date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,363.0,363.0,361.0,361.75,240.0,363.0,363.0,361.0,361.75,240.0
2005-01-03 10:00:00,361.99,363.75,361.0,361.51,240.0,361.99,363.75,361.0,361.51,240.0
2005-01-03 10:30:00,361.72,362.49,361.72,362.49,130.0,361.72,362.49,361.72,362.49,130.0
2005-01-03 11:00:00,362.49,362.49,361.83,361.9,210.0,362.49,362.49,361.83,361.9,210.0
2005-01-03 11:30:00,361.99,361.99,361.99,361.99,170.0,361.99,361.99,361.99,361.99,170.0
2005-01-03 12:00:00,362.4,362.72,362.4,362.72,90.0,362.4,362.72,362.4,362.72,90.0
2005-01-03 12:30:00,362.72,362.72,362.2,362.2,80.0,362.72,362.72,362.2,362.2,80.0
2005-01-03 13:00:00,362.0,362.11,362.0,362.11,30.0,362.0,362.11,362.0,362.11,30.0
2005-01-03 13:30:00,362.11,362.58,362.11,362.58,40.0,362.11,362.58,362.11,362.58,40.0
2005-01-03 14:00:00,362.58,363.75,362.58,363.75,350.0,362.58,363.75,362.58,363.75,350.0
2005-01-03 14:30:00,363.8,365.0,363.8,364.24,140.0,363.8,365.0,363.8,364.24,140.0
2005-01-03 15:00:00,364.43,365.0,364.43,364.5,250.0,364.43,365.0,364.43,364.5,250.0
2005-01-03 15:30:00,364.5,364.52,364.45,364.51,320.0,364.5,364.52,364.45,364.51,320.0
2005-01-04 09:30:00,364.51,365.0,364.51,364.71,160.0,364.51,365.0,364.51,364.71,160.0
2005-01-04 10:00:00,364.6,364.75,362.5,362.5,160.0,364.6,364.75,362.5,362.5,160.0
2005-01-04 10:30:00,362.25,362.25,360.0,360.0,250.0,362.25,362.25,360.0,360.0,250.0
2005-01-04 11:00:00,360.0,360.0,359.5,359.5,180.0,360.0,360.0,359.5,359.5,180.0
2005-01-04 11:30:00,359.61,360.0,359.5,359.51,130.0,359.61,360.0,359.5,359.51,130.0
2005-01-04 12:00:00,359.51,361.0,359.5,361.0,160.0,359.51,361.0,359.5,361.0,160.0
2005-01-04 12:30:00,360.5,360.5,357.5,357.5,150.0,360.5,360.5,357.5,357.5,150.0
2005-01-04 13:00:00,358.0,358.0,357.01,357.01,90.0,358.0,358.0,357.01,357.01,90.0
2005-01-04 13:30:00,357.63,358.26,357.51,357.51,70.0,357.63,358.26,357.51,357.51,70.0
2005-01-04 14:00:00,357.52,357.63,356.6,357.5,80.0,357.52,357.63,356.6,357.5,80.0
2005-01-04 14:30:00,357.5,358.0,356.7,357.28,190.0,357.5,358.0,356.7,357.28,190.0
2005-01-04 15:00:00,357.1,357.1,356.0,356.02,150.0,357.1,357.1,356.0,356.02,150.0
2005-01-04 15:30:00,356.01,356.94,356.01,356.94,90.0,356.01,356.94,356.01,356.94,90.0
2005-01-05 09:30:00,356.94,358.0,356.5,357.0,110.0,356.94,358.0,356.5,357.0,110.0
2005-01-05 10:00:00,356.5,357.44,356.04,356.5,70.0,356.5,357.44,356.04,356.5,70.0
2005-01-05 10:30:00,356.5,356.61,356.25,356.25,50.0,356.5,356.61,356.25,356.25,50.0
2005-01-05 11:00:00,356.25,356.28,356.25,356.28,80.0,356.25,356.28,356.25,356.28,80.0
2005-01-05 11:30:00,356.28,356.28,355.5,355.5,100.0,356.28,356.28,355.5,355.5,100.0
2005-01-05 12:00:00,355.5,355.5,354.0,354.18,160.0,355.5,355.5,354.0,354.18,160.0
2005-01-05 12:30:00,354.23,354.27,354.0,354.27,60.0,354.23,354.27,354.0,354.27,60.0
2005-01-05 13:00:00,354.0,354.05,354.0,354.05,60.0,354.0,354.05,354.0,354.05,60.0
2005-01-05 13:30:00,354.05,354.2,353.55,353.55,60.0,354.05,354.2,353.55,353.55,60.0
2005-01-05 14:00:00,353.5,353.5,353.0,353.01,150.0,353.5,353.5,353.0,353.01,150.0
2005-01-05 14:30:00,353.01,353.01,352.1,352.25,170.0,353.01,353.01,352.1,352.25,170.0
2005-01-05 15:00:00,352.01,352.01,351.5,351.51,130.0,352.01,352.01,351.5,351.51,130.0
2005-01-05 15:30:00,351.25,351.25,348.0,348.01,340.0,351.25,351.25,348.0,348.01,340.0
2005-01-06 09:30:00,350.95,354.0,350.95,354.0,170.0,350.95,354.0,350.95,354.0,170.0
2005-01-06 10:00:00,354.0,354.5,353.25,354.5,190.0,354.0,354.5,353.25,354.5,190.0
2005-01-06 10:30:00,355.0,356.0,355.0,356.0,90.0,355.0,356.0,355.0,356.0,90.0
2005-01-06 11:00:00,356.5,357.5,355.5,357.5,280.0,356.5,357.5,355.5,357.5,280.0
2005-01-06 11:30:00,357.5,358.0,354.55,354.55,210.0,357.5,358.0,354.55,354.55,210.0
2005-01-06 12:00:00,354.02,354.02,353.7,354.0,190.0,354.02,354.02,353.7,354.0,190.0
2005-01-06 12:30:00,354.0,354.0,354.0,354.0,0.0,354.0,354.0,354.0,354.0,0.0
2005-01-06 13:00:00,353.25,353.25,352.0,352.01,160.0,353.25,353.25,352.0,352.01,160.0
2005-01-06 13:30:00,352.0,352.0,351.58,351.77,170.0,352.0,352.0,351.58,351.77,170.0
2005-01-06 14:00:00,351.51,351.83,351.14,351.23,120.0,351.51,351.83,351.14,351.23,120.0
2005-01-06 14:30:00,351.4,351.6,351.16,351.16,50.0,351.4,351.6,351.16,351.16,50.0
2005-01-06 15:00:00,351.16,353.0,351.15,353.0,70.0,351.16,353.0,351.15,353.0,70.0
2005-01-06 15:30:00,353.0,353.0,352.75,352.76,40.0,353.0,353.0,352.75,352.76,40.0
2005-01-07 10:00:00,351.0,351.5,350.5,351.5,60.0,351.0,351.5,350.5,351.5,60.0
2005-01-07 10:30:00,351.06,351.83,351.06,351.83,30.0,351.06,351.83,351.06,351.83,30.0
2005-01-07 11:00:00,352.0,352.0,351.99,351.99,80.0,352.0,352.0,351.99,351.99,80.0
2005-01-07 11:30:00,352.0,352.99,352.0,352.99,70.0,352.0,352.99,352.0,352.99,70.0
2005-01-07 12:00:00,353.0,353.0,351.6,351.6,40.0,353.0,353.0,351.6,351.6,40.0
2005-01-07 12:30:00,351.5,352.5,351.5,352.5,80.0,351.5,352.5,351.5,352.5,80.0
2005-01-07 13:00:00,352.5,352.5,352.5,352.5,30.0,352.5,352.5,352.5,352.5,30.0
2005-01-07 13:30:00,352.5,352.5,352.5,352.5,0.0,352.5,352.5,352.5,352.5,0.0
2005-01-07 14:00:00,352.5,352.5,352.5,352.5,0.0,352.5,352.5,352.5,352.5,0.0
2005-01-07 14:30:00,352.5,352.5,351.5,351.51,90.0,352.5,352.5,351.5,351.51,90.0
2005-01-07 15:00:00,351.51,351.51,351.51,351.51,30.0,351.51,351.51,351.51,351.51,30.0
2005-01-07 15:30:00,352.07,352.07,352.06,352.06,20.0,352.07,352.07,352.06,352.06,20.0
2005-01-10 09:30:00,352.0,352.0,351.76,351.76,20.0,352.0,352.0,351.76,351.76,20.0
2005-01-10 10:00:00,352.5,353.49,352.5,353.49,30.0,352.5,353.49,352.5,353.49,30.0
2005-01-10 10:30:00,353.49,353.49,353.49,353.49,0.0,353.49,353.49,353.49,353.49,0.0
2005-01-10 11:00:00,352.5,352.5,352.5,352.5,10.0,352.5,352.5,352.5,352.5,10.0
2005-01-10 11:30:00,352.76,352.76,352.76,352.76,30.0,352.76,352.76,352.76,352.76,30.0
2005-01-10 12:00:00,352.75,352.75,352.75,352.75,20.0,352.75,352.75,352.75,352.75,20.0
2005-01-10 12:30:00,352.99,354.0,352.87,354.0,190.0,352.99,354.0,352.87,354.0,190.0
2005-01-10 13:00:00,354.0,354.5,354.0,354.5,30.0,354.0,354.5,354.0,354.5,30.0
2005-01-10 13:30:00,354.5,354.5,354.5,354.5,0.0,354.5,354.5,354.5,354.5,0.0
2005-01-10 14:00:00,354.5,354.5,354.0,354.0,80.0,354.5,354.5,354.0,354.0,80.0
2005-01-10 14:30:00,354.5,354.5,354.5,354.5,10.0,354.5,354.5,354.5,354.5,10.0
2005-01-10 15:00:00,354.5,354.98,354.5,354.95,60.0,354.5,354.98,354.5,354.95,60.0
2005-01-10 15:30:00,354.96,354.96,354.09,354.1,80.0,354.96,354.96,354.09,354.1,80.0
2005-01-11 10:30:00,354.25,354.25,354.14,354.15,40.0,354.25,354.25,354.14,354.15,40.0
2005-01-11 11:00:00,354.15,354.25,354.15,354.25,70.0,354.15,354.25,354.15,354.25,70.0
2005-01-11 11:30:00,354.25,354.4,354.25,354.26,160.0,354.25,354.4,354.25,354.26,160.0
2005-01-11 12:00:00,354.4,355.0,354.4,354.77,150.0,354.4,355.0,354.4,354.77,150.0
2005-01-11 12:30:00,354.0,354.01,354.0,354.01,20.0,354.0,354.01,354.0,354.01,20.0
2005-01-11 13:00:00,353.5,354.5,353.5,354.5,30.0,353.5,354.5,353.5,354.5,30.0
2005-01-11 13:30:00,353.6,353.6,353.6,353.6,10.0,353.6,353.6,353.6,353.6,10.0
2005-01-11 14:00:00,354.6,355.0,354.6,354.66,100.0,354.6,355.0,354.6,354.66,100.0
2005-01-11 14:30:00,354.0,354.01,354.0,354.01,20.0,354.0,354.01,354.0,354.01,20.0
2005-01-11 15:00:00,353.75,353.75,353.75,353.75,30.0,353.75,353.75,353.75,353.75,30.0
2005-01-11 15:30:00,353.71,353.71,353.0,353.71,40.0,353.71,353.71,353.0,353.71,40.0
2005-01-12 09:30:00,354.5,354.99,354.5,354.99,30.0,354.5,354.99,354.5,354.99,30.0
2005-01-12 10:00:00,354.99,354.99,354.99,354.99,0.0,354.99,354.99,354.99,354.99,0.0
2005-01-12 10:30:00,354.0,354.01,353.34,354.0,150.0,354.0,354.01,353.34,354.0,150.0
2005-01-12 11:00:00,353.01,353.01,353.0,353.0,60.0,353.01,353.01,353.0,353.0,60.0
2005-01-12 11:30:00,353.18,354.14,353.18,354.14,30.0,353.18,354.14,353.18,354.14,30.0
2005-01-12 12:00:00,354.5,354.5,354.5,354.5,30.0,354.5,354.5,354.5,354.5,30.0
2005-01-12 12:30:00,354.5,354.95,354.5,354.95,60.0,354.5,354.95,354.5,354.95,60.0
2005-01-12 13:00:00,354.95,355.5,354.95,355.12,280.0,354.95,355.5,354.95,355.12,280.0
2005-01-12 13:30:00,355.12,355.12,355.12,355.12,0.0,355.12,355.12,355.12,355.12,0.0
2005-01-12 14:00:00,355.13,355.13,355.13,355.13,40.0,355.13,355.13,355.13,355.13,40.0
2005-01-12 14:30:00,355.13,355.13,355.13,355.13,0.0,355.13,355.13,355.13,355.13,0.0
2005-01-12 15:00:00,355.25,355.45,355.25,355.45,80.0,355.25,355.45,355.25,355.45,80.0
2005-01-12 15:30:00,355.17,355.33,354.99,355.0,310.0,355.17,355.33,354.99,355.0,310.0
2005-01-13 09:30:00,354.5,354.74,354.0,354.74,30.0,354.5,354.74,354.0,354.74,30.0
2005-01-13 10:00:00,355.0,355.75,354.75,355.75,70.0,355.0,355.75,354.75,355.75,70.0
2005-01-13 10:30:00,355.75,355.75,355.75,355.75,0.0,355.75,355.75,355.75,355.75,0.0
2005-01-13 11:00:00,355.7,355.75,355.7,355.75,60.0,355.7,355.75,355.7,355.75,60.0
2005-01-13 11:30:00,355.75,355.75,355.75,355.75,10.0,355.75,355.75,355.75,355.75,10.0
2005-01-13 12:00:00,355.74,355.75,355.74,355.75,20.0,355.74,355.75,355.74,355.75,20.0
2005-01-13 12:30:00,355.75,355.75,355.75,355.75,10.0,355.75,355.75,355.75,355.75,10.0
2005-01-13 13:00:00,355.75,355.75,355.2,355.2,40.0,355.75,355.75,355.2,355.2,40.0
2005-01-13 13:30:00,355.44,355.44,355.44,355.44,50.0,355.44,355.44,355.44,355.44,50.0
2005-01-13 14:00:00,355.27,355.5,355.01,355.5,190.0,355.27,355.5,355.01,355.5,190.0
2005-01-13 14:30:00,355.5,356.0,355.5,356.0,80.0,355.5,356.0,355.5,356.0,80.0
2005-01-13 15:00:00,356.0,356.0,355.85,355.85,100.0,356.0,356.0,355.85,355.85,100.0
2005-01-13 15:30:00,355.86,355.86,355.84,355.85,110.0,355.86,355.86,355.84,355.85,110.0
2005-01-14 09:30:00,355.0,355.0,354.5,354.51,120.0,355.0,355.0,354.5,354.51,120.0
2005-01-14 10:00:00,354.76,354.76,354.5,354.51,110.0,354.76,354.76,354.5,354.51,110.0
2005-01-14 10:30:00,354.41,354.51,354.41,354.51,100.0,354.41,354.51,354.41,354.51,100.0
2005-01-14 11:00:00,354.51,354.51,352.75,352.76,190.0,354.51,354.51,352.75,352.76,190.0
2005-01-14 11:30:00,353.0,353.5,353.0,353.0,70.0,353.0,353.5,353.0,353.0,70.0
2005-01-14 12:00:00,353.0,354.0,353.0,354.0,150.0,353.0,354.0,353.0,354.0,150.0
2005-01-14 12:30:00,354.0,354.5,354.0,354.5,110.0,354.0,354.5,354.0,354.5,110.0
2005-01-14 13:00:00,353.75,354.12,353.52,353.53,80.0,353.75,354.12,353.52,353.53,80.0
2005-01-14 13:30:00,353.53,353.53,353.53,353.53,40.0,353.53,353.53,353.53,353.53,40.0
2005-01-14 14:00:00,353.0,353.02,353.0,353.01,160.0,353.0,353.02,353.0,353.01,160.0
2005-01-14 14:30:00,353.02,353.5,353.02,353.5,140.0,353.02,353.5,353.02,353.5,140.0
2005-01-14 15:00:00,353.5,354.03,353.5,354.03,160.0,353.5,354.03,353.5,354.03,160.0
2005-01-14 15:30:00,353.92,354.18,353.5,354.18,130.0,353.92,354.18,353.5,354.18,130.0
2005-01-18 09:30:00,355.5,358.5,355.5,358.5,160.0,355.5,358.5,355.5,358.5,160.0
2005-01-18 10:00:00,359.0,360.0,358.95,360.0,130.0,359.0,360.0,358.95,360.0,130.0
2005-01-18 10:30:00,360.14,360.14,360.12,360.12,50.0,360.14,360.14,360.12,360.12,50.0
2005-01-18 11:00:00,360.13,360.13,360.13,360.13,10.0,360.13,360.13,360.13,360.13,10.0
2005-01-18 11:30:00,360.13,360.25,360.13,360.25,80.0,360.13,360.25,360.13,360.25,80.0
2005-01-18 12:00:00,360.25,360.5,360.13,360.5,50.0,360.25,360.5,360.13,360.5,50.0
2005-01-18 12:30:00,360.77,360.77,360.59,360.59,20.0,360.77,360.77,360.59,360.59,20.0
2005-01-18 13:00:00,360.17,360.17,360.13,360.14,130.0,360.17,360.17,360.13,360.14,130.0
2005-01-18 13:30:00,360.14,360.8,359.0,360.8,110.0,360.14,360.8,359.0,360.8,110.0
2005-01-18 14:00:00,360.8,360.8,360.0,360.41,60.0,360.8,360.8,360.0,360.41,60.0
2005-01-18 14:30:00,360.41,360.41,360.41,360.41,20.0,360.41,360.41,360.41,360.41,20.0
2005-01-18 15:00:00,360.41,361.5,360.41,361.5,200.0,360.41,361.5,360.41,361.5,200.0
2005-01-18 15:30:00,361.5,363.7,361.25,363.7,340.0,361.5,363.7,361.25,363.7,340.0
2005-01-19 09:30:00,363.7,365.2,363.7,364.0,110.0,363.7,365.2,363.7,364.0,110.0
2005-01-19 10:00:00,364.5,364.5,363.05,363.05,150.0,364.5,364.5,363.05,363.05,150.0
2005-01-19 10:30:00,363.01,363.06,363.01,363.06,90.0,363.01,363.06,363.01,363.06,90.0
2005-01-19 11:00:00,363.05,363.05,363.05,363.05,10.0,363.05,363.05,363.05,363.05,10.0
2005-01-19 11:30:00,363.35,363.5,363.35,363.5,110.0,363.35,363.5,363.35,363.5,110.0
2005-01-19 12:00:00,363.5,363.5,363.5,363.5,20.0,363.5,363.5,363.5,363.5,20.0
2005-01-19 12:30:00,363.45,364.55,363.45,364.49,260.0,363.45,364.55,363.45,364.49,260.0
2005-01-19 13:00:00,364.55,364.55,364.55,364.55,10.0,364.55,364.55,364.55,364.55,10.0
2005-01-19 13:30:00,364.08,364.08,363.95,363.95,90.0,364.08,364.08,363.95,363.95,90.0
2005-01-19 14:00:00,363.95,363.96,363.0,363.16,120.0,363.95,363.96,363.0,363.16,120.0
2005-01-19 14:30:00,363.8,364.0,363.53,363.53,30.0,363.8,364.0,363.53,363.53,30.0
2005-01-19 15:00:00,364.15,364.15,364.15,364.15,20.0,364.15,364.15,364.15,364.15,20.0
2005-01-19 15:30:00,363.6,364.0,363.11,364.0,220.0,363.6,364.0,363.11,364.0,220.0
2005-01-20 09:30:00,363.74,363.74,362.0,362.0,100.0,363.74,363.74,362.0,362.0,100.0
2005-01-20 10:00:00,362.0,363.4,362.0,363.4,70.0,362.0,363.4,362.0,363.4,70.0
2005-01-20 10:30:00,363.0,363.0,362.0,362.01,240.0,363.0,363.0,362.0,362.01,240.0
2005-01-20 11:00:00,362.19,364.0,362.19,364.0,170.0,362.19,364.0,362.19,364.0,170.0
2005-01-20 11:30:00,363.5,363.5,361.5,363.0,200.0,363.5,363.5,361.5,363.0,200.0
2005-01-20 12:00:00,363.0,363.0,363.0,363.0,0.0,363.0,363.0,363.0,363.0,0.0
2005-01-20 12:30:00,362.5,362.5,362.5,362.5,20.0,362.5,362.5,362.5,362.5,20.0
2005-01-20 13:00:00,362.5,362.5,361.5,361.5,120.0,362.5,362.5,361.5,361.5,120.0
2005-01-20 13:30:00,361.51,363.0,361.01,362.5,230.0,361.51,363.0,361.01,362.5,230.0
2005-01-20 14:00:00,363.5,363.5,363.5,363.5,10.0,363.5,363.5,363.5,363.5,10.0
2005-01-20 14:30:00,363.2,363.5,363.2,363.5,40.0,363.2,363.5,363.2,363.5,40.0
2005-01-20 15:00:00,363.97,363.97,362.1,362.14,130.0,363.97,363.97,362.1,362.14,130.0
2005-01-20 15:30:00,362.5,363.0,362.5,363.0,110.0,362.5,363.0,362.5,363.0,110.0
2005-01-21 09:30:00,363.0,363.0,362.2,362.2,70.0,363.0,363.0,362.2,362.2,70.0
2005-01-21 10:00:00,362.5,362.5,362.0,362.05,40.0,362.5,362.5,362.0,362.05,40.0
2005-01-21 10:30:00,362.05,362.05,362.05,362.05,10.0,362.05,362.05,362.05,362.05,10.0
2005-01-21 11:00:00,362.05,362.2,362.05,362.2,40.0,362.05,362.2,362.05,362.2,40.0
2005-01-21 11:30:00,362.75,363.0,362.75,363.0,30.0,362.75,363.0,362.75,363.0,30.0
2005-01-21 12:00:00,362.41,363.25,362.41,363.25,100.0,362.41,363.25,362.41,363.25,100.0
2005-01-21 12:30:00,363.5,363.5,363.5,363.5,10.0,363.5,363.5,363.5,363.5,10.0
2005-01-21 13:00:00,363.5,363.5,363.4,363.5,80.0,363.5,363.5,363.4,363.5,80.0
2005-01-21 13:30:00,363.0,363.0,362.0,363.0,140.0,363.0,363.0,362.0,363.0,140.0
2005-01-21 14:00:00,362.9,363.0,361.0,361.01,130.0,362.9,363.0,361.0,361.01,130.0
2005-01-21 14:30:00,362.0,362.0,362.0,362.0,60.0,362.0,362.0,362.0,362.0,60.0
2005-01-21 15:00:00,362.0,362.5,362.0,362.5,50.0,362.0,362.5,362.0,362.5,50.0
2005-01-21 15:30:00,362.5,362.5,362.5,362.5,130.0,362.5,362.5,362.5,362.5,130.0
2005-01-24 09:30:00,362.5,363.5,362.45,363.5,270.0,362.5,363.5,362.45,363.5,270.0
2005-01-24 10:00:00,363.0,363.0,362.5,362.75,80.0,363.0,363.0,362.5,362.75,80.0
2005-01-24 10:30:00,362.75,362.75,362.0,362.5,180.0,362.75,362.75,362.0,362.5,180.0
2005-01-24 11:00:00,362.5,362.5,362.5,362.5,0.0,362.5,362.5,362.5,362.5,0.0
2005-01-24 11:30:00,361.5,361.51,360.01,360.55,240.0,361.5,361.51,360.01,360.55,240.0
2005-01-24 12:00:00,360.5,360.5,359.9,359.9,250.0,360.5,360.5,359.9,359.9,250.0
2005-01-24 12:30:00,359.55,359.56,359.55,359.56,50.0,359.55,359.56,359.55,359.56,50.0
2005-01-24 13:00:00,359.56,359.9,359.11,359.11,80.0,359.56,359.9,359.11,359.11,80.0
2005-01-24 13:30:00,359.05,359.05,358.25,358.25,320.0,359.05,359.05,358.25,358.25,320.0
2005-01-24 14:00:00,358.0,358.48,358.0,358.0,80.0,358.0,358.48,358.0,358.0,80.0
2005-01-24 14:30:00,357.5,357.5,356.5,356.5,180.0,357.5,357.5,356.5,356.5,180.0
2005-01-24 15:00:00,356.0,357.0,356.0,356.25,160.0,356.0,357.0,356.0,356.25,160.0
2005-01-24 15:30:00,356.62,356.62,355.0,355.11,360.0,356.62,356.62,355.0,355.11,360.0
2005-01-25 09:30:00,356.1,357.5,355.55,355.65,210.0,356.1,357.5,355.55,355.65,210.0
2005-01-25 10:00:00,355.72,355.72,355.0,355.0,120.0,355.72,355.72,355.0,355.0,120.0
2005-01-25 10:30:00,355.0,355.5,355.0,355.49,40.0,355.0,355.5,355.0,355.49,40.0
2005-01-25 11:00:00,354.5,354.5,354.0,354.0,240.0,354.5,354.5,354.0,354.0,240.0
2005-01-25 11:30:00,354.5,354.5,353.5,354.0,70.0,354.5,354.5,353.5,354.0,70.0
2005-01-25 12:00:00,353.75,353.75,352.05,352.05,160.0,353.75,353.75,352.05,352.05,160.0
2005-01-25 12:30:00,352.0,352.0,351.49,351.49,250.0,352.0,352.0,351.49,351.49,250.0
2005-01-25 13:00:00,351.52,353.5,351.52,353.4,320.0,351.52,353.5,351.52,353.4,320.0
2005-01-25 13:30:00,353.4,354.0,352.57,354.0,220.0,353.4,354.0,352.57,354.0,220.0
2005-01-25 14:00:00,354.0,354.5,353.1,353.1,240.0,354.0,354.5,353.1,353.1,240.0
2005-01-25 14:30:00,353.01,354.2,353.01,354.2,60.0,353.01,354.2,353.01,354.2,60.0
2005-01-25 15:00:00,353.5,355.9,353.5,355.0,150.0,353.5,355.9,353.5,355.0,150.0
2005-01-25 15:30:00,355.0,355.01,355.0,355.01,110.0,355.0,355.01,355.0,355.01,110.0
2005-01-26 09:30:00,357.0,359.5,357.0,357.0,210.0,357.0,359.5,357.0,357.0,210.0
2005-01-26 10:00:00,357.01,358.5,357.01,358.5,40.0,357.01,358.5,357.01,358.5,40.0
2005-01-26 10:30:00,358.5,358.5,356.0,356.0,130.0,358.5,358.5,356.0,356.0,130.0
2005-01-26 11:00:00,356.86,357.0,356.1,356.1,90.0,356.86,357.0,356.1,356.1,90.0
2005-01-26 11:30:00,356.0,356.98,356.0,356.98,110.0,356.0,356.98,356.0,356.98,110.0
2005-01-26 12:00:00,356.98,356.98,356.98,356.98,0.0,356.98,356.98,356.98,356.98,0.0
2005-01-26 12:30:00,356.0,356.0,356.0,356.0,60.0,356.0,356.0,356.0,356.0,60.0
2005-01-26 13:00:00,356.0,356.0,356.0,356.0,0.0,356.0,356.0,356.0,356.0,0.0
2005-01-26 13:30:00,356.5,357.0,355.55,357.0,130.0,356.5,357.0,355.55,357.0,130.0
2005-01-26 14:00:00,357.02,357.5,357.02,357.48,100.0,357.02,357.5,357.02,357.48,100.0
2005-01-26 14:30:00,357.48,357.48,355.0,356.25,280.0,357.48,357.48,355.0,356.25,280.0
2005-01-26 15:00:00,356.5,357.0,354.0,354.01,340.0,356.5,357.0,354.0,354.01,340.0
2005-01-26 15:30:00,355.0,355.06,353.0,353.22,330.0,355.0,355.06,353.0,353.22,330.0
2005-01-27 09:30:00,354.8,356.0,354.8,356.0,390.0,354.8,356.0,354.8,356.0,390.0
2005-01-27 10:00:00,356.01,358.05,356.0,356.13,250.0,356.01,358.05,356.0,356.13,250.0
2005-01-27 10:30:00,356.13,356.13,350.0,352.85,790.0,356.13,356.13,350.0,352.85,790.0
2005-01-27 11:00:00,353.0,353.5,353.0,353.5,90.0,353.0,353.5,353.0,353.5,90.0
2005-01-27 11:30:00,353.5,353.83,351.0,351.82,270.0,353.5,353.83,351.0,351.82,270.0
2005-01-27 12:00:00,351.82,351.89,351.2,351.53,120.0,351.82,351.89,351.2,351.53,120.0
2005-01-27 12:30:00,351.5,351.51,351.28,351.29,90.0,351.5,351.51,351.28,351.29,90.0
2005-01-27 13:00:00,350.5,351.45,349.32,350.45,300.0,350.5,351.45,349.32,350.45,300.0
2005-01-27 13:30:00,350.45,351.0,350.45,351.0,220.0,350.45,351.0,350.45,351.0,220.0
2005-01-27 14:00:00,351.0,351.6,350.97,351.0,240.0,351.0,351.6,350.97,351.0,240.0
2005-01-27 14:30:00,351.9,352.9,350.9,352.77,210.0,351.9,352.9,350.9,352.77,210.0
2005-01-27 15:00:00,352.77,353.0,350.75,353.0,400.0,352.77,353.0,350.75,353.0,400.0
2005-01-27 15:30:00,353.0,353.13,353.0,353.07,310.0,353.0,353.13,353.0,353.07,310.0
2005-01-28 09:30:00,355.5,355.5,354.1,354.1,370.0,355.5,355.5,354.1,354.1,370.0
2005-01-28 10:00:00,354.1,354.11,353.5,353.99,100.0,354.1,354.11,353.5,353.99,100.0
2005-01-28 10:30:00,353.99,353.99,353.0,353.01,380.0,353.99,353.99,353.0,353.01,380.0
2005-01-28 11:00:00,353.0,353.3,352.92,352.93,70.0,353.0,353.3,352.92,352.93,70.0
2005-01-28 11:30:00,353.3,353.3,352.9,352.9,30.0,353.3,353.3,352.9,352.9,30.0
2005-01-28 12:00:00,352.5,352.51,352.5,352.51,30.0,352.5,352.51,352.5,352.51,30.0
2005-01-28 12:30:00,352.51,352.51,352.51,352.51,10.0,352.51,352.51,352.51,352.51,10.0
2005-01-28 13:00:00,352.31,352.62,352.31,352.62,170.0,352.31,352.62,352.31,352.62,170.0
2005-01-28 13:30:00,352.62,352.62,352.62,352.62,0.0,352.62,352.62,352.62,352.62,0.0
2005-01-28 14:00:00,352.62,352.62,349.0,349.01,470.0,352.62,352.62,349.0,349.01,470.0
2005-01-28 14:30:00,349.0,352.0,349.0,352.0,280.0,349.0,352.0,349.0,352.0,280.0
2005-01-28 15:00:00,350.75,350.75,350.37,350.38,80.0,350.75,350.75,350.37,350.38,80.0
2005-01-28 15:30:00,350.3,350.35,349.02,349.02,290.0,350.3,350.35,349.02,349.02,290.0
2005-01-31 09:30:00,350.01,350.01,350.0,350.0,190.0,350.01,350.01,350.0,350.0,190.0
2005-01-31 10:00:00,350.0,350.0,349.0,349.99,280.0,350.0,350.0,349.0,349.99,280.0
2005-01-31 10:30:00,349.99,349.99,349.5,349.63,130.0,349.99,349.99,349.5,349.63,130.0
2005-01-31 11:00:00,349.41,350.0,349.41,349.44,150.0,349.41,350.0,349.41,349.44,150.0
2005-01-31 11:30:00,349.0,349.0,348.0,348.0,140.0,349.0,349.0,348.0,348.0,140.0
2005-01-31 12:00:00,347.5,347.5,345.05,345.4,310.0,347.5,347.5,345.05,345.4,310.0
2005-01-31 12:30:00,345.47,345.6,344.69,344.7,310.0,345.47,345.6,344.69,344.7,310.0
2005-01-31 13:00:00,344.7,344.7,344.7,344.7,90.0,344.7,344.7,344.7,344.7,90.0
2005-01-31 13:30:00,344.7,345.0,343.97,343.98,260.0,344.7,345.0,343.97,343.98,260.0
2005-01-31 14:00:00,344.4,344.65,343.8,344.65,130.0,344.4,344.65,343.8,344.65,130.0
2005-01-31 14:30:00,344.65,345.5,343.75,344.5,420.0,344.65,345.5,343.75,344.5,420.0
2005-01-31 15:00:00,344.03,344.9,341.5,341.5,490.0,344.03,344.9,341.5,341.5,490.0
2005-01-31 15:30:00,341.0,341.0,338.3,340.1,970.0,341.0,341.0,338.3,340.1,970.0
2005-02-01 09:30:00,341.5,345.78,341.5,345.6,610.0,341.5,345.78,341.5,345.6,610.0
2005-02-01 10:00:00,345.64,346.0,345.0,345.7,520.0,345.64,346.0,345.0,345.7,520.0
2005-02-01 10:30:00,345.52,345.84,344.94,345.0,240.0,345.52,345.84,344.94,345.0,240.0
2005-02-01 11:00:00,346.0,347.0,345.9,347.0,370.0,346.0,347.0,345.9,347.0,370.0
2005-02-01 11:30:00,346.72,347.0,346.72,347.0,240.0,346.72,347.0,346.72,347.0,240.0
2005-02-01 12:00:00,347.0,347.0,345.5,346.5,290.0,347.0,347.0,345.5,346.5,290.0
2005-02-01 12:30:00,346.5,347.0,346.5,347.0,140.0,346.5,347.0,346.5,347.0,140.0
2005-02-01 13:00:00,346.95,347.0,346.12,347.0,210.0,346.95,347.0,346.12,347.0,210.0
2005-02-01 13:30:00,347.0,348.0,346.5,346.5,250.0,347.0,348.0,346.5,346.5,250.0
2005-02-01 14:00:00,346.72,348.0,346.5,346.5,250.0,346.72,348.0,346.5,346.5,250.0
2005-02-01 14:30:00,346.89,348.0,346.89,347.84,320.0,346.89,348.0,346.89,347.84,320.0
2005-02-01 15:00:00,347.82,349.0,347.82,348.63,280.0,347.82,349.0,347.82,348.63,280.0
2005-02-01 15:30:00,349.0,349.5,348.0,349.5,310.0,349.0,349.5,348.0,349.5,310.0
2005-02-02 09:30:00,349.55,350.0,345.0,345.0,320.0,349.55,350.0,345.0,345.0,320.0
2005-02-02 10:00:00,344.55,345.0,343.5,343.5,240.0,344.55,345.0,343.5,343.5,240.0
2005-02-02 10:30:00,343.51,345.5,343.51,345.5,80.0,343.51,345.5,343.51,345.5,80.0
2005-02-02 11:00:00,345.39,345.39,345.39,345.39,10.0,345.39,345.39,345.39,345.39,10.0
2005-02-02 11:30:00,345.14,345.14,344.76,344.99,150.0,345.14,345.14,344.76,344.99,150.0
2005-02-02 12:00:00,344.51,344.51,344.25,344.25,150.0,344.51,344.51,344.25,344.25,150.0
2005-02-02 12:30:00,344.26,344.95,344.25,344.95,110.0,344.26,344.95,344.25,344.95,110.0
2005-02-02 13:00:00,344.9,344.9,344.25,344.25,100.0,344.9,344.9,344.25,344.25,100.0
2005-02-02 13:30:00,344.25,344.7,344.25,344.7,40.0,344.25,344.7,344.25,344.7,40.0
2005-02-02 14:00:00,344.7,345.0,344.25,344.89,230.0,344.7,345.0,344.25,344.89,230.0
2005-02-02 14:30:00,345.0,345.0,343.09,343.1,290.0,345.0,345.0,343.09,343.1,290.0
2005-02-02 15:00:00,343.5,344.0,342.34,342.5,180.0,343.5,344.0,342.34,342.5,180.0
2005-02-02 15:30:00,342.51,344.0,342.51,343.0,330.0,342.51,344.0,342.51,343.0,330.0
2005-02-03 09:30:00,344.75,345.0,344.1,345.0,180.0,344.75,345.0,344.1,345.0,180.0
2005-02-03 10:00:00,345.0,345.0,344.44,344.44,70.0,345.0,345.0,344.44,344.44,70.0
2005-02-03 10:30:00,344.5,344.5,344.29,344.29,30.0,344.5,344.5,344.29,344.29,30.0
2005-02-03 11:00:00,344.5,344.7,344.5,344.7,30.0,344.5,344.7,344.5,344.7,30.0
2005-02-03 11:30:00,345.4,345.4,345.4,345.4,70.0,345.4,345.4,345.4,345.4,70.0
2005-02-03 12:00:00,345.3,345.3,345.3,345.3,10.0,345.3,345.3,345.3,345.3,10.0
2005-02-03 12:30:00,346.0,346.0,346.0,346.0,30.0,346.0,346.0,346.0,346.0,30.0
2005-02-03 13:00:00,346.0,346.5,346.0,346.5,80.0,346.0,346.5,346.0,346.5,80.0
2005-02-03 13:30:00,346.0,346.01,346.0,346.0,60.0,346.0,346.01,346.0,346.0,60.0
2005-02-03 14:00:00,346.05,346.23,346.0,346.23,220.0,346.05,346.23,346.0,346.23,220.0
2005-02-03 14:30:00,346.23,346.24,346.05,346.05,30.0,346.23,346.24,346.05,346.05,30.0
2005-02-03 15:00:00,345.75,346.5,345.75,346.5,40.0,345.75,346.5,345.75,346.5,40.0
2005-02-03 15:30:00,345.5,346.51,345.5,345.5,70.0,345.5,346.51,345.5,345.5,70.0
2005-02-04 09:30:00,346.6,346.6,345.0,345.0,30.0,346.6,346.6,345.0,345.0,30.0
2005-02-04 10:00:00,345.0,345.0,344.76,344.8,50.0,345.0,345.0,344.76,344.8,50.0
2005-02-04 10:30:00,344.8,344.8,344.8,344.8,0.0,344.8,344.8,344.8,344.8,0.0
2005-02-04 11:00:00,344.8,344.8,343.5,343.5,240.0,344.8,344.8,343.5,343.5,240.0
2005-02-04 11:30:00,344.24,346.9,344.24,346.89,220.0,344.24,346.9,344.24,346.89,220.0
2005-02-04 12:00:00,346.9,346.9,346.9,346.9,30.0,346.9,346.9,346.9,346.9,30.0
2005-02-04 12:30:00,346.9,346.9,345.83,345.83,20.0,346.9,346.9,345.83,345.83,20.0
2005-02-04 13:00:00,345.78,345.78,345.78,345.78,20.0,345.78,345.78,345.78,345.78,20.0
2005-02-04 13:30:00,345.79,345.79,345.76,345.76,110.0,345.79,345.79,345.76,345.76,110.0
2005-02-04 14:00:00,345.3,346.0,345.3,346.0,250.0,345.3,346.0,345.3,346.0,250.0
2005-02-04 14:30:00,346.0,347.0,346.0,346.99,160.0,346.0,347.0,346.0,346.99,160.0
2005-02-04 15:00:00,346.99,347.5,346.99,347.5,180.0,346.99,347.5,346.99,347.5,180.0
2005-02-04 15:30:00,347.5,349.8,347.5,349.8,90.0,347.5,349.8,347.5,349.8,90.0
2005-02-07 09:30:00,349.35,349.35,349.3,349.3,60.0,349.35,349.35,349.3,349.3,60.0
2005-02-07 10:00:00,349.33,349.35,349.33,349.35,70.0,349.33,349.35,349.33,349.35,70.0
2005-02-07 10:30:00,349.2,349.35,348.92,348.92,80.0,349.2,349.35,348.92,348.92,80.0
2005-02-07 11:00:00,348.92,350.0,348.92,350.0,70.0,348.92,350.0,348.92,350.0,70.0
2005-02-07 11:30:00,349.63,349.95,349.63,349.95,20.0,349.63,349.95,349.63,349.95,20.0
2005-02-07 12:00:00,349.9,349.9,346.0,346.93,220.0,349.9,349.9,346.0,346.93,220.0
2005-02-07 12:30:00,346.01,346.01,345.0,345.0,80.0,346.01,346.01,345.0,345.0,80.0
2005-02-07 13:00:00,345.1,345.5,345.1,345.5,40.0,345.1,345.5,345.1,345.5,40.0
2005-02-07 13:30:00,345.54,345.54,345.54,345.54,10.0,345.54,345.54,345.54,345.54,10.0
2005-02-07 14:00:00,345.54,345.79,345.54,345.7,520.0,345.54,345.79,345.54,345.7,520.0
2005-02-07 14:30:00,345.65,346.5,345.65,346.02,310.0,345.65,346.5,345.65,346.02,310.0
2005-02-07 15:00:00,346.0,346.0,345.01,345.01,90.0,346.0,346.0,345.01,345.01,90.0
2005-02-07 15:30:00,345.01,345.01,343.5,343.51,210.0,345.01,345.01,343.5,343.51,210.0
2005-02-08 09:30:00,344.51,346.5,344.51,346.0,170.0,344.51,346.5,344.51,346.0,170.0
2005-02-08 10:00:00,346.0,346.35,345.0,345.27,480.0,346.0,346.35,345.0,345.27,480.0
2005-02-08 10:30:00,345.27,345.27,344.5,344.5,40.0,345.27,345.27,344.5,344.5,40.0
2005-02-08 11:00:00,344.97,345.5,344.48,345.5,140.0,344.97,345.5,344.48,345.5,140.0
2005-02-08 11:30:00,346.0,346.0,346.0,346.0,20.0,346.0,346.0,346.0,346.0,20.0
2005-02-08 12:00:00,346.0,346.76,345.0,346.5,150.0,346.0,346.76,345.0,346.5,150.0
2005-02-08 12:30:00,346.5,347.18,346.5,346.88,110.0,346.5,347.18,346.5,346.88,110.0
2005-02-08 13:00:00,347.5,347.5,347.5,347.5,10.0,347.5,347.5,347.5,347.5,10.0
2005-02-08 13:30:00,347.5,347.5,347.5,347.5,0.0,347.5,347.5,347.5,347.5,0.0
2005-02-08 14:00:00,348.0,348.0,347.5,348.0,40.0,348.0,348.0,347.5,348.0,40.0
2005-02-08 14:30:00,348.0,348.99,347.97,348.85,60.0,348.0,348.99,347.97,348.85,60.0
2005-02-08 15:00:00,348.0,348.0,346.5,346.5,60.0,348.0,348.0,346.5,346.5,60.0
2005-02-08 15:30:00,347.48,349.85,346.02,349.85,280.0,347.48,349.85,346.02,349.85,280.0
2005-02-09 09:30:00,350.0,350.0,349.0,349.0,70.0,350.0,350.0,349.0,349.0,70.0
2005-02-09 10:00:00,348.99,348.99,348.11,348.11,30.0,348.99,348.99,348.11,348.11,30.0
2005-02-09 10:30:00,348.02,349.9,348.02,349.58,400.0,348.02,349.9,348.02,349.58,400.0
2005-02-09 11:00:00,349.58,349.58,349.58,349.58,30.0,349.58,349.58,349.58,349.58,30.0
2005-02-09 11:30:00,349.57,350.49,349.57,350.49,130.0,349.57,350.49,349.57,350.49,130.0
2005-02-09 12:00:00,349.56,350.5,349.56,350.5,30.0,349.56,350.5,349.56,350.5,30.0
2005-02-09 12:30:00,350.25,350.8,350.25,350.8,50.0,350.25,350.8,350.25,350.8,50.0
2005-02-09 13:00:00,351.0,351.5,351.0,351.49,40.0,351.0,351.5,351.0,351.49,40.0
2005-02-09 13:30:00,351.5,352.5,351.5,352.35,80.0,351.5,352.5,351.5,352.35,80.0
2005-02-09 14:00:00,353.0,353.0,352.72,352.72,40.0,353.0,353.0,352.72,352.72,40.0
2005-02-09 14:30:00,352.71,352.71,350.19,350.19,260.0,352.71,352.71,350.19,350.19,260.0
2005-02-09 15:00:00,350.4,350.4,350.0,350.01,60.0,350.4,350.4,350.0,350.01,60.0
2005-02-09 15:30:00,349.33,349.44,348.0,348.0,150.0,349.33,349.44,348.0,348.0,150.0
2005-02-10 09:30:00,348.0,348.0,347.6,347.6,20.0,348.0,348.0,347.6,347.6,20.0
2005-02-10 10:00:00,347.5,347.5,347.5,347.5,10.0,347.5,347.5,347.5,347.5,10.0
2005-02-10 10:30:00,347.4,347.4,347.4,347.4,10.0,347.4,347.4,347.4,347.4,10.0
2005-02-10 11:00:00,347.32,347.32,347.32,347.32,30.0,347.32,347.32,347.32,347.32,30.0
2005-02-10 11:30:00,347.0,347.0,346.77,346.77,30.0,347.0,347.0,346.77,346.77,30.0
2005-02-10 12:00:00,346.52,346.52,345.25,345.3,120.0,346.52,346.52,345.25,345.3,120.0
2005-02-10 12:30:00,345.26,345.26,342.51,343.49,210.0,345.26,345.26,342.51,343.49,210.0
2005-02-10 13:00:00,343.01,343.01,343.01,343.01,50.0,343.01,343.01,343.01,343.01,50.0
2005-02-10 13:30:00,343.01,343.01,343.01,343.01,0.0,343.01,343.01,343.01,343.01,0.0
2005-02-10 14:00:00,343.96,343.96,343.96,343.96,10.0,343.96,343.96,343.96,343.96,10.0
2005-02-10 14:30:00,343.96,343.96,343.96,343.96,20.0,343.96,343.96,343.96,343.96,20.0
2005-02-10 15:00:00,344.5,345.89,344.5,345.88,140.0,344.5,345.89,344.5,345.88,140.0
2005-02-10 15:30:00,345.88,345.99,345.88,345.99,30.0,345.88,345.99,345.88,345.99,30.0
2005-02-11 09:30:00,347.3,347.5,347.3,347.36,110.0,347.3,347.5,347.3,347.36,110.0
2005-02-11 10:00:00,347.37,347.37,347.37,347.37,10.0,347.37,347.37,347.37,347.37,10.0
2005-02-11 10:30:00,347.3,347.31,347.3,347.31,110.0,347.3,347.31,347.3,347.31,110.0
2005-02-11 11:00:00,347.31,348.0,347.31,348.0,50.0,347.31,348.0,347.31,348.0,50.0
2005-02-11 11:30:00,348.12,348.12,348.12,348.12,20.0,348.12,348.12,348.12,348.12,20.0
2005-02-11 12:00:00,348.5,349.0,348.5,349.0,60.0,348.5,349.0,348.5,349.0,60.0
2005-02-11 12:30:00,350.0,350.0,350.0,350.0,10.0,350.0,350.0,350.0,350.0,10.0
2005-02-11 13:00:00,349.99,350.0,349.99,350.0,30.0,349.99,350.0,349.99,350.0,30.0
2005-02-11 13:30:00,350.0,350.5,350.0,350.5,60.0,350.0,350.5,350.0,350.5,60.0
2005-02-11 14:00:00,350.5,350.5,350.5,350.5,0.0,350.5,350.5,350.5,350.5,0.0
2005-02-11 14:30:00,350.4,351.84,350.4,351.84,90.0,350.4,351.84,350.4,351.84,90.0
2005-02-11 15:00:00,351.84,354.5,351.84,354.5,160.0,351.84,354.5,351.84,354.5,160.0
2005-02-11 15:30:00,353.5,353.5,353.0,353.01,50.0,353.5,353.5,353.0,353.01,50.0
2005-02-14 09:30:00,355.8,355.8,355.05,355.05,270.0,355.8,355.8,355.05,355.05,270.0
2005-02-14 10:00:00,355.05,355.06,354.5,354.5,90.0,355.05,355.06,354.5,354.5,90.0
2005-02-14 10:30:00,354.51,354.51,352.5,352.5,340.0,354.51,354.51,352.5,352.5,340.0
2005-02-14 11:00:00,352.0,353.07,352.0,353.07,110.0,352.0,353.07,352.0,353.07,110.0
2005-02-14 11:30:00,353.07,353.95,353.07,353.95,30.0,353.07,353.95,353.07,353.95,30.0
2005-02-14 12:00:00,353.99,353.99,353.1,353.1,20.0,353.99,353.99,353.1,353.1,20.0
2005-02-14 12:30:00,353.1,353.1,353.1,353.1,10.0,353.1,353.1,353.1,353.1,10.0
2005-02-14 13:00:00,353.5,353.5,353.5,353.5,20.0,353.5,353.5,353.5,353.5,20.0
2005-02-14 13:30:00,353.0,353.4,353.0,353.4,80.0,353.0,353.4,353.0,353.4,80.0
2005-02-14 14:00:00,353.4,353.4,353.4,353.4,0.0,353.4,353.4,353.4,353.4,0.0
2005-02-14 14:30:00,353.4,353.4,353.4,353.4,60.0,353.4,353.4,353.4,353.4,60.0
2005-02-14 15:00:00,353.4,353.73,353.0,353.1,160.0,353.4,353.73,353.0,353.1,160.0
2005-02-14 15:30:00,352.5,352.5,352.0,352.01,380.0,352.5,352.5,352.0,352.01,380.0
2005-02-15 09:30:00,351.0,351.0,350.3,350.3,80.0,351.0,351.0,350.3,350.3,80.0
2005-02-15 10:00:00,350.3,352.54,350.28,352.54,440.0,350.3,352.54,350.28,352.54,440.0
2005-02-15 10:30:00,352.25,353.38,351.63,353.38,190.0,352.25,353.38,351.63,353.38,190.0
2005-02-15 11:00:00,352.5,352.94,352.5,352.94,80.0,352.5,352.94,352.5,352.94,80.0
2005-02-15 11:30:00,352.29,352.48,352.29,352.46,60.0,352.29,352.48,352.29,352.46,60.0
2005-02-15 12:00:00,352.38,353.3,352.38,353.3,130.0,352.38,353.3,352.38,353.3,130.0
2005-02-15 12:30:00,352.54,352.54,352.54,352.54,40.0,352.54,352.54,352.54,352.54,40.0
2005-02-15 13:00:00,352.13,352.2,351.5,351.71,150.0,352.13,352.2,351.5,351.71,150.0
2005-02-15 13:30:00,351.71,351.71,351.5,351.5,20.0,351.71,351.71,351.5,351.5,20.0
2005-02-15 14:00:00,351.5,351.5,351.08,351.08,50.0,351.5,351.5,351.08,351.08,50.0
2005-02-15 14:30:00,351.33,351.33,351.27,351.27,60.0,351.33,351.33,351.27,351.27,60.0
2005-02-15 15:00:00,352.6,352.6,351.3,351.3,170.0,352.6,352.6,351.3,351.3,170.0
2005-02-15 15:30:00,351.31,352.06,351.16,352.06,290.0,351.31,352.06,351.16,352.06,290.0
2005-02-16 09:30:00,351.75,352.0,350.6,350.6,120.0,351.75,352.0,350.6,350.6,120.0
2005-02-16 10:00:00,350.6,350.83,350.6,350.73,80.0,350.6,350.83,350.6,350.73,80.0
2005-02-16 10:30:00,350.27,350.73,350.0,350.73,300.0,350.27,350.73,350.0,350.73,300.0
2005-02-16 11:00:00,350.73,352.0,350.73,352.0,60.0,350.73,352.0,350.73,352.0,60.0
2005-02-16 11:30:00,352.5,352.5,351.75,351.75,50.0,352.5,352.5,351.75,351.75,50.0
2005-02-16 12:00:00,351.76,352.74,351.76,352.74,70.0,351.76,352.74,351.76,352.74,70.0
2005-02-16 12:30:00,352.74,353.0,352.74,353.0,40.0,352.74,353.0,352.74,353.0,40.0
2005-02-16 13:00:00,353.75,353.75,353.34,353.34,60.0,353.75,353.75,353.34,353.34,60.0
2005-02-16 13:30:00,353.34,353.35,352.85,353.26,40.0,353.34,353.35,352.85,353.26,40.0
2005-02-16 14:00:00,353.26,354.99,353.26,354.99,40.0,353.26,354.99,353.26,354.99,40.0
2005-02-16 14:30:00,354.99,354.99,353.0,354.5,100.0,354.99,354.99,353.0,354.5,100.0
2005-02-16 15:00:00,354.5,356.0,354.5,354.65,310.0,354.5,356.0,354.5,354.65,310.0
2005-02-16 15:30:00,354.57,355.0,354.5,354.5,120.0,354.57,355.0,354.5,354.5,120.0
2005-02-17 09:30:00,354.21,354.21,354.21,354.21,30.0,354.21,354.21,354.21,354.21,30.0
2005-02-17 10:00:00,354.21,354.54,354.21,354.54,30.0,354.21,354.54,354.21,354.54,30.0
2005-02-17 10:30:00,354.54,354.54,354.52,354.54,40.0,354.54,354.54,354.52,354.54,40.0
2005-02-17 11:00:00,354.53,354.53,353.5,353.5,50.0,354.53,354.53,353.5,353.5,50.0
2005-02-17 11:30:00,353.0,353.0,352.0,352.0,40.0,353.0,353.0,352.0,352.0,40.0
2005-02-17 12:00:00,352.0,352.15,351.52,351.52,60.0,352.0,352.15,351.52,351.52,60.0
2005-02-17 12:30:00,352.15,352.15,352.15,352.15,20.0,352.15,352.15,352.15,352.15,20.0
2005-02-17 13:00:00,352.15,352.17,352.15,352.17,40.0,352.15,352.17,352.15,352.17,40.0
2005-02-17 13:30:00,352.17,352.5,351.87,351.87,70.0,352.17,352.5,351.87,351.87,70.0
2005-02-17 14:00:00,351.7,351.7,351.7,351.7,10.0,351.7,351.7,351.7,351.7,10.0
2005-02-17 14:30:00,351.87,351.87,351.86,351.86,20.0,351.87,351.87,351.86,351.86,20.0
2005-02-17 15:00:00,351.86,351.86,351.86,351.86,20.0,351.86,351.86,351.86,351.86,20.0
2005-02-17 15:30:00,351.85,351.85,350.5,350.5,80.0,351.85,351.85,350.5,350.5,80.0
2005-02-18 09:30:00,350.8,351.0,350.8,351.0,140.0,350.8,351.0,350.8,351.0,140.0
2005-02-18 10:00:00,351.0,351.4,351.0,351.4,110.0,351.0,351.4,351.0,351.4,110.0
2005-02-18 10:30:00,351.5,352.5,351.5,352.5,100.0,351.5,352.5,351.5,352.5,100.0
2005-02-18 11:00:00,352.54,354.5,352.54,354.47,160.0,352.54,354.5,352.54,354.47,160.0
2005-02-18 11:30:00,354.47,354.47,353.71,353.97,50.0,354.47,354.47,353.71,353.97,50.0
2005-02-18 12:00:00,354.4,355.5,352.46,352.46,170.0,354.4,355.5,352.46,352.46,170.0
2005-02-18 12:30:00,352.46,353.5,352.46,353.5,30.0,352.46,353.5,352.46,353.5,30.0
2005-02-18 13:00:00,353.5,353.99,353.5,353.99,30.0,353.5,353.99,353.5,353.99,30.0
2005-02-18 13:30:00,353.99,354.0,353.12,353.12,30.0,353.99,354.0,353.12,353.12,30.0
2005-02-18 14:00:00,354.0,354.16,352.86,354.16,90.0,354.0,354.16,352.86,354.16,90.0
2005-02-18 14:30:00,354.03,354.04,353.25,353.25,140.0,354.03,354.04,353.25,353.25,140.0
2005-02-18 15:00:00,353.25,353.25,352.28,352.28,50.0,353.25,353.25,352.28,352.28,50.0
2005-02-18 15:30:00,352.0,352.0,352.0,352.0,70.0,352.0,352.0,352.0,352.0,70.0
2005-02-22 09:30:00,351.0,351.01,350.5,350.5,210.0,351.0,351.01,350.5,350.5,210.0
2005-02-22 10:00:00,351.25,351.49,350.5,351.01,150.0,351.25,351.49,350.5,351.01,150.0
2005-02-22 10:30:00,351.01,352.0,350.5,352.0,120.0,351.01,352.0,350.5,352.0,120.0
2005-02-22 11:00:00,352.0,352.0,351.22,351.25,90.0,352.0,352.0,351.22,351.25,90.0
2005-02-22 11:30:00,351.25,351.91,350.7,351.91,140.0,351.25,351.91,350.7,351.91,140.0
2005-02-22 12:00:00,351.91,351.91,351.0,351.0,60.0,351.91,351.91,351.0,351.0,60.0
2005-02-22 12:30:00,351.01,351.21,350.5,351.0,90.0,351.01,351.21,350.5,351.0,90.0
2005-02-22 13:00:00,351.01,351.01,350.62,350.62,40.0,351.01,351.01,350.62,350.62,40.0
2005-02-22 13:30:00,350.63,351.89,350.63,351.5,60.0,350.63,351.89,350.63,351.5,60.0
2005-02-22 14:00:00,350.77,351.22,350.5,351.22,80.0,350.77,351.22,350.5,351.22,80.0
2005-02-22 14:30:00,350.7,351.22,350.5,350.5,120.0,350.7,351.22,350.5,350.5,120.0
2005-02-22 15:00:00,350.51,350.51,349.94,349.95,90.0,350.51,350.51,349.94,349.95,90.0
2005-02-22 15:30:00,349.5,349.5,349.0,349.06,220.0,349.5,349.5,349.0,349.06,220.0
2005-02-23 09:30:00,349.06,349.5,349.06,349.5,40.0,349.06,349.5,349.06,349.5,40.0
2005-02-23 10:00:00,349.5,350.5,349.5,350.42,70.0,349.5,350.5,349.5,350.42,70.0
2005-02-23 10:30:00,351.0,351.0,351.0,351.0,20.0,351.0,351.0,351.0,351.0,20.0
2005-02-23 11:00:00,350.11,350.25,349.5,350.0,70.0,350.11,350.25,349.5,350.0,70.0
2005-02-23 11:30:00,350.13,350.13,349.02,350.0,100.0,350.13,350.13,349.02,350.0,100.0
2005-02-23 12:00:00,350.5,352.5,350.5,352.5,150.0,350.5,352.5,350.5,352.5,150.0
2005-02-23 12:30:00,353.0,353.86,353.0,353.25,120.0,353.0,353.86,353.0,353.25,120.0
2005-02-23 13:00:00,353.1,355.49,353.1,355.08,100.0,353.1,355.49,353.1,355.08,100.0
2005-02-23 13:30:00,355.04,356.0,355.04,355.74,160.0,355.04,356.0,355.04,355.74,160.0
2005-02-23 14:00:00,356.0,357.75,356.0,357.24,880.0,356.0,357.75,356.0,357.24,880.0
2005-02-23 14:30:00,357.11,357.12,356.74,356.75,310.0,357.11,357.12,356.74,356.75,310.0
2005-02-23 15:00:00,356.76,356.76,356.5,356.5,180.0,356.76,356.76,356.5,356.5,180.0
2005-02-23 15:30:00,356.49,356.5,356.23,356.5,210.0,356.49,356.5,356.23,356.5,210.0
2005-02-24 09:30:00,356.05,357.5,356.05,357.5,130.0,356.05,357.5,356.05,357.5,130.0
2005-02-24 10:00:00,358.0,359.5,357.66,359.5,240.0,358.0,359.5,357.66,359.5,240.0
2005-02-24 10:30:00,360.5,361.0,360.0,361.0,230.0,360.5,361.0,360.0,361.0,230.0
2005-02-24 11:00:00,361.5,361.5,360.5,360.51,220.0,361.5,361.5,360.5,360.51,220.0
2005-02-24 11:30:00,360.05,360.06,359.98,359.98,90.0,360.05,360.06,359.98,359.98,90.0
2005-02-24 12:00:00,359.98,359.99,359.75,359.76,90.0,359.98,359.99,359.75,359.76,90.0
2005-02-24 12:30:00,360.19,360.2,360.19,360.2,70.0,360.19,360.2,360.19,360.2,70.0
2005-02-24 13:00:00,360.2,360.2,360.2,360.2,40.0,360.2,360.2,360.2,360.2,40.0
2005-02-24 13:30:00,360.02,361.5,360.02,361.5,160.0,360.02,361.5,360.02,361.5,160.0
2005-02-24 14:00:00,362.49,363.0,361.85,363.0,940.0,362.49,363.0,361.85,363.0,940.0
2005-02-24 14:30:00,362.99,365.0,362.99,365.0,310.0,362.99,365.0,362.99,365.0,310.0
2005-02-24 15:00:00,365.0,365.0,364.5,365.0,280.0,365.0,365.0,364.5,365.0,280.0
2005-02-24 15:30:00,365.0,366.81,365.0,366.81,590.0,365.0,366.81,365.0,366.81,590.0
2005-02-25 09:30:00,365.7,365.7,364.25,364.28,90.0,365.7,365.7,364.25,364.28,90.0
2005-02-25 10:00:00,364.98,364.98,363.6,363.6,20.0,364.98,364.98,363.6,363.6,20.0
2005-02-25 10:30:00,364.25,364.98,364.25,364.98,30.0,364.25,364.98,364.25,364.98,30.0
2005-02-25 11:00:00,365.0,365.0,364.96,364.96,40.0,365.0,365.0,364.96,364.96,40.0
2005-02-25 11:30:00,364.95,364.95,363.5,363.5,50.0,364.95,364.95,363.5,363.5,50.0
2005-02-25 12:00:00,363.5,363.51,363.35,363.35,60.0,363.5,363.51,363.35,363.35,60.0
2005-02-25 12:30:00,362.96,363.06,362.0,362.0,100.0,362.96,363.06,362.0,362.0,100.0
2005-02-25 13:00:00,361.75,364.5,361.75,364.3,310.0,361.75,364.5,361.75,364.3,310.0
2005-02-25 13:30:00,363.5,363.5,362.0,362.9,130.0,363.5,363.5,362.0,362.9,130.0
2005-02-25 14:00:00,363.0,363.0,360.75,360.75,70.0,363.0,363.0,360.75,360.75,70.0
2005-02-25 14:30:00,361.5,361.5,360.5,361.5,30.0,361.5,361.5,360.5,361.5,30.0
2005-02-25 15:00:00,361.5,361.5,360.0,360.25,350.0,361.5,361.5,360.0,360.25,350.0
2005-02-25 15:30:00,359.5,361.0,359.5,361.0,180.0,359.5,361.0,359.5,361.0,180.0
2005-02-28 09:30:00,361.0,361.0,359.5,359.5,100.0,361.0,361.0,359.5,359.5,100.0
2005-02-28 10:00:00,359.53,359.53,358.8,359.0,70.0,359.53,359.53,358.8,359.0,70.0
2005-02-28 10:30:00,359.11,359.11,358.5,358.5,100.0,359.11,359.11,358.5,358.5,100.0
2005-02-28 11:00:00,358.25,358.26,357.0,357.0,120.0,358.25,358.26,357.0,357.0,120.0
2005-02-28 11:30:00,357.0,357.01,357.0,357.0,50.0,357.0,357.01,357.0,357.0,50.0
2005-02-28 12:00:00,356.7,356.7,356.5,356.5,50.0,356.7,356.7,356.5,356.5,50.0
2005-02-28 12:30:00,356.25,358.5,356.25,358.08,110.0,356.25,358.5,356.25,358.08,110.0
2005-02-28 13:00:00,357.88,357.88,357.55,357.55,20.0,357.88,357.88,357.55,357.55,20.0
2005-02-28 13:30:00,358.0,358.5,358.0,358.5,90.0,358.0,358.5,358.0,358.5,90.0
2005-02-28 14:00:00,358.0,358.0,358.0,358.0,30.0,358.0,358.0,358.0,358.0,30.0
2005-02-28 14:30:00,358.0,358.0,357.5,357.66,50.0,358.0,358.0,357.5,357.66,50.0
2005-02-28 15:00:00,357.5,357.53,357.5,357.53,40.0,357.5,357.53,357.5,357.53,40.0
2005-02-28 15:30:00,357.5,358.25,357.25,358.11,190.0,357.5,358.25,357.25,358.11,190.0
2005-03-01 09:30:00,358.0,361.89,358.0,361.89,150.0,358.0,361.89,358.0,361.89,150.0
2005-03-01 10:00:00,361.44,362.0,361.17,361.55,100.0,361.44,362.0,361.17,361.55,100.0
2005-03-01 10:30:00,361.41,362.0,361.15,361.15,120.0,361.41,362.0,361.15,361.15,120.0
2005-03-01 11:00:00,361.16,361.16,361.07,361.07,50.0,361.16,361.16,361.07,361.07,50.0
2005-03-01 11:30:00,361.08,361.08,359.49,359.5,90.0,361.08,361.08,359.49,359.5,90.0
2005-03-01 12:00:00,359.5,359.5,359.25,359.26,40.0,359.5,359.5,359.25,359.26,40.0
2005-03-01 12:30:00,359.26,359.26,359.16,359.16,50.0,359.26,359.26,359.16,359.16,50.0
2005-03-01 13:00:00,359.16,359.16,359.02,359.02,50.0,359.16,359.16,359.02,359.02,50.0
2005-03-01 13:30:00,358.76,358.76,358.5,358.51,90.0,358.76,358.76,358.5,358.51,90.0
2005-03-01 14:00:00,358.51,358.51,358.51,358.51,100.0,358.51,358.51,358.51,358.51,100.0
2005-03-01 14:30:00,358.51,358.51,358.49,358.5,160.0,358.51,358.51,358.49,358.5,160.0
2005-03-01 15:00:00,358.63,359.49,358.63,359.49,40.0,358.63,359.49,358.63,359.49,40.0
2005-03-01 15:30:00,359.49,359.49,359.25,359.26,980.0,359.49,359.49,359.25,359.26,980.0
2005-03-02 09:30:00,360.25,360.25,359.25,359.25,70.0,360.25,360.25,359.25,359.25,70.0
2005-03-02 10:00:00,358.5,359.25,358.25,358.45,350.0,358.5,359.25,358.25,358.45,350.0
2005-03-02 10:30:00,358.19,359.25,358.19,359.25,70.0,358.19,359.25,358.19,359.25,70.0
2005-03-02 11:00:00,359.5,359.5,358.5,359.5,60.0,359.5,359.5,358.5,359.5,60.0
2005-03-02 11:30:00,358.83,359.5,358.83,359.5,120.0,358.83,359.5,358.83,359.5,120.0
2005-03-02 12:00:00,359.5,361.5,359.5,361.48,160.0,359.5,361.5,359.5,361.48,160.0
2005-03-02 12:30:00,361.48,361.48,360.36,360.36,120.0,361.48,361.48,360.36,360.36,120.0
2005-03-02 13:00:00,360.37,360.85,360.0,360.0,100.0,360.37,360.85,360.0,360.0,100.0
2005-03-02 13:30:00,360.01,360.85,360.01,360.4,90.0,360.01,360.85,360.01,360.4,90.0
2005-03-02 14:00:00,360.41,360.41,360.41,360.41,60.0,360.41,360.41,360.41,360.41,60.0
2005-03-02 14:30:00,360.2,360.21,360.0,360.17,170.0,360.2,360.21,360.0,360.17,170.0
2005-03-02 15:00:00,360.17,360.8,359.0,359.01,240.0,360.17,360.8,359.0,359.01,240.0
2005-03-02 15:30:00,359.01,359.01,358.0,358.0,110.0,359.01,359.01,358.0,358.0,110.0
2005-03-03 09:30:00,357.0,357.22,357.0,357.22,160.0,357.0,357.22,357.0,357.22,160.0
2005-03-03 10:00:00,357.0,357.99,357.0,357.0,140.0,357.0,357.99,357.0,357.0,140.0
2005-03-03 10:30:00,357.0,358.5,356.5,358.5,140.0,357.0,358.5,356.5,358.5,140.0
2005-03-03 11:00:00,358.25,360.0,358.25,360.0,310.0,358.25,360.0,358.25,360.0,310.0
2005-03-03 11:30:00,360.0,362.9,360.0,362.9,250.0,360.0,362.9,360.0,362.9,250.0
2005-03-03 12:00:00,362.9,364.0,362.26,362.26,160.0,362.9,364.0,362.26,362.26,160.0
2005-03-03 12:30:00,361.5,361.5,361.0,361.0,70.0,361.5,361.5,361.0,361.0,70.0
2005-03-03 13:00:00,361.0,361.0,361.0,361.0,0.0,361.0,361.0,361.0,361.0,0.0
2005-03-03 13:30:00,360.5,360.51,360.0,360.01,90.0,360.5,360.51,360.0,360.01,90.0
2005-03-03 14:00:00,360.01,360.01,359.75,359.76,120.0,360.01,360.01,359.75,359.76,120.0
2005-03-03 14:30:00,359.55,359.55,359.0,359.0,30.0,359.55,359.55,359.0,359.0,30.0
2005-03-03 15:00:00,359.5,359.5,358.01,358.01,150.0,359.5,359.5,358.01,358.01,150.0
2005-03-03 15:30:00,358.1,358.1,357.51,357.51,110.0,358.1,358.1,357.51,357.51,110.0
2005-03-04 09:30:00,358.5,359.5,358.5,359.49,90.0,358.5,359.5,358.5,359.49,90.0
2005-03-04 10:00:00,359.48,359.48,359.48,359.48,30.0,359.48,359.48,359.48,359.48,30.0
2005-03-04 10:30:00,359.4,359.41,358.0,358.01,270.0,359.4,359.41,358.0,358.01,270.0
2005-03-04 11:00:00,358.5,358.5,358.14,358.5,80.0,358.5,358.5,358.14,358.5,80.0
2005-03-04 11:30:00,358.5,358.5,358.5,358.5,30.0,358.5,358.5,358.5,358.5,30.0
2005-03-04 12:00:00,358.31,358.9,358.31,358.9,30.0,358.31,358.9,358.31,358.9,30.0
2005-03-04 12:30:00,358.9,358.9,358.9,358.9,20.0,358.9,358.9,358.9,358.9,20.0
2005-03-04 13:00:00,358.98,358.98,358.98,358.98,50.0,358.98,358.98,358.98,358.98,50.0
2005-03-04 13:30:00,358.98,359.0,358.98,359.0,20.0,358.98,359.0,358.98,359.0,20.0
2005-03-04 14:00:00,359.0,359.0,359.0,359.0,10.0,359.0,359.0,359.0,359.0,10.0
2005-03-04 14:30:00,359.0,359.0,358.9,358.9,40.0,359.0,359.0,358.9,358.9,40.0
2005-03-04 15:00:00,358.9,358.91,358.9,358.91,70.0,358.9,358.91,358.9,358.91,70.0
2005-03-04 15:30:00,358.91,358.95,358.25,358.35,120.0,358.91,358.95,358.25,358.35,120.0
2005-03-07 09:30:00,359.35,359.5,359.35,359.5,170.0,359.35,359.5,359.35,359.5,170.0
2005-03-07 10:00:00,359.5,359.5,358.64,358.64,170.0,359.5,359.5,358.64,358.64,170.0
2005-03-07 10:30:00,358.64,358.64,358.63,358.63,20.0,358.64,358.64,358.63,358.63,20.0
2005-03-07 11:00:00,358.7,358.8,358.7,358.8,70.0,358.7,358.8,358.7,358.8,70.0
2005-03-07 11:30:00,358.8,358.8,358.74,358.76,40.0,358.8,358.8,358.74,358.76,40.0
2005-03-07 12:00:00,358.85,358.85,358.85,358.85,10.0,358.85,358.85,358.85,358.85,10.0
2005-03-07 12:30:00,358.85,358.95,358.85,358.95,60.0,358.85,358.95,358.85,358.95,60.0
2005-03-07 13:00:00,358.95,358.95,358.95,358.95,30.0,358.95,358.95,358.95,358.95,30.0
2005-03-07 13:30:00,358.95,358.95,358.92,358.94,50.0,358.95,358.95,358.92,358.94,50.0
2005-03-07 14:00:00,358.95,358.95,358.95,358.95,20.0,358.95,358.95,358.95,358.95,20.0
2005-03-07 14:30:00,358.95,359.0,358.95,359.0,200.0,358.95,359.0,358.95,359.0,200.0
2005-03-07 15:00:00,359.0,360.5,359.0,360.14,160.0,359.0,360.5,359.0,360.14,160.0
2005-03-07 15:30:00,360.14,360.14,358.17,358.35,200.0,360.14,360.14,358.17,358.35,200.0
2005-03-08 09:30:00,360.0,360.99,360.0,360.95,340.0,360.0,360.99,360.0,360.95,340.0
2005-03-08 10:00:00,360.95,360.95,360.25,360.25,60.0,360.95,360.95,360.25,360.25,60.0
2005-03-08 10:30:00,360.25,360.25,360.25,360.25,0.0,360.25,360.25,360.25,360.25,0.0
2005-03-08 11:00:00,360.0,360.0,359.0,359.5,60.0,360.0,360.0,359.0,359.5,60.0
2005-03-08 11:30:00,359.5,360.0,359.5,360.0,120.0,359.5,360.0,359.5,360.0,120.0
2005-03-08 12:00:00,359.5,360.0,359.5,360.0,1340.0,359.5,360.0,359.5,360.0,1340.0
2005-03-08 12:30:00,359.0,359.0,358.5,359.0,90.0,359.0,359.0,358.5,359.0,90.0
2005-03-08 13:00:00,359.0,360.0,359.0,360.0,80.0,359.0,360.0,359.0,360.0,80.0
2005-03-08 13:30:00,360.0,360.0,360.0,360.0,0.0,360.0,360.0,360.0,360.0,0.0
2005-03-08 14:00:00,360.0,360.0,360.0,360.0,0.0,360.0,360.0,360.0,360.0,0.0
2005-03-08 14:30:00,360.0,360.0,360.0,360.0,0.0,360.0,360.0,360.0,360.0,0.0
2005-03-08 15:00:00,360.0,360.0,360.0,360.0,70.0,360.0,360.0,360.0,360.0,70.0
2005-03-08 15:30:00,360.0,360.0,360.0,360.0,390.0,360.0,360.0,360.0,360.0,390.0
2005-03-09 09:30:00,360.0,360.0,360.0,360.0,20.0,360.0,360.0,360.0,360.0,20.0
2005-03-09 10:00:00,359.0,359.0,359.0,359.0,30.0,359.0,359.0,359.0,359.0,30.0
2005-03-09 10:30:00,359.01,359.55,358.56,359.55,60.0,359.01,359.55,358.56,359.55,60.0
2005-03-09 11:00:00,359.55,359.55,359.55,359.55,10.0,359.55,359.55,359.55,359.55,10.0
2005-03-09 11:30:00,359.55,359.55,359.55,359.55,0.0,359.55,359.55,359.55,359.55,0.0
2005-03-09 12:00:00,358.7,358.71,358.7,358.71,50.0,358.7,358.71,358.7,358.71,50.0
2005-03-09 12:30:00,358.71,358.71,358.71,358.71,80.0,358.71,358.71,358.71,358.71,80.0
2005-03-09 13:00:00,359.0,359.0,359.0,359.0,30.0,359.0,359.0,359.0,359.0,30.0
2005-03-09 13:30:00,359.0,359.0,359.0,359.0,0.0,359.0,359.0,359.0,359.0,0.0
2005-03-09 14:00:00,358.65,359.0,358.65,359.0,30.0,358.65,359.0,358.65,359.0,30.0
2005-03-09 14:30:00,358.01,358.35,358.0,358.25,150.0,358.01,358.35,358.0,358.25,150.0
2005-03-09 15:00:00,358.25,358.25,358.0,358.0,220.0,358.25,358.25,358.0,358.0,220.0
2005-03-09 15:30:00,358.0,358.0,357.1,357.11,150.0,358.0,358.0,357.1,357.11,150.0
2005-03-10 09:30:00,357.2,359.0,357.2,357.97,80.0,357.2,359.0,357.2,357.97,80.0
2005-03-10 10:00:00,357.5,358.5,357.0,358.5,50.0,357.5,358.5,357.0,358.5,50.0
2005-03-10 10:30:00,358.99,359.0,358.99,359.0,30.0,358.99,359.0,358.99,359.0,30.0
2005-03-10 11:00:00,358.0,358.0,358.0,358.0,20.0,358.0,358.0,358.0,358.0,20.0
2005-03-10 11:30:00,359.0,359.0,357.0,358.0,150.0,359.0,359.0,357.0,358.0,150.0
2005-03-10 12:00:00,358.0,358.0,358.0,358.0,0.0,358.0,358.0,358.0,358.0,0.0
2005-03-10 12:30:00,358.0,358.0,358.0,358.0,0.0,358.0,358.0,358.0,358.0,0.0
2005-03-10 13:00:00,358.0,358.0,358.0,358.0,0.0,358.0,358.0,358.0,358.0,0.0
2005-03-10 13:30:00,358.9,359.0,357.5,359.0,70.0,358.9,359.0,357.5,359.0,70.0
2005-03-10 14:00:00,359.0,359.0,357.5,357.5,40.0,359.0,359.0,357.5,357.5,40.0
2005-03-10 14:30:00,357.76,358.0,357.76,358.0,20.0,357.76,358.0,357.76,358.0,20.0
2005-03-10 15:00:00,357.5,358.9,357.5,358.9,40.0,357.5,358.9,357.5,358.9,40.0
2005-03-10 15:30:00,359.0,359.0,358.99,358.99,40.0,359.0,359.0,358.99,358.99,40.0
2005-03-11 09:30:00,359.5,360.5,358.0,359.5,1400.0,359.5,360.5,358.0,359.5,1400.0
2005-03-11 10:00:00,359.32,360.5,358.0,358.56,1080.0,359.32,360.5,358.0,358.56,1080.0
2005-03-11 10:30:00,358.79,360.5,358.75,360.5,100.0,358.79,360.5,358.75,360.5,100.0
2005-03-11 11:00:00,360.5,362.0,360.5,362.0,190.0,360.5,362.0,360.5,362.0,190.0
2005-03-11 11:30:00,362.0,362.55,361.85,362.35,130.0,362.0,362.55,361.85,362.35,130.0
2005-03-11 12:00:00,362.2,362.5,362.2,362.42,160.0,362.2,362.5,362.2,362.42,160.0
2005-03-11 12:30:00,362.37,362.4,360.18,360.18,260.0,362.37,362.4,360.18,360.18,260.0
2005-03-11 13:00:00,360.5,361.0,360.0,360.0,550.0,360.5,361.0,360.0,360.0,550.0
2005-03-11 13:30:00,359.5,359.5,359.0,359.0,20.0,359.5,359.5,359.0,359.0,20.0
2005-03-11 14:00:00,359.46,360.0,359.46,360.0,20.0,359.46,360.0,359.46,360.0,20.0
2005-03-11 14:30:00,359.5,359.5,357.5,357.51,150.0,359.5,359.5,357.5,357.51,150.0
2005-03-11 15:00:00,358.0,359.5,358.0,358.28,130.0,358.0,359.5,358.0,358.28,130.0
2005-03-11 15:30:00,359.05,359.05,357.5,358.25,120.0,359.05,359.05,357.5,358.25,120.0
2005-03-14 09:30:00,358.75,359.99,357.7,357.7,570.0,358.75,359.99,357.7,357.7,570.0
2005-03-14 10:00:00,360.5,360.56,360.25,360.25,90.0,360.5,360.56,360.25,360.25,90.0
2005-03-14 10:30:00,360.5,361.0,360.4,361.0,200.0,360.5,361.0,360.4,361.0,200.0
2005-03-14 11:00:00,361.0,362.0,360.5,362.0,130.0,361.0,362.0,360.5,362.0,130.0
2005-03-14 11:30:00,362.75,363.25,362.75,363.15,120.0,362.75,363.25,362.75,363.15,120.0
2005-03-14 12:00:00,363.15,364.5,362.75,364.5,170.0,363.15,364.5,362.75,364.5,170.0
2005-03-14 12:30:00,364.0,365.21,364.0,364.51,350.0,364.0,365.21,364.0,364.51,350.0
2005-03-14 13:00:00,364.5,364.51,364.3,364.3,1850.0,364.5,364.51,364.3,364.3,1850.0
2005-03-14 13:30:00,364.31,365.0,364.31,365.0,70.0,364.31,365.0,364.31,365.0,70.0
2005-03-14 14:00:00,363.5,365.2,363.5,364.75,70.0,363.5,365.2,363.5,364.75,70.0
2005-03-14 14:30:00,364.76,368.0,364.76,368.0,320.0,364.76,368.0,364.76,368.0,320.0
2005-03-14 15:00:00,367.89,367.89,367.85,367.85,30.0,367.89,367.89,367.85,367.85,30.0
2005-03-14 15:30:00,367.75,368.0,367.75,367.91,110.0,367.75,368.0,367.75,367.91,110.0
2005-03-15 09:30:00,367.91,369.75,367.5,368.3,270.0,367.91,369.75,367.5,368.3,270.0
2005-03-15 10:00:00,369.0,369.5,369.0,369.13,80.0,369.0,369.5,369.0,369.13,80.0
2005-03-15 10:30:00,369.13,370.99,369.0,370.5,200.0,369.13,370.99,369.0,370.5,200.0
2005-03-15 11:00:00,370.4,371.0,370.0,371.0,110.0,370.4,371.0,370.0,371.0,110.0
2005-03-15 11:30:00,371.0,373.0,369.0,369.02,830.0,371.0,373.0,369.0,369.02,830.0
2005-03-15 12:00:00,369.02,370.49,369.02,370.49,120.0,369.02,370.49,369.02,370.49,120.0
2005-03-15 12:30:00,370.48,370.49,370.0,370.0,50.0,370.48,370.49,370.0,370.0,50.0
2005-03-15 13:00:00,369.5,369.5,369.5,369.5,10.0,369.5,369.5,369.5,369.5,10.0
2005-03-15 13:30:00,369.5,369.5,369.0,369.01,40.0,369.5,369.5,369.0,369.01,40.0
2005-03-15 14:00:00,369.0,369.01,369.0,369.01,80.0,369.0,369.01,369.0,369.01,80.0
2005-03-15 14:30:00,369.02,369.5,369.02,369.21,340.0,369.02,369.5,369.02,369.21,340.0
2005-03-15 15:00:00,369.0,369.5,368.0,369.5,270.0,369.0,369.5,368.0,369.5,270.0
2005-03-15 15:30:00,368.3,368.3,367.0,367.01,180.0,368.3,368.3,367.0,367.01,180.0
2005-03-16 10:00:00,367.5,367.5,367.0,367.0,20.0,367.5,367.5,367.0,367.0,20.0
2005-03-16 10:30:00,366.5,366.5,366.0,366.0,50.0,366.5,366.5,366.0,366.0,50.0
2005-03-16 11:00:00,366.01,366.01,366.01,366.01,30.0,366.01,366.01,366.01,366.01,30.0
2005-03-16 11:30:00,366.0,366.0,365.54,365.63,70.0,366.0,366.0,365.54,365.63,70.0
2005-03-16 12:00:00,365.63,365.63,365.63,365.63,10.0,365.63,365.63,365.63,365.63,10.0
2005-03-16 12:30:00,366.74,366.74,366.5,366.51,50.0,366.74,366.74,366.5,366.51,50.0
2005-03-16 13:00:00,366.51,366.51,366.51,366.51,20.0,366.51,366.51,366.51,366.51,20.0
2005-03-16 13:30:00,366.51,366.75,366.3,366.75,130.0,366.51,366.75,366.3,366.75,130.0
2005-03-16 14:00:00,366.75,366.75,365.75,365.75,60.0,366.75,366.75,365.75,365.75,60.0
2005-03-16 14:30:00,365.5,365.5,365.5,365.5,110.0,365.5,365.5,365.5,365.5,110.0
2005-03-16 15:00:00,365.51,365.51,365.5,365.51,150.0,365.51,365.51,365.5,365.51,150.0
2005-03-16 15:30:00,365.52,365.52,365.0,365.01,310.0,365.52,365.52,365.0,365.01,310.0
2005-03-17 09:30:00,365.0,367.5,365.0,367.5,50.0,365.0,367.5,365.0,367.5,50.0
2005-03-17 10:00:00,367.5,368.5,367.5,368.0,130.0,367.5,368.5,367.5,368.0,130.0
2005-03-17 10:30:00,368.5,371.0,368.5,370.27,530.0,368.5,371.0,368.5,370.27,530.0
2005-03-17 11:00:00,370.05,370.05,365.75,366.75,590.0,370.05,370.05,365.75,366.75,590.0
2005-03-17 11:30:00,366.95,368.0,366.0,368.0,420.0,366.95,368.0,366.0,368.0,420.0
2005-03-17 12:00:00,366.5,368.25,366.5,367.0,260.0,366.5,368.25,366.5,367.0,260.0
2005-03-17 12:30:00,367.0,367.0,367.0,367.0,110.0,367.0,367.0,367.0,367.0,110.0
2005-03-17 13:00:00,366.85,366.85,365.97,366.09,200.0,366.85,366.85,365.97,366.09,200.0
2005-03-17 13:30:00,366.05,366.05,366.0,366.0,80.0,366.05,366.05,366.0,366.0,80.0
2005-03-17 14:00:00,366.0,366.0,365.87,365.88,80.0,366.0,366.0,365.87,365.88,80.0
2005-03-17 14:30:00,365.64,365.64,365.0,365.0,620.0,365.64,365.64,365.0,365.0,620.0
2005-03-17 15:00:00,365.0,365.3,364.96,365.01,850.0,365.0,365.3,364.96,365.01,850.0
2005-03-17 15:30:00,365.01,365.1,365.01,365.1,90.0,365.01,365.1,365.01,365.1,90.0
2005-03-18 09:30:00,366.1,366.1,364.6,364.81,120.0,366.1,366.1,364.6,364.81,120.0
2005-03-18 10:00:00,365.03,365.12,364.75,364.76,270.0,365.03,365.12,364.75,364.76,270.0
2005-03-18 10:30:00,365.5,366.0,365.0,366.0,90.0,365.5,366.0,365.0,366.0,90.0
2005-03-18 11:00:00,365.2,365.2,364.9,364.9,90.0,365.2,365.2,364.9,364.9,90.0
2005-03-18 11:30:00,364.5,364.79,364.5,364.79,40.0,364.5,364.79,364.5,364.79,40.0
2005-03-18 12:00:00,364.7,364.7,364.0,364.4,70.0,364.7,364.7,364.0,364.4,70.0
2005-03-18 12:30:00,364.1,364.1,363.4,363.9,80.0,364.1,364.1,363.4,363.9,80.0
2005-03-18 13:00:00,363.8,363.8,363.65,363.66,50.0,363.8,363.8,363.65,363.66,50.0
2005-03-18 13:30:00,363.5,363.5,363.0,363.0,30.0,363.5,363.5,363.0,363.0,30.0
2005-03-18 14:00:00,363.0,363.7,362.5,362.5,90.0,363.0,363.7,362.5,362.5,90.0
2005-03-18 14:30:00,363.25,363.25,362.5,363.05,120.0,363.25,363.25,362.5,363.05,120.0
2005-03-18 15:00:00,362.91,362.91,361.0,361.84,170.0,362.91,362.91,361.0,361.84,170.0
2005-03-18 15:30:00,361.84,363.0,360.6,362.0,200.0,361.84,363.0,360.6,362.0,200.0
2005-03-21 09:30:00,362.0,362.0,361.0,361.0,30.0,362.0,362.0,361.0,361.0,30.0
2005-03-21 10:00:00,360.0,360.0,359.9,359.9,20.0,360.0,360.0,359.9,359.9,20.0
2005-03-21 10:30:00,359.01,359.46,359.01,359.1,40.0,359.01,359.46,359.01,359.1,40.0
2005-03-21 11:00:00,359.1,359.1,359.1,359.1,0.0,359.1,359.1,359.1,359.1,0.0
2005-03-21 11:30:00,359.1,359.2,359.1,359.2,110.0,359.1,359.2,359.1,359.2,110.0
2005-03-21 12:00:00,359.2,359.2,359.2,359.2,10.0,359.2,359.2,359.2,359.2,10.0
2005-03-21 12:30:00,359.19,359.19,359.14,359.14,40.0,359.19,359.19,359.14,359.14,40.0
2005-03-21 13:00:00,359.15,359.15,359.14,359.15,30.0,359.15,359.15,359.14,359.15,30.0
2005-03-21 13:30:00,359.15,359.15,358.3,358.3,40.0,359.15,359.15,358.3,358.3,40.0
2005-03-21 14:00:00,358.31,358.31,358.31,358.31,20.0,358.31,358.31,358.31,358.31,20.0
2005-03-21 14:30:00,358.31,358.31,358.31,358.31,0.0,358.31,358.31,358.31,358.31,0.0
2005-03-21 15:00:00,357.49,358.75,357.49,358.75,50.0,357.49,358.75,357.49,358.75,50.0
2005-03-21 15:30:00,358.31,359.0,358.3,359.0,180.0,358.31,359.0,358.3,359.0,180.0
2005-03-22 09:30:00,357.25,357.25,354.0,354.0,260.0,357.25,357.25,354.0,354.0,260.0
2005-03-22 10:00:00,354.0,355.22,353.1,355.22,370.0,354.0,355.22,353.1,355.22,370.0
2005-03-22 10:30:00,355.13,355.13,354.1,354.1,180.0,355.13,355.13,354.1,354.1,180.0
2005-03-22 11:00:00,354.11,356.0,354.01,354.38,190.0,354.11,356.0,354.01,354.38,190.0
2005-03-22 11:30:00,354.32,354.5,353.6,354.0,160.0,354.32,354.5,353.6,354.0,160.0
2005-03-22 12:00:00,354.5,354.5,353.6,353.6,40.0,354.5,354.5,353.6,353.6,40.0
2005-03-22 12:30:00,353.4,353.95,352.5,352.5,70.0,353.4,353.95,352.5,352.5,70.0
2005-03-22 13:00:00,352.25,353.01,352.25,353.01,20.0,352.25,353.01,352.25,353.01,20.0
2005-03-22 13:30:00,352.3,352.71,352.0,352.71,140.0,352.3,352.71,352.0,352.71,140.0
2005-03-22 14:00:00,352.71,352.71,351.0,351.01,260.0,352.71,352.71,351.0,351.01,260.0
2005-03-22 14:30:00,351.01,351.75,350.87,350.87,350.0,351.01,351.75,350.87,350.87,350.0
2005-03-22 15:00:00,350.85,350.86,350.1,350.1,130.0,350.85,350.86,350.1,350.1,130.0
2005-03-22 15:30:00,350.25,351.4,350.05,350.78,690.0,350.25,351.4,350.05,350.78,690.0
2005-03-23 09:30:00,352.0,352.0,347.33,347.33,560.0,352.0,352.0,347.33,347.33,560.0
2005-03-23 10:00:00,347.0,347.8,347.0,347.07,210.0,347.0,347.8,347.0,347.07,210.0
2005-03-23 10:30:00,347.96,348.0,347.13,347.13,130.0,347.96,348.0,347.13,347.13,130.0
2005-03-23 11:00:00,347.14,348.3,346.9,347.79,180.0,347.14,348.3,346.9,347.79,180.0
2005-03-23 11:30:00,348.32,348.32,346.93,347.85,140.0,348.32,348.32,346.93,347.85,140.0
2005-03-23 12:00:00,347.7,347.7,346.28,347.4,170.0,347.7,347.7,346.28,347.4,170.0
2005-03-23 12:30:00,347.35,347.6,347.0,347.2,50.0,347.35,347.6,347.0,347.2,50.0
2005-03-23 13:00:00,347.1,347.16,346.83,347.05,110.0,347.1,347.16,346.83,347.05,110.0
2005-03-23 13:30:00,346.89,347.0,346.8,347.0,90.0,346.89,347.0,346.8,347.0,90.0
2005-03-23 14:00:00,347.6,347.75,347.47,347.47,200.0,347.6,347.75,347.47,347.47,200.0
2005-03-23 14:30:00,347.47,347.5,347.45,347.5,60.0,347.47,347.5,347.45,347.5,60.0
2005-03-23 15:00:00,347.61,347.61,347.17,347.2,110.0,347.61,347.61,347.17,347.2,110.0
2005-03-23 15:30:00,347.21,347.61,346.07,347.0,200.0,347.21,347.61,346.07,347.0,200.0
2005-03-24 09:30:00,348.0,348.5,348.0,348.0,120.0,348.0,348.5,348.0,348.0,120.0
2005-03-24 10:00:00,348.0,348.0,348.0,348.0,0.0,348.0,348.0,348.0,348.0,0.0
2005-03-24 10:30:00,348.0,348.0,342.5,344.01,1540.0,348.0,348.0,342.5,344.01,1540.0
2005-03-24 11:00:00,344.2,344.5,344.2,344.33,710.0,344.2,344.5,344.2,344.33,710.0
2005-03-24 11:30:00,344.49,345.0,344.0,345.0,260.0,344.49,345.0,344.0,345.0,260.0
2005-03-24 12:00:00,345.9,345.9,344.5,344.9,160.0,345.9,345.9,344.5,344.9,160.0
2005-03-24 12:30:00,344.9,344.95,341.0,342.5,400.0,344.9,344.95,341.0,342.5,400.0
2005-03-24 13:00:00,342.5,343.8,342.5,342.51,400.0,342.5,343.8,342.5,342.51,400.0
2005-03-24 13:30:00,342.03,343.66,342.03,342.7,190.0,342.03,343.66,342.03,342.7,190.0
2005-03-24 14:00:00,342.71,343.21,342.04,343.21,160.0,342.71,343.21,342.04,343.21,160.0
2005-03-24 14:30:00,343.2,343.2,342.1,342.5,250.0,343.2,343.2,342.1,342.5,250.0
2005-03-24 15:00:00,342.58,343.5,342.16,343.5,200.0,342.58,343.5,342.16,343.5,200.0
2005-03-24 15:30:00,343.52,343.99,342.75,343.99,70.0,343.52,343.99,342.75,343.99,70.0
2005-03-28 09:30:00,346.0,346.75,346.0,346.75,70.0,346.0,346.75,346.0,346.75,70.0
2005-03-28 10:00:00,348.0,348.5,348.0,348.5,70.0,348.0,348.5,348.0,348.5,70.0
2005-03-28 10:30:00,348.41,348.41,347.0,347.0,60.0,348.41,348.41,347.0,347.0,60.0
2005-03-28 11:00:00,346.0,346.5,346.0,346.5,70.0,346.0,346.5,346.0,346.5,70.0
2005-03-28 11:30:00,346.5,346.5,346.5,346.5,20.0,346.5,346.5,346.5,346.5,20.0
2005-03-28 12:00:00,346.2,346.2,346.2,346.2,30.0,346.2,346.2,346.2,346.2,30.0
2005-03-28 12:30:00,345.5,346.0,345.5,345.5,50.0,345.5,346.0,345.5,345.5,50.0
2005-03-28 13:00:00,345.9,345.9,345.9,345.9,10.0,345.9,345.9,345.9,345.9,10.0
2005-03-28 13:30:00,345.9,345.9,345.9,345.9,10.0,345.9,345.9,345.9,345.9,10.0
2005-03-28 14:00:00,345.7,345.7,345.7,345.7,20.0,345.7,345.7,345.7,345.7,20.0
2005-03-28 14:30:00,345.7,345.7,345.0,345.0,280.0,345.7,345.7,345.0,345.0,280.0
2005-03-28 15:00:00,345.0,345.0,341.1,342.5,320.0,345.0,345.0,341.1,342.5,320.0
2005-03-28 15:30:00,342.5,343.49,340.01,342.68,300.0,342.5,343.49,340.01,342.68,300.0
2005-03-29 09:30:00,343.65,343.65,342.0,342.0,80.0,343.65,343.65,342.0,342.0,80.0
2005-03-29 10:00:00,342.2,343.2,342.2,343.2,180.0,342.2,343.2,342.2,343.2,180.0
2005-03-29 10:30:00,343.5,344.75,343.35,344.75,140.0,343.5,344.75,343.35,344.75,140.0
2005-03-29 11:00:00,345.0,345.0,344.64,344.64,50.0,345.0,345.0,344.64,344.64,50.0
2005-03-29 11:30:00,344.99,345.0,344.99,345.0,30.0,344.99,345.0,344.99,345.0,30.0
2005-03-29 12:00:00,344.99,344.99,344.99,344.99,10.0,344.99,344.99,344.99,344.99,10.0
2005-03-29 12:30:00,344.01,344.49,344.01,344.49,60.0,344.01,344.49,344.01,344.49,60.0
2005-03-29 13:00:00,343.8,344.49,343.74,344.27,160.0,343.8,344.49,343.74,344.27,160.0
2005-03-29 13:30:00,343.99,343.99,343.75,343.75,30.0,343.99,343.99,343.75,343.75,30.0
2005-03-29 14:00:00,343.76,344.4,343.76,344.4,130.0,343.76,344.4,343.76,344.4,130.0
2005-03-29 14:30:00,343.99,344.01,343.94,343.95,130.0,343.99,344.01,343.94,343.95,130.0
2005-03-29 15:00:00,344.4,344.4,343.25,343.25,40.0,344.4,344.4,343.25,343.25,40.0
2005-03-29 15:30:00,343.24,344.0,342.5,342.5,90.0,343.24,344.0,342.5,342.5,90.0
2005-03-30 09:30:00,342.5,343.75,342.5,343.75,360.0,342.5,343.75,342.5,343.75,360.0
2005-03-30 10:00:00,342.94,343.25,342.04,342.04,140.0,342.94,343.25,342.04,342.04,140.0
2005-03-30 10:30:00,341.0,342.45,341.0,342.45,140.0,341.0,342.45,341.0,342.45,140.0
2005-03-30 11:00:00,341.48,341.49,341.48,341.49,20.0,341.48,341.49,341.48,341.49,20.0
2005-03-30 11:30:00,341.3,341.9,339.0,340.11,470.0,341.3,341.9,339.0,340.11,470.0
2005-03-30 12:00:00,341.9,342.5,341.9,342.5,260.0,341.9,342.5,341.9,342.5,260.0
2005-03-30 12:30:00,342.0,342.0,339.5,339.58,370.0,342.0,342.0,339.5,339.58,370.0
2005-03-30 13:00:00,340.75,342.0,340.75,342.0,90.0,340.75,342.0,340.75,342.0,90.0
2005-03-30 13:30:00,341.6,342.0,341.55,341.55,110.0,341.6,342.0,341.55,341.55,110.0
2005-03-30 14:00:00,341.15,343.0,341.15,342.75,410.0,341.15,343.0,341.15,342.75,410.0
2005-03-30 14:30:00,341.15,342.5,341.15,342.29,200.0,341.15,342.5,341.15,342.29,200.0
2005-03-30 15:00:00,342.3,343.0,342.3,342.88,90.0,342.3,343.0,342.3,342.88,90.0
2005-03-30 15:30:00,342.89,342.89,342.85,342.86,80.0,342.89,342.89,342.85,342.86,80.0
2005-03-31 09:30:00,343.71,345.0,343.0,343.0,130.0,343.71,345.0,343.0,343.0,130.0
2005-03-31 10:00:00,342.0,342.0,341.0,342.0,50.0,342.0,342.0,341.0,342.0,50.0
2005-03-31 10:30:00,341.6,341.61,341.0,341.5,180.0,341.6,341.61,341.0,341.5,180.0
2005-03-31 11:00:00,341.5,341.5,340.52,340.52,40.0,341.5,341.5,340.52,340.52,40.0
2005-03-31 11:30:00,341.3,341.3,341.3,341.3,10.0,341.3,341.3,341.3,341.3,10.0
2005-03-31 12:00:00,341.3,342.3,340.34,342.3,90.0,341.3,342.3,340.34,342.3,90.0
2005-03-31 12:30:00,342.4,342.4,342.4,342.4,50.0,342.4,342.4,342.4,342.4,50.0
2005-03-31 13:00:00,342.0,342.0,342.0,342.0,10.0,342.0,342.0,342.0,342.0,10.0
2005-03-31 13:30:00,342.01,343.9,342.01,343.9,70.0,342.01,343.9,342.01,343.9,70.0
2005-03-31 14:00:00,343.0,344.0,341.0,341.0,210.0,343.0,344.0,341.0,341.0,210.0
2005-03-31 14:30:00,340.3,341.5,340.3,341.5,120.0,340.3,341.5,340.3,341.5,120.0
2005-03-31 15:00:00,341.5,344.75,341.5,344.75,230.0,341.5,344.75,341.5,344.75,230.0
2005-03-31 15:30:00,344.04,346.3,344.0,345.2,230.0,344.04,346.3,344.0,345.2,230.0
2005-04-01 09:30:00,346.0,346.87,346.0,346.87,40.0,346.0,346.87,346.0,346.87,40.0
2005-04-01 10:00:00,346.87,347.93,346.87,347.93,120.0,346.87,347.93,346.87,347.93,120.0
2005-04-01 10:30:00,347.91,347.91,347.9,347.9,20.0,347.91,347.91,347.9,347.9,20.0
2005-04-01 11:00:00,347.28,347.28,347.0,347.0,40.0,347.28,347.28,347.0,347.0,40.0
2005-04-01 11:30:00,346.2,346.2,345.5,345.51,120.0,346.2,346.2,345.5,345.51,120.0
2005-04-01 12:00:00,345.51,346.5,345.51,345.95,50.0,345.51,346.5,345.51,345.95,50.0
2005-04-01 12:30:00,345.9,345.9,345.86,345.86,20.0,345.9,345.9,345.86,345.86,20.0
2005-04-01 13:00:00,345.78,345.78,344.0,344.96,270.0,345.78,345.78,344.0,344.96,270.0
2005-04-01 13:30:00,344.95,345.85,344.5,345.5,150.0,344.95,345.85,344.5,345.5,150.0
2005-04-01 14:00:00,345.77,347.3,345.58,347.07,200.0,345.77,347.3,345.58,347.07,200.0
2005-04-01 14:30:00,346.5,348.15,346.4,348.15,120.0,346.5,348.15,346.4,348.15,120.0
2005-04-01 15:00:00,348.5,348.5,347.0,347.69,150.0,348.5,348.5,347.0,347.69,150.0
2005-04-01 15:30:00,347.74,347.9,347.65,347.9,110.0,347.74,347.9,347.65,347.9,110.0
2005-04-04 09:30:00,347.0,347.0,345.5,346.0,50.0,347.0,347.0,345.5,346.0,50.0
2005-04-04 10:00:00,346.49,346.49,345.5,345.8,110.0,346.49,346.49,345.5,345.8,110.0
2005-04-04 10:30:00,346.44,346.5,345.79,346.5,60.0,346.44,346.5,345.79,346.5,60.0
2005-04-04 11:00:00,346.7,346.7,345.5,345.5,30.0,346.7,346.7,345.5,345.5,30.0
2005-04-04 11:30:00,345.5,345.9,345.5,345.9,80.0,345.5,345.9,345.5,345.9,80.0
2005-04-04 12:00:00,346.29,346.29,346.0,346.0,50.0,346.29,346.29,346.0,346.0,50.0
2005-04-04 12:30:00,346.1,346.1,346.0,346.07,70.0,346.1,346.1,346.0,346.07,70.0
2005-04-04 13:00:00,346.07,346.07,346.07,346.07,0.0,346.07,346.07,346.07,346.07,0.0
2005-04-04 13:30:00,346.32,346.66,346.32,346.66,130.0,346.32,346.66,346.32,346.66,130.0
2005-04-04 14:00:00,346.66,346.66,346.66,346.66,0.0,346.66,346.66,346.66,346.66,0.0
2005-04-04 14:30:00,346.96,347.0,346.51,347.0,40.0,346.96,347.0,346.51,347.0,40.0
2005-04-04 15:00:00,347.49,347.49,347.49,347.49,20.0,347.49,347.49,347.49,347.49,20.0
2005-04-04 15:30:00,347.49,347.49,347.49,347.49,10.0,347.49,347.49,347.49,347.49,10.0
2005-04-05 09:30:00,346.5,346.99,346.5,346.99,40.0,346.5,346.99,346.5,346.99,40.0
2005-04-05 10:00:00,346.5,346.5,346.5,346.5,10.0,346.5,346.5,346.5,346.5,10.0
2005-04-05 10:30:00,347.21,347.21,347.21,347.21,10.0,347.21,347.21,347.21,347.21,10.0
2005-04-05 11:00:00,346.8,346.8,346.8,346.8,10.0,346.8,346.8,346.8,346.8,10.0
2005-04-05 11:30:00,346.8,346.8,346.8,346.8,0.0,346.8,346.8,346.8,346.8,0.0
2005-04-05 12:00:00,347.5,347.5,347.18,347.18,100.0,347.5,347.5,347.18,347.18,100.0
2005-04-05 12:30:00,347.4,348.0,347.4,347.61,230.0,347.4,348.0,347.4,347.61,230.0
2005-04-05 13:00:00,348.0,348.0,348.0,348.0,50.0,348.0,348.0,348.0,348.0,50.0
2005-04-05 13:30:00,348.0,348.0,348.0,348.0,370.0,348.0,348.0,348.0,348.0,370.0
2005-04-05 14:00:00,348.0,348.0,348.0,348.0,0.0,348.0,348.0,348.0,348.0,0.0
2005-04-05 14:30:00,349.0,349.0,347.04,347.05,50.0,349.0,349.0,347.04,347.05,50.0
2005-04-05 15:00:00,347.5,347.7,346.62,347.7,60.0,347.5,347.7,346.62,347.7,60.0
2005-04-05 15:30:00,346.62,349.0,346.62,348.99,60.0,346.62,349.0,346.62,348.99,60.0
2005-04-06 09:30:00,347.75,349.0,347.75,348.49,130.0,347.75,349.0,347.75,348.49,130.0
2005-04-06 10:00:00,348.5,349.45,348.5,349.4,70.0,348.5,349.45,348.5,349.4,70.0
2005-04-06 10:30:00,349.45,349.45,349.45,349.45,10.0,349.45,349.45,349.45,349.45,10.0
2005-04-06 11:00:00,349.4,349.4,349.38,349.38,60.0,349.4,349.4,349.38,349.38,60.0
2005-04-06 11:30:00,349.38,349.38,349.38,349.38,30.0,349.38,349.38,349.38,349.38,30.0
2005-04-06 12:00:00,348.25,348.25,348.25,348.25,20.0,348.25,348.25,348.25,348.25,20.0
2005-04-06 12:30:00,348.25,348.25,348.25,348.25,0.0,348.25,348.25,348.25,348.25,0.0
2005-04-06 13:00:00,348.25,348.25,348.25,348.25,0.0,348.25,348.25,348.25,348.25,0.0
2005-04-06 13:30:00,348.25,348.25,348.25,348.25,0.0,348.25,348.25,348.25,348.25,0.0
2005-04-06 14:00:00,348.5,348.5,348.5,348.5,10.0,348.5,348.5,348.5,348.5,10.0
2005-04-06 14:30:00,348.5,348.5,348.5,348.5,40.0,348.5,348.5,348.5,348.5,40.0
2005-04-06 15:00:00,348.01,348.01,348.01,348.01,20.0,348.01,348.01,348.01,348.01,20.0
2005-04-06 15:30:00,348.02,348.02,348.01,348.01,50.0,348.02,348.02,348.01,348.01,50.0
2005-04-07 09:30:00,347.1,347.1,346.51,346.91,60.0,347.1,347.1,346.51,346.91,60.0
2005-04-07 10:00:00,347.0,348.7,347.0,348.7,120.0,347.0,348.7,347.0,348.7,120.0
2005-04-07 10:30:00,348.92,352.5,348.92,352.4,2480.0,348.92,352.5,348.92,352.4,2480.0
2005-04-07 11:00:00,352.49,355.0,352.49,355.0,210.0,352.49,355.0,352.49,355.0,210.0
2005-04-07 11:30:00,355.0,355.2,353.49,353.49,220.0,355.0,355.2,353.49,353.49,220.0
2005-04-07 12:00:00,353.49,353.49,353.12,353.15,80.0,353.49,353.49,353.12,353.15,80.0
2005-04-07 12:30:00,353.05,353.06,351.0,351.01,200.0,353.05,353.06,351.0,351.01,200.0
2005-04-07 13:00:00,351.0,351.0,351.0,351.0,30.0,351.0,351.0,351.0,351.0,30.0
2005-04-07 13:30:00,351.0,351.0,351.0,351.0,0.0,351.0,351.0,351.0,351.0,0.0
2005-04-07 14:00:00,350.71,350.8,350.2,350.5,200.0,350.71,350.8,350.2,350.5,200.0
2005-04-07 14:30:00,350.0,350.0,348.52,349.93,240.0,350.0,350.0,348.52,349.93,240.0
2005-04-07 15:00:00,349.5,349.5,349.5,349.5,560.0,349.5,349.5,349.5,349.5,560.0
2005-04-07 15:30:00,349.5,350.0,349.5,350.0,50.0,349.5,350.0,349.5,350.0,50.0
2005-04-08 09:30:00,350.0,350.5,350.0,350.5,20.0,350.0,350.5,350.0,350.5,20.0
2005-04-08 10:00:00,350.25,350.25,348.0,348.01,80.0,350.25,350.25,348.0,348.01,80.0
2005-04-08 10:30:00,347.98,347.98,347.98,347.98,10.0,347.98,347.98,347.98,347.98,10.0
2005-04-08 11:00:00,347.54,347.54,347.54,347.54,10.0,347.54,347.54,347.54,347.54,10.0
2005-04-08 11:30:00,347.55,348.0,343.5,343.5,1970.0,347.55,348.0,343.5,343.5,1970.0
2005-04-08 12:00:00,343.51,345.0,343.5,344.01,1370.0,343.51,345.0,343.5,344.01,1370.0
2005-04-08 12:30:00,344.05,344.05,344.05,344.05,10.0,344.05,344.05,344.05,344.05,10.0
2005-04-08 13:00:00,344.5,344.5,344.26,344.26,60.0,344.5,344.5,344.26,344.26,60.0
2005-04-08 13:30:00,344.23,344.23,344.0,344.0,50.0,344.23,344.23,344.0,344.0,50.0
2005-04-08 14:00:00,344.0,345.5,344.0,345.5,90.0,344.0,345.5,344.0,345.5,90.0
2005-04-08 14:30:00,345.5,346.5,345.5,346.5,220.0,345.5,346.5,345.5,346.5,220.0
2005-04-08 15:00:00,346.48,346.49,346.22,346.23,180.0,346.48,346.49,346.22,346.23,180.0
2005-04-08 15:30:00,346.18,346.19,345.0,345.0,90.0,346.18,346.19,345.0,345.0,90.0
2005-04-11 09:30:00,346.5,347.75,346.5,347.0,120.0,346.5,347.75,346.5,347.0,120.0
2005-04-11 10:00:00,346.0,346.0,345.25,345.84,50.0,346.0,346.0,345.25,345.84,50.0
2005-04-11 10:30:00,345.84,345.91,345.84,345.9,100.0,345.84,345.91,345.84,345.9,100.0
2005-04-11 11:00:00,345.9,346.3,345.9,345.9,50.0,345.9,346.3,345.9,345.9,50.0
2005-04-11 11:30:00,346.0,346.0,346.0,346.0,50.0,346.0,346.0,346.0,346.0,50.0
2005-04-11 12:00:00,346.4,346.4,345.5,345.6,70.0,346.4,346.4,345.5,345.6,70.0
2005-04-11 12:30:00,345.08,346.0,345.08,346.0,40.0,345.08,346.0,345.08,346.0,40.0
2005-04-11 13:00:00,345.5,345.51,345.5,345.5,40.0,345.5,345.51,345.5,345.5,40.0
2005-04-11 13:30:00,345.51,345.65,345.5,345.65,40.0,345.51,345.65,345.5,345.65,40.0
2005-04-11 14:00:00,346.0,346.0,346.0,346.0,20.0,346.0,346.0,346.0,346.0,20.0
2005-04-11 14:30:00,345.75,345.8,345.75,345.75,50.0,345.75,345.8,345.75,345.75,50.0
2005-04-11 15:00:00,346.48,348.5,346.0,348.49,270.0,346.48,348.5,346.0,348.49,270.0
2005-04-11 15:30:00,348.49,354.91,348.49,354.91,1880.0,348.49,354.91,348.49,354.91,1880.0
2005-04-12 09:30:00,354.0,354.0,354.0,354.0,30.0,354.0,354.0,354.0,354.0,30.0
2005-04-12 10:00:00,354.0,354.0,353.25,353.26,80.0,354.0,354.0,353.25,353.26,80.0
2005-04-12 10:30:00,353.26,353.26,351.0,352.4,320.0,353.26,353.26,351.0,352.4,320.0
2005-04-12 11:00:00,351.5,352.4,351.5,352.0,80.0,351.5,352.4,351.5,352.0,80.0
2005-04-12 11:30:00,352.0,352.01,352.0,352.01,50.0,352.0,352.01,352.0,352.01,50.0
2005-04-12 12:00:00,352.0,352.0,351.0,351.0,90.0,352.0,352.0,351.0,351.0,90.0
2005-04-12 12:30:00,351.01,351.01,350.1,350.11,360.0,351.01,351.01,350.1,350.11,360.0
2005-04-12 13:00:00,350.11,350.6,350.0,350.01,660.0,350.11,350.6,350.0,350.01,660.0
2005-04-12 13:30:00,350.01,350.01,349.25,349.25,190.0,350.01,350.01,349.25,349.25,190.0
2005-04-12 14:00:00,349.26,352.0,349.26,350.5,400.0,349.26,352.0,349.26,350.5,400.0
2005-04-12 14:30:00,350.5,351.3,350.5,351.0,300.0,350.5,351.3,350.5,351.0,300.0
2005-04-12 15:00:00,351.0,352.75,351.0,351.75,350.0,351.0,352.75,351.0,351.75,350.0
2005-04-12 15:30:00,352.45,352.45,350.26,350.26,150.0,352.45,352.45,350.26,350.26,150.0
2005-04-13 09:30:00,349.0,350.5,349.0,350.5,130.0,349.0,350.5,349.0,350.5,130.0
2005-04-13 10:00:00,350.5,350.88,349.38,350.0,130.0,350.5,350.88,349.38,350.0,130.0
2005-04-13 10:30:00,351.0,351.7,350.76,351.7,180.0,351.0,351.7,350.76,351.7,180.0
2005-04-13 11:00:00,351.0,351.0,349.75,351.0,150.0,351.0,351.0,349.75,351.0,150.0
2005-04-13 11:30:00,351.0,351.5,350.99,351.5,160.0,351.0,351.5,350.99,351.5,160.0
2005-04-13 12:00:00,351.0,351.25,351.0,351.2,30.0,351.0,351.25,351.0,351.2,30.0
2005-04-13 12:30:00,351.21,351.21,351.21,351.21,10.0,351.21,351.21,351.21,351.21,10.0
2005-04-13 13:00:00,351.5,351.5,351.23,351.23,20.0,351.5,351.5,351.23,351.23,20.0
2005-04-13 13:30:00,351.28,351.28,351.0,351.0,30.0,351.28,351.28,351.0,351.0,30.0
2005-04-13 14:00:00,351.13,351.13,351.0,351.0,20.0,351.13,351.13,351.0,351.0,20.0
2005-04-13 14:30:00,351.13,352.0,351.13,352.0,60.0,351.13,352.0,351.13,352.0,60.0
2005-04-13 15:00:00,352.0,352.0,351.9,351.91,70.0,352.0,352.0,351.9,351.91,70.0
2005-04-13 15:30:00,351.91,351.91,351.2,351.5,90.0,351.91,351.91,351.2,351.5,90.0
2005-04-14 11:00:00,351.5,351.9,351.5,351.9,30.0,351.5,351.9,351.5,351.9,30.0
2005-04-14 11:30:00,351.94,352.99,351.94,352.74,160.0,351.94,352.99,351.94,352.74,160.0
2005-04-14 12:00:00,352.74,352.74,352.74,352.74,110.0,352.74,352.74,352.74,352.74,110.0
2005-04-14 12:30:00,352.77,352.91,352.76,352.85,240.0,352.77,352.91,352.76,352.85,240.0
2005-04-14 13:00:00,352.88,352.88,352.85,352.85,150.0,352.88,352.88,352.85,352.85,150.0
2005-04-14 13:30:00,352.86,352.99,352.86,352.99,80.0,352.86,352.99,352.86,352.99,80.0
2005-04-14 14:00:00,353.04,353.04,352.95,353.01,100.0,353.04,353.04,352.95,353.01,100.0
2005-04-14 14:30:00,353.01,353.01,353.0,353.0,60.0,353.01,353.01,353.0,353.0,60.0
2005-04-14 15:00:00,353.0,353.22,353.0,353.22,20.0,353.0,353.22,353.0,353.22,20.0
2005-04-14 15:30:00,352.96,352.97,352.5,352.5,70.0,352.96,352.97,352.5,352.5,70.0
2005-04-15 09:30:00,353.0,353.0,351.0,351.0,90.0,353.0,353.0,351.0,351.0,90.0
2005-04-15 10:00:00,351.01,351.01,348.2,348.2,110.0,351.01,351.01,348.2,348.2,110.0
2005-04-15 10:30:00,348.2,350.0,348.2,349.54,150.0,348.2,350.0,348.2,349.54,150.0
2005-04-15 11:00:00,349.54,349.9,348.2,348.2,160.0,349.54,349.9,348.2,348.2,160.0
2005-04-15 11:30:00,349.5,350.0,348.5,350.0,60.0,349.5,350.0,348.5,350.0,60.0
2005-04-15 12:00:00,349.5,349.5,349.5,349.5,20.0,349.5,349.5,349.5,349.5,20.0
2005-04-15 12:30:00,349.0,349.75,349.0,349.75,60.0,349.0,349.75,349.0,349.75,60.0
2005-04-15 13:00:00,350.25,350.25,349.5,349.5,20.0,350.25,350.25,349.5,349.5,20.0
2005-04-15 13:30:00,349.0,349.0,347.05,349.0,640.0,349.0,349.0,347.05,349.0,640.0
2005-04-15 14:00:00,350.0,351.0,347.62,348.13,310.0,350.0,351.0,347.62,348.13,310.0
2005-04-15 14:30:00,349.0,349.0,348.75,349.0,120.0,349.0,349.0,348.75,349.0,120.0
2005-04-15 15:00:00,348.01,348.37,347.87,348.0,50.0,348.01,348.37,347.87,348.0,50.0
2005-04-15 15:30:00,347.0,347.0,343.5,343.5,200.0,347.0,347.0,343.5,343.5,200.0
2005-04-18 09:30:00,344.0,344.0,343.5,343.5,30.0,344.0,344.0,343.5,343.5,30.0
2005-04-18 10:00:00,344.49,345.5,344.49,345.5,840.0,344.49,345.5,344.49,345.5,840.0
2005-04-18 10:30:00,346.0,346.0,345.5,345.82,80.0,346.0,346.0,345.5,345.82,80.0
2005-04-18 11:00:00,345.56,345.56,344.5,344.5,50.0,345.56,345.56,344.5,344.5,50.0
2005-04-18 11:30:00,345.0,345.0,345.0,345.0,10.0,345.0,345.0,345.0,345.0,10.0
2005-04-18 12:00:00,345.0,345.0,345.0,345.0,30.0,345.0,345.0,345.0,345.0,30.0
2005-04-18 12:30:00,344.84,344.85,343.5,344.0,110.0,344.84,344.85,343.5,344.0,110.0
2005-04-18 13:00:00,344.5,344.5,344.1,344.5,30.0,344.5,344.5,344.1,344.5,30.0
2005-04-18 13:30:00,344.5,345.5,344.5,345.5,70.0,344.5,345.5,344.5,345.5,70.0
2005-04-18 14:00:00,346.0,346.2,346.0,346.2,60.0,346.0,346.2,346.0,346.2,60.0
2005-04-18 14:30:00,346.47,346.5,346.47,346.5,80.0,346.47,346.5,346.47,346.5,80.0
2005-04-18 15:00:00,346.72,347.49,346.72,346.88,140.0,346.72,347.49,346.72,346.88,140.0
2005-04-18 15:30:00,346.5,347.25,345.0,347.25,200.0,346.5,347.25,345.0,347.25,200.0
2005-04-19 09:30:00,347.01,347.01,345.0,345.0,360.0,347.01,347.01,345.0,345.0,360.0
2005-04-19 10:00:00,345.0,345.01,345.0,345.0,40.0,345.0,345.01,345.0,345.0,40.0
2005-04-19 10:30:00,345.01,345.01,345.01,345.01,40.0,345.01,345.01,345.01,345.01,40.0
2005-04-19 11:00:00,346.9,347.0,346.0,347.0,320.0,346.9,347.0,346.0,347.0,320.0
2005-04-19 11:30:00,347.0,347.0,347.0,347.0,0.0,347.0,347.0,347.0,347.0,0.0
2005-04-19 12:00:00,346.01,347.0,346.0,347.0,340.0,346.01,347.0,346.0,347.0,340.0
2005-04-19 12:30:00,347.0,347.0,347.0,347.0,0.0,347.0,347.0,347.0,347.0,0.0
2005-04-19 13:00:00,346.27,346.49,345.0,346.49,470.0,346.27,346.49,345.0,346.49,470.0
2005-04-19 13:30:00,346.49,346.49,346.49,346.49,20.0,346.49,346.49,346.49,346.49,20.0
2005-04-19 14:00:00,346.49,346.49,346.49,346.49,30.0,346.49,346.49,346.49,346.49,30.0
2005-04-19 14:30:00,346.49,346.49,346.49,346.49,0.0,346.49,346.49,346.49,346.49,0.0
2005-04-19 15:00:00,346.49,346.49,346.49,346.49,0.0,346.49,346.49,346.49,346.49,0.0
2005-04-19 15:30:00,346.43,348.0,345.5,347.8,230.0,346.43,348.0,345.5,347.8,230.0
2005-04-20 10:00:00,348.2,348.2,348.2,348.2,30.0,348.2,348.2,348.2,348.2,30.0
2005-04-20 10:30:00,348.2,348.2,348.2,348.2,70.0,348.2,348.2,348.2,348.2,70.0
2005-04-20 11:00:00,348.0,348.2,346.05,347.0,560.0,348.0,348.2,346.05,347.0,560.0
2005-04-20 11:30:00,347.5,348.0,347.5,348.0,70.0,347.5,348.0,347.5,348.0,70.0
2005-04-20 12:00:00,348.0,348.0,345.0,345.0,30.0,348.0,348.0,345.0,345.0,30.0
2005-04-20 12:30:00,344.5,345.0,344.5,345.0,60.0,344.5,345.0,344.5,345.0,60.0
2005-04-20 13:00:00,345.0,345.0,345.0,345.0,80.0,345.0,345.0,345.0,345.0,80.0
2005-04-20 13:30:00,345.0,345.0,345.0,345.0,140.0,345.0,345.0,345.0,345.0,140.0
2005-04-20 14:00:00,345.0,345.0,345.0,345.0,0.0,345.0,345.0,345.0,345.0,0.0
2005-04-20 14:30:00,345.0,345.0,345.0,345.0,30.0,345.0,345.0,345.0,345.0,30.0
2005-04-20 15:00:00,345.0,345.0,345.0,345.0,0.0,345.0,345.0,345.0,345.0,0.0
2005-04-20 15:30:00,345.0,345.0,344.0,344.95,160.0,345.0,345.0,344.0,344.95,160.0
2005-04-21 09:30:00,344.5,348.5,344.0,347.0,280.0,344.5,348.5,344.0,347.0,280.0
2005-04-21 10:00:00,346.0,346.01,345.0,345.0,140.0,346.0,346.01,345.0,345.0,140.0
2005-04-21 10:30:00,344.0,344.0,343.75,343.76,120.0,344.0,344.0,343.75,343.76,120.0
2005-04-21 11:00:00,343.5,343.5,341.5,341.55,310.0,343.5,343.5,341.5,341.55,310.0
2005-04-21 11:30:00,341.0,341.0,339.73,339.73,110.0,341.0,341.0,339.73,339.73,110.0
2005-04-21 12:00:00,340.25,340.25,340.0,340.0,50.0,340.25,340.25,340.0,340.0,50.0
2005-04-21 12:30:00,340.0,340.13,340.0,340.1,210.0,340.0,340.13,340.0,340.1,210.0
2005-04-21 13:00:00,340.05,340.05,339.5,339.6,260.0,340.05,340.05,339.5,339.6,260.0
2005-04-21 13:30:00,339.6,339.96,339.6,339.61,190.0,339.6,339.96,339.6,339.61,190.0
2005-04-21 14:00:00,339.61,339.61,338.03,338.03,310.0,339.61,339.61,338.03,338.03,310.0
2005-04-21 14:30:00,337.77,339.2,337.66,338.0,960.0,337.77,339.2,337.66,338.0,960.0
2005-04-21 15:00:00,337.7,337.7,336.5,336.8,200.0,337.7,337.7,336.5,336.8,200.0
2005-04-21 15:30:00,336.63,338.0,336.63,337.96,230.0,336.63,338.0,336.63,337.96,230.0
2005-04-22 09:30:00,338.8,338.8,338.05,338.06,410.0,338.8,338.8,338.05,338.06,410.0
2005-04-22 10:00:00,338.06,338.45,336.25,336.25,540.0,338.06,338.45,336.25,336.25,540.0
2005-04-22 10:30:00,336.26,336.26,336.26,336.26,10.0,336.26,336.26,336.26,336.26,10.0
2005-04-22 11:00:00,336.26,336.26,336.26,336.26,0.0,336.26,336.26,336.26,336.26,0.0
2005-04-22 11:30:00,336.26,336.26,336.19,336.25,40.0,336.26,336.26,336.19,336.25,40.0
2005-04-22 12:00:00,336.26,336.26,336.22,336.22,90.0,336.26,336.26,336.22,336.22,90.0
2005-04-22 12:30:00,336.23,336.65,335.0,336.04,200.0,336.23,336.65,335.0,336.04,200.0
2005-04-22 13:00:00,336.05,336.05,336.05,336.05,20.0,336.05,336.05,336.05,336.05,20.0
2005-04-22 13:30:00,336.05,336.05,336.05,336.05,30.0,336.05,336.05,336.05,336.05,30.0
2005-04-22 14:00:00,336.05,336.05,336.05,336.05,60.0,336.05,336.05,336.05,336.05,60.0
2005-04-22 14:30:00,336.05,336.05,336.05,336.05,10.0,336.05,336.05,336.05,336.05,10.0
2005-04-22 15:00:00,336.05,336.05,335.24,335.24,160.0,336.05,336.05,335.24,335.24,160.0
2005-04-22 15:30:00,335.0,335.0,333.5,333.5,150.0,335.0,335.0,333.5,333.5,150.0
2005-04-25 09:30:00,334.0,334.0,333.5,333.99,30.0,334.0,334.0,333.5,333.99,30.0
2005-04-25 10:00:00,333.97,334.0,333.96,333.96,390.0,333.97,334.0,333.96,333.96,390.0
2005-04-25 10:30:00,333.96,333.96,333.93,333.95,170.0,333.96,333.96,333.93,333.95,170.0
2005-04-25 11:00:00,333.85,333.85,333.85,333.85,30.0,333.85,333.85,333.85,333.85,30.0
2005-04-25 11:30:00,333.85,333.85,333.85,333.85,10.0,333.85,333.85,333.85,333.85,10.0
2005-04-25 12:00:00,333.85,333.85,333.03,333.08,100.0,333.85,333.85,333.03,333.08,100.0
2005-04-25 12:30:00,333.1,334.5,333.1,334.25,190.0,333.1,334.5,333.1,334.25,190.0
2005-04-25 13:00:00,334.25,334.25,334.25,334.25,40.0,334.25,334.25,334.25,334.25,40.0
2005-04-25 13:30:00,334.26,334.74,334.26,334.74,50.0,334.26,334.74,334.26,334.74,50.0
2005-04-25 14:00:00,334.26,334.26,334.26,334.26,170.0,334.26,334.26,334.26,334.26,170.0
2005-04-25 14:30:00,334.1,334.1,334.1,334.1,10.0,334.1,334.1,334.1,334.1,10.0
2005-04-25 15:00:00,334.13,335.99,334.13,335.99,100.0,334.13,335.99,334.13,335.99,100.0
2005-04-25 15:30:00,336.0,337.5,336.0,337.5,140.0,336.0,337.5,336.0,337.5,140.0
2005-04-26 09:30:00,337.95,339.99,337.95,339.0,240.0,337.95,339.99,337.95,339.0,240.0
2005-04-26 10:00:00,338.95,341.5,338.9,341.49,320.0,338.95,341.5,338.9,341.49,320.0
2005-04-26 10:30:00,341.5,343.0,341.5,343.0,630.0,341.5,343.0,341.5,343.0,630.0
2005-04-26 11:00:00,343.0,343.0,342.63,342.63,140.0,343.0,343.0,342.63,342.63,140.0
2005-04-26 11:30:00,342.63,342.63,342.0,342.0,60.0,342.63,342.63,342.0,342.0,60.0
2005-04-26 12:00:00,342.0,343.0,342.0,343.0,80.0,342.0,343.0,342.0,343.0,80.0
2005-04-26 12:30:00,342.99,343.0,342.75,343.0,70.0,342.99,343.0,342.75,343.0,70.0
2005-04-26 13:00:00,342.66,343.0,342.49,343.0,60.0,342.66,343.0,342.49,343.0,60.0
2005-04-26 13:30:00,342.62,342.89,342.43,342.84,40.0,342.62,342.89,342.43,342.84,40.0
2005-04-26 14:00:00,342.05,342.7,341.5,341.5,40.0,342.05,342.7,341.5,341.5,40.0
2005-04-26 14:30:00,341.22,341.31,340.91,340.91,70.0,341.22,341.31,340.91,340.91,70.0
2005-04-26 15:00:00,340.66,342.0,340.66,341.55,150.0,340.66,342.0,340.66,341.55,150.0
2005-04-26 15:30:00,341.55,341.95,341.0,341.95,180.0,341.55,341.95,341.0,341.95,180.0
2005-04-27 09:30:00,341.0,341.5,340.5,340.5,50.0,341.0,341.5,340.5,340.5,50.0
2005-04-27 10:00:00,340.0,340.0,340.0,340.0,40.0,340.0,340.0,340.0,340.0,40.0
2005-04-27 10:30:00,340.01,340.06,338.01,338.26,220.0,340.01,340.06,338.01,338.26,220.0
2005-04-27 11:00:00,338.5,338.5,338.0,338.5,230.0,338.5,338.5,338.0,338.5,230.0
2005-04-27 11:30:00,338.5,338.5,337.0,337.0,50.0,338.5,338.5,337.0,337.0,50.0
2005-04-27 12:00:00,337.0,338.0,336.5,338.0,250.0,337.0,338.0,336.5,338.0,250.0
2005-04-27 12:30:00,338.0,338.0,338.0,338.0,10.0,338.0,338.0,338.0,338.0,10.0
2005-04-27 13:00:00,338.0,338.0,337.4,338.0,30.0,338.0,338.0,337.4,338.0,30.0
2005-04-27 13:30:00,338.0,338.0,337.0,337.2,80.0,338.0,338.0,337.0,337.2,80.0
2005-04-27 14:00:00,336.5,337.0,336.5,337.0,20.0,336.5,337.0,336.5,337.0,20.0
2005-04-27 14:30:00,337.0,338.5,337.0,338.5,130.0,337.0,338.5,337.0,338.5,130.0
2005-04-27 15:00:00,339.0,340.6,339.0,340.6,170.0,339.0,340.6,339.0,340.6,170.0
2005-04-27 15:30:00,340.57,342.0,340.57,342.0,220.0,340.57,342.0,340.57,342.0,220.0
2005-04-28 09:30:00,341.5,341.5,341.5,341.5,10.0,341.5,341.5,341.5,341.5,10.0
2005-04-28 10:00:00,341.97,341.97,340.51,341.0,60.0,341.97,341.97,340.51,341.0,60.0
2005-04-28 10:30:00,341.75,342.66,341.75,342.53,120.0,341.75,342.66,341.75,342.53,120.0
2005-04-28 11:00:00,342.53,343.75,342.53,343.75,90.0,342.53,343.75,342.53,343.75,90.0
2005-04-28 11:30:00,343.75,344.47,343.75,344.46,80.0,343.75,344.47,343.75,344.46,80.0
2005-04-28 12:00:00,344.46,344.46,343.9,343.91,60.0,344.46,344.46,343.9,343.91,60.0
2005-04-28 12:30:00,343.9,343.9,343.9,343.9,10.0,343.9,343.9,343.9,343.9,10.0
2005-04-28 13:00:00,343.55,343.56,343.55,343.56,20.0,343.55,343.56,343.55,343.56,20.0
2005-04-28 13:30:00,343.55,343.65,343.55,343.65,60.0,343.55,343.65,343.55,343.65,60.0
2005-04-28 14:00:00,343.6,343.6,343.6,343.6,30.0,343.6,343.6,343.6,343.6,30.0
2005-04-28 14:30:00,343.6,343.61,343.6,343.6,90.0,343.6,343.61,343.6,343.6,90.0
2005-04-28 15:00:00,343.6,343.6,343.6,343.6,10.0,343.6,343.6,343.6,343.6,10.0
2005-04-28 15:30:00,343.6,344.0,343.5,343.5,860.0,343.6,344.0,343.5,343.5,860.0
2005-04-29 09:30:00,346.0,346.0,345.83,345.83,30.0,346.0,346.0,345.83,345.83,30.0
2005-04-29 10:00:00,345.8,345.8,345.0,345.01,60.0,345.8,345.8,345.0,345.01,60.0
2005-04-29 10:30:00,345.01,345.01,345.0,345.01,70.0,345.01,345.01,345.0,345.01,70.0
2005-04-29 11:00:00,345.01,345.07,345.01,345.07,70.0,345.01,345.07,345.01,345.07,70.0
2005-04-29 11:30:00,345.07,345.07,345.07,345.07,30.0,345.07,345.07,345.07,345.07,30.0
2005-04-29 12:00:00,345.07,345.07,345.07,345.07,110.0,345.07,345.07,345.07,345.07,110.0
2005-04-29 12:30:00,345.07,345.11,345.06,345.11,100.0,345.07,345.11,345.06,345.11,100.0
2005-04-29 13:00:00,345.1,345.2,345.1,345.1,60.0,345.1,345.2,345.1,345.1,60.0
2005-04-29 13:30:00,345.1,345.11,345.1,345.11,30.0,345.1,345.11,345.1,345.11,30.0
2005-04-29 14:00:00,345.11,345.17,345.11,345.17,30.0,345.11,345.17,345.11,345.17,30.0
2005-04-29 14:30:00,345.11,346.15,345.11,346.15,80.0,345.11,346.15,345.11,346.15,80.0
2005-04-29 15:00:00,346.0,346.01,346.0,346.0,670.0,346.0,346.01,346.0,346.0,670.0
2005-04-29 15:30:00,345.99,346.0,343.51,343.52,1500.0,345.99,346.0,343.51,343.52,1500.0
2005-05-02 09:30:00,344.0,348.0,344.0,348.0,240.0,344.0,348.0,344.0,348.0,240.0
2005-05-02 10:00:00,348.0,348.0,344.01,344.01,950.0,348.0,348.0,344.01,344.01,950.0
2005-05-02 10:30:00,343.5,344.5,343.5,344.5,100.0,343.5,344.5,343.5,344.5,100.0
2005-05-02 11:00:00,344.48,344.48,344.23,344.37,60.0,344.48,344.48,344.23,344.37,60.0
2005-05-02 11:30:00,344.9,345.0,344.42,344.76,130.0,344.9,345.0,344.42,344.76,130.0
2005-05-02 12:00:00,344.76,344.78,344.05,344.66,60.0,344.76,344.78,344.05,344.66,60.0
2005-05-02 12:30:00,344.68,344.69,344.68,344.69,20.0,344.68,344.69,344.68,344.69,20.0
2005-05-02 13:00:00,344.69,345.0,344.46,344.96,270.0,344.69,345.0,344.46,344.96,270.0
2005-05-02 13:30:00,344.23,344.23,344.23,344.23,10.0,344.23,344.23,344.23,344.23,10.0
2005-05-02 14:00:00,344.96,344.96,344.58,344.6,50.0,344.96,344.96,344.58,344.6,50.0
2005-05-02 14:30:00,344.04,344.59,344.04,344.33,60.0,344.04,344.59,344.04,344.33,60.0
2005-05-02 15:00:00,344.5,344.5,344.5,344.5,20.0,344.5,344.5,344.5,344.5,20.0
2005-05-02 15:30:00,344.5,344.5,344.04,344.5,120.0,344.5,344.5,344.04,344.5,120.0
2005-05-03 09:30:00,345.0,346.0,345.0,346.0,110.0,345.0,346.0,345.0,346.0,110.0
2005-05-03 10:00:00,345.5,345.5,343.52,343.99,120.0,345.5,345.5,343.52,343.99,120.0
2005-05-03 10:30:00,344.0,344.07,344.0,344.02,110.0,344.0,344.07,344.0,344.02,110.0
2005-05-03 11:00:00,344.02,344.02,343.0,343.0,80.0,344.02,344.02,343.0,343.0,80.0
2005-05-03 11:30:00,342.49,344.4,342.49,344.4,60.0,342.49,344.4,342.49,344.4,60.0
2005-05-03 12:00:00,344.0,344.0,343.5,343.5,90.0,344.0,344.0,343.5,343.5,90.0
2005-05-03 12:30:00,344.3,344.3,343.58,344.19,30.0,344.3,344.3,343.58,344.19,30.0
2005-05-03 13:00:00,343.19,343.97,342.48,343.49,110.0,343.19,343.97,342.48,343.49,110.0
2005-05-03 13:30:00,344.43,344.43,343.25,344.24,60.0,344.43,344.43,343.25,344.24,60.0
2005-05-03 14:00:00,343.24,344.24,343.24,344.24,30.0,343.24,344.24,343.24,344.24,30.0
2005-05-03 14:30:00,344.24,345.5,344.24,345.5,360.0,344.24,345.5,344.24,345.5,360.0
2005-05-03 15:00:00,345.49,345.49,344.08,344.48,120.0,345.49,345.49,344.08,344.48,120.0
2005-05-03 15:30:00,344.45,344.45,344.0,344.45,60.0,344.45,344.45,344.0,344.45,60.0
2005-05-04 09:30:00,346.35,348.0,346.35,346.51,350.0,346.35,348.0,346.35,346.51,350.0
2005-05-04 10:00:00,346.75,347.75,346.75,347.75,220.0,346.75,347.75,346.75,347.75,220.0
2005-05-04 10:30:00,347.75,348.5,347.75,348.5,160.0,347.75,348.5,347.75,348.5,160.0
2005-05-04 11:00:00,348.3,348.3,348.15,348.15,70.0,348.3,348.3,348.15,348.15,70.0
2005-05-04 11:30:00,348.4,348.4,346.0,346.5,180.0,348.4,348.4,346.0,346.5,180.0
2005-05-04 12:00:00,346.55,346.59,346.55,346.59,140.0,346.55,346.59,346.55,346.59,140.0
2005-05-04 12:30:00,346.59,349.0,346.59,349.0,230.0,346.59,349.0,346.59,349.0,230.0
2005-05-04 13:00:00,349.99,350.0,349.58,349.58,50.0,349.99,350.0,349.58,349.58,50.0
2005-05-04 13:30:00,349.77,351.0,349.77,350.78,140.0,349.77,351.0,349.77,350.78,140.0
2005-05-04 14:00:00,350.77,352.0,350.5,352.0,230.0,350.77,352.0,350.5,352.0,230.0
2005-05-04 14:30:00,352.0,353.0,350.0,350.0,360.0,352.0,353.0,350.0,350.0,360.0
2005-05-04 15:00:00,349.5,351.8,349.5,350.2,720.0,349.5,351.8,349.5,350.2,720.0
2005-05-04 15:30:00,349.6,352.5,348.0,348.0,700.0,349.6,352.5,348.0,348.0,700.0
2005-05-05 09:30:00,348.5,348.5,348.5,348.5,10.0,348.5,348.5,348.5,348.5,10.0
2005-05-05 10:00:00,347.96,349.49,347.96,349.49,70.0,347.96,349.49,347.96,349.49,70.0
2005-05-05 10:30:00,349.32,349.49,349.24,349.49,60.0,349.32,349.49,349.24,349.49,60.0
2005-05-05 11:00:00,348.73,348.73,348.26,348.33,170.0,348.73,348.73,348.26,348.33,170.0
2005-05-05 11:30:00,348.5,348.5,347.25,348.28,280.0,348.5,348.5,347.25,348.28,280.0
2005-05-05 12:00:00,348.28,348.28,348.28,348.28,0.0,348.28,348.28,348.28,348.28,0.0
2005-05-05 12:30:00,348.33,348.34,348.26,348.26,90.0,348.33,348.34,348.26,348.26,90.0
2005-05-05 13:00:00,348.25,348.25,347.0,347.0,280.0,348.25,348.25,347.0,347.0,280.0
2005-05-05 13:30:00,347.49,347.49,346.36,346.99,70.0,347.49,347.49,346.36,346.99,70.0
2005-05-05 14:00:00,346.6,347.0,346.6,346.91,50.0,346.6,347.0,346.6,346.91,50.0
2005-05-05 14:30:00,347.0,347.0,346.0,346.08,160.0,347.0,347.0,346.0,346.08,160.0
2005-05-05 15:00:00,346.01,347.0,346.0,346.0,430.0,346.01,347.0,346.0,346.0,430.0
2005-05-05 15:30:00,345.53,345.53,344.1,344.29,240.0,345.53,345.53,344.1,344.29,240.0
2005-05-06 09:30:00,345.45,346.45,343.0,343.98,230.0,345.45,346.45,343.0,343.98,230.0
2005-05-06 10:00:00,344.5,344.5,344.05,344.17,90.0,344.5,344.5,344.05,344.17,90.0
2005-05-06 10:30:00,344.18,344.25,343.51,343.71,140.0,344.18,344.25,343.51,343.71,140.0
2005-05-06 11:00:00,343.5,343.86,342.75,342.75,70.0,343.5,343.86,342.75,342.75,70.0
2005-05-06 11:30:00,342.53,342.53,341.51,342.1,190.0,342.53,342.53,341.51,342.1,190.0
2005-05-06 12:00:00,341.55,341.56,340.72,340.72,120.0,341.55,341.56,340.72,340.72,120.0
2005-05-06 12:30:00,340.72,341.0,340.71,340.85,100.0,340.72,341.0,340.71,340.85,100.0
2005-05-06 13:00:00,340.86,341.0,340.85,341.0,90.0,340.86,341.0,340.85,341.0,90.0
2005-05-06 13:30:00,340.97,341.0,339.5,339.5,210.0,340.97,341.0,339.5,339.5,210.0
2005-05-06 14:00:00,339.0,340.5,339.0,340.5,90.0,339.0,340.5,339.0,340.5,90.0
2005-05-06 14:30:00,341.0,341.0,340.76,340.86,100.0,341.0,341.0,340.76,340.86,100.0
2005-05-06 15:00:00,340.81,340.81,340.0,340.23,120.0,340.81,340.81,340.0,340.23,120.0
2005-05-06 15:30:00,340.0,340.23,339.0,339.0,130.0,340.0,340.23,339.0,339.0,130.0
2005-05-09 09:30:00,341.0,341.5,340.01,340.01,100.0,341.0,341.5,340.01,340.01,100.0
2005-05-09 10:00:00,340.02,340.05,339.25,339.95,130.0,340.02,340.05,339.25,339.95,130.0
2005-05-09 10:30:00,340.1,341.0,339.25,339.25,130.0,340.1,341.0,339.25,339.25,130.0
2005-05-09 11:00:00,339.02,339.4,338.0,339.4,160.0,339.02,339.4,338.0,339.4,160.0
2005-05-09 11:30:00,339.44,339.92,339.44,339.92,70.0,339.44,339.92,339.44,339.92,70.0
2005-05-09 12:00:00,340.4,341.0,340.01,341.0,130.0,340.4,341.0,340.01,341.0,130.0
2005-05-09 12:30:00,341.5,341.5,341.0,341.26,120.0,341.5,341.5,341.0,341.26,120.0
2005-05-09 13:00:00,341.26,341.26,340.26,340.26,70.0,341.26,341.26,340.26,340.26,70.0
2005-05-09 13:30:00,341.0,341.0,340.26,340.57,50.0,341.0,341.0,340.26,340.57,50.0
2005-05-09 14:00:00,340.57,341.0,340.15,340.15,60.0,340.57,341.0,340.15,340.15,60.0
2005-05-09 14:30:00,339.15,339.4,339.0,339.4,70.0,339.15,339.4,339.0,339.4,70.0
2005-05-09 15:00:00,338.4,338.72,338.0,338.72,70.0,338.4,338.72,338.0,338.72,70.0
2005-05-09 15:30:00,338.0,340.0,338.0,339.5,120.0,338.0,340.0,338.0,339.5,120.0
2005-05-10 09:30:00,340.5,341.0,339.59,339.59,110.0,340.5,341.0,339.59,339.59,110.0
2005-05-10 10:00:00,340.64,341.99,339.56,341.91,190.0,340.64,341.99,339.56,341.91,190.0
2005-05-10 10:30:00,342.0,342.25,342.0,342.22,270.0,342.0,342.25,342.0,342.22,270.0
2005-05-10 11:00:00,342.1,346.0,342.1,346.0,280.0,342.1,346.0,342.1,346.0,280.0
2005-05-10 11:30:00,345.5,345.5,344.5,344.5,800.0,345.5,345.5,344.5,344.5,800.0
2005-05-10 12:00:00,344.99,345.5,344.5,344.65,150.0,344.99,345.5,344.5,344.65,150.0
2005-05-10 12:30:00,344.91,344.91,344.25,344.63,60.0,344.91,344.91,344.25,344.63,60.0
2005-05-10 13:00:00,344.05,344.67,344.0,344.67,70.0,344.05,344.67,344.0,344.67,70.0
2005-05-10 13:30:00,344.95,346.5,344.52,345.5,240.0,344.95,346.5,344.52,345.5,240.0
2005-05-10 14:00:00,345.5,345.5,344.57,345.5,140.0,345.5,345.5,344.57,345.5,140.0
2005-05-10 14:30:00,346.0,346.0,344.5,344.62,60.0,346.0,346.0,344.5,344.62,60.0
2005-05-10 15:00:00,344.5,344.5,343.52,343.59,130.0,344.5,344.5,343.52,343.59,130.0
2005-05-10 15:30:00,343.5,343.51,342.5,342.5,190.0,343.5,343.51,342.5,342.5,190.0
2005-05-11 09:30:00,344.75,344.75,343.76,344.2,250.0,344.75,344.75,343.76,344.2,250.0
2005-05-11 10:00:00,344.06,344.06,343.55,343.57,90.0,344.06,344.06,343.55,343.57,90.0
2005-05-11 10:30:00,343.55,344.5,343.03,343.03,70.0,343.55,344.5,343.03,343.03,70.0
2005-05-11 11:00:00,343.0,343.0,342.0,342.25,100.0,343.0,343.0,342.0,342.25,100.0
2005-05-11 11:30:00,342.0,342.85,341.62,341.62,100.0,342.0,342.85,341.62,341.62,100.0
2005-05-11 12:00:00,341.64,342.25,341.53,342.25,50.0,341.64,342.25,341.53,342.25,50.0
2005-05-11 12:30:00,341.55,342.0,341.51,341.62,80.0,341.55,342.0,341.51,341.62,80.0
2005-05-11 13:00:00,342.06,343.12,342.06,343.12,120.0,342.06,343.12,342.06,343.12,120.0
2005-05-11 13:30:00,343.17,343.5,342.7,342.7,40.0,343.17,343.5,342.7,342.7,40.0
2005-05-11 14:00:00,342.7,343.5,342.66,342.66,60.0,342.7,343.5,342.66,342.66,60.0
2005-05-11 14:30:00,342.02,343.5,342.02,343.06,130.0,342.02,343.5,342.02,343.06,130.0
2005-05-11 15:00:00,343.5,343.5,342.3,342.99,160.0,343.5,343.5,342.3,342.99,160.0
2005-05-11 15:30:00,342.5,343.3,341.1,342.25,120.0,342.5,343.3,341.1,342.25,120.0
2005-05-12 09:30:00,342.0,343.5,342.0,343.5,60.0,342.0,343.5,342.0,343.5,60.0
2005-05-12 10:00:00,344.0,346.0,344.0,345.75,90.0,344.0,346.0,344.0,345.75,90.0
2005-05-12 10:30:00,344.4,345.0,344.4,345.0,20.0,344.4,345.0,344.4,345.0,20.0
2005-05-12 11:00:00,345.37,345.99,345.37,345.65,30.0,345.37,345.99,345.37,345.65,30.0
2005-05-12 11:30:00,345.0,345.0,345.0,345.0,60.0,345.0,345.0,345.0,345.0,60.0
2005-05-12 12:00:00,345.0,345.0,344.99,345.0,1390.0,345.0,345.0,344.99,345.0,1390.0
2005-05-12 12:30:00,344.1,344.1,343.0,343.29,1070.0,344.1,344.1,343.0,343.29,1070.0
2005-05-12 13:00:00,344.0,344.0,344.0,344.0,60.0,344.0,344.0,344.0,344.0,60.0
2005-05-12 13:30:00,343.84,345.0,343.84,345.0,50.0,343.84,345.0,343.84,345.0,50.0
2005-05-12 14:00:00,344.01,344.01,343.0,343.0,20.0,344.01,344.01,343.0,343.0,20.0
2005-05-12 14:30:00,343.44,344.09,343.44,344.09,40.0,343.44,344.09,343.44,344.09,40.0
2005-05-12 15:00:00,344.0,344.0,343.03,343.03,90.0,344.0,344.0,343.03,343.03,90.0
2005-05-12 15:30:00,343.0,343.0,341.0,342.0,620.0,343.0,343.0,341.0,342.0,620.0
2005-05-13 09:30:00,343.0,343.0,342.0,342.0,30.0,343.0,343.0,342.0,342.0,30.0
2005-05-13 10:00:00,342.2,342.2,341.5,342.0,40.0,342.2,342.2,341.5,342.0,40.0
2005-05-13 10:30:00,342.0,342.0,342.0,342.0,40.0,342.0,342.0,342.0,342.0,40.0
2005-05-13 11:00:00,341.8,342.2,341.8,342.0,160.0,341.8,342.2,341.8,342.0,160.0
2005-05-13 11:30:00,341.9,341.9,341.0,341.0,20.0,341.9,341.9,341.0,341.0,20.0
2005-05-13 12:00:00,341.75,341.85,341.75,341.85,30.0,341.75,341.85,341.75,341.85,30.0
2005-05-13 12:30:00,341.99,342.0,341.99,342.0,240.0,341.99,342.0,341.99,342.0,240.0
2005-05-13 13:00:00,341.75,342.0,341.75,342.0,50.0,341.75,342.0,341.75,342.0,50.0
2005-05-13 13:30:00,341.99,341.99,341.0,341.0,20.0,341.99,341.99,341.0,341.0,20.0
2005-05-13 14:00:00,341.54,341.7,341.4,341.7,40.0,341.54,341.7,341.4,341.7,40.0
2005-05-13 14:30:00,341.74,341.74,341.26,341.53,100.0,341.74,341.74,341.26,341.53,100.0
2005-05-13 15:00:00,341.4,341.45,340.0,340.51,50.0,341.4,341.45,340.0,340.51,50.0
2005-05-13 15:30:00,340.0,340.6,339.99,339.99,100.0,340.0,340.6,339.99,339.99,100.0
2005-05-16 09:30:00,338.7,341.0,338.7,340.8,50.0,338.7,341.0,338.7,340.8,50.0
2005-05-16 10:00:00,341.0,342.01,341.0,342.0,130.0,341.0,342.01,341.0,342.0,130.0
2005-05-16 10:30:00,341.76,342.0,341.2,341.82,170.0,341.76,342.0,341.2,341.82,170.0
2005-05-16 11:00:00,341.82,341.82,341.79,341.79,30.0,341.82,341.82,341.79,341.79,30.0
2005-05-16 11:30:00,341.76,341.79,341.76,341.79,50.0,341.76,341.79,341.76,341.79,50.0
2005-05-16 12:00:00,341.75,341.75,341.75,341.75,20.0,341.75,341.75,341.75,341.75,20.0
2005-05-16 12:30:00,341.75,341.75,341.42,341.42,50.0,341.75,341.75,341.42,341.42,50.0
2005-05-16 13:00:00,341.43,341.75,341.43,341.75,40.0,341.43,341.75,341.43,341.75,40.0
2005-05-16 13:30:00,341.74,341.74,341.74,341.74,10.0,341.74,341.74,341.74,341.74,10.0
2005-05-16 14:00:00,341.65,341.65,341.65,341.65,10.0,341.65,341.65,341.65,341.65,10.0
2005-05-16 14:30:00,341.65,341.65,341.65,341.65,0.0,341.65,341.65,341.65,341.65,0.0
2005-05-16 15:00:00,341.01,341.75,341.01,341.75,1200.0,341.01,341.75,341.01,341.75,1200.0
2005-05-16 15:30:00,341.65,341.65,341.5,341.6,60.0,341.65,341.65,341.5,341.6,60.0
2005-05-17 09:30:00,340.08,342.99,340.08,342.99,50.0,340.08,342.99,340.08,342.99,50.0
2005-05-17 10:00:00,343.5,343.5,343.5,343.5,60.0,343.5,343.5,343.5,343.5,60.0
2005-05-17 10:30:00,343.5,343.5,343.5,343.5,30.0,343.5,343.5,343.5,343.5,30.0
2005-05-17 11:00:00,343.5,343.5,343.5,343.5,80.0,343.5,343.5,343.5,343.5,80.0
2005-05-17 11:30:00,343.55,344.0,343.55,344.0,30.0,343.55,344.0,343.55,344.0,30.0
2005-05-17 12:00:00,344.5,344.5,344.5,344.5,10.0,344.5,344.5,344.5,344.5,10.0
2005-05-17 12:30:00,344.5,344.5,344.5,344.5,0.0,344.5,344.5,344.5,344.5,0.0
2005-05-17 13:00:00,343.51,343.51,342.51,342.51,50.0,343.51,343.51,342.51,342.51,50.0
2005-05-17 13:30:00,342.36,343.0,342.36,343.0,30.0,342.36,343.0,342.36,343.0,30.0
2005-05-17 14:00:00,343.0,343.0,343.0,343.0,20.0,343.0,343.0,343.0,343.0,20.0
2005-05-17 14:30:00,343.0,343.0,343.0,343.0,10.0,343.0,343.0,343.0,343.0,10.0
2005-05-17 15:00:00,342.9,343.0,342.9,342.9,90.0,342.9,343.0,342.9,342.9,90.0
2005-05-17 15:30:00,342.76,342.76,342.51,342.51,200.0,342.76,342.76,342.51,342.51,200.0
2005-05-18 09:30:00,342.25,343.0,342.25,343.0,80.0,342.25,343.0,342.25,343.0,80.0
2005-05-18 10:00:00,341.5,342.0,341.5,342.0,20.0,341.5,342.0,341.5,342.0,20.0
2005-05-18 10:30:00,341.59,341.59,341.59,341.59,10.0,341.59,341.59,341.59,341.59,10.0
2005-05-18 11:00:00,342.1,342.6,342.1,342.6,30.0,342.1,342.6,342.1,342.6,30.0
2005-05-18 11:30:00,343.5,344.5,343.5,344.01,80.0,343.5,344.5,343.5,344.01,80.0
2005-05-18 12:00:00,344.01,344.01,344.01,344.01,30.0,344.01,344.01,344.01,344.01,30.0
2005-05-18 12:30:00,344.5,345.5,344.5,345.5,130.0,344.5,345.5,344.5,345.5,130.0
2005-05-18 13:00:00,345.32,348.0,345.3,347.0,340.0,345.32,348.0,345.3,347.0,340.0
2005-05-18 13:30:00,347.0,348.0,347.0,347.99,140.0,347.0,348.0,347.0,347.99,140.0
2005-05-18 14:00:00,347.65,347.65,344.21,344.21,400.0,347.65,347.65,344.21,344.21,400.0
2005-05-18 14:30:00,344.03,345.67,344.03,345.67,590.0,344.03,345.67,344.03,345.67,590.0
2005-05-18 15:00:00,344.0,345.0,344.0,345.0,90.0,344.0,345.0,344.0,345.0,90.0
2005-05-18 15:30:00,345.0,345.9,344.5,344.95,200.0,345.0,345.9,344.5,344.95,200.0
2005-05-19 09:30:00,346.85,347.5,346.63,347.5,120.0,346.85,347.5,346.63,347.5,120.0
2005-05-19 10:00:00,348.0,348.0,347.5,347.5,30.0,348.0,348.0,347.5,347.5,30.0
2005-05-19 10:30:00,348.0,348.01,348.0,348.01,20.0,348.0,348.01,348.0,348.01,20.0
2005-05-19 11:00:00,348.49,349.5,348.49,349.5,110.0,348.49,349.5,348.49,349.5,110.0
2005-05-19 11:30:00,348.5,348.5,347.01,347.01,100.0,348.5,348.5,347.01,347.01,100.0
2005-05-19 12:00:00,347.86,347.86,345.0,345.0,130.0,347.86,347.86,345.0,345.0,130.0
2005-05-19 12:30:00,345.0,345.0,345.0,345.0,130.0,345.0,345.0,345.0,345.0,130.0
2005-05-19 13:00:00,345.0,345.0,343.0,343.03,430.0,345.0,345.0,343.0,343.03,430.0
2005-05-19 13:30:00,343.03,343.2,343.03,343.2,20.0,343.03,343.2,343.03,343.2,20.0
2005-05-19 14:00:00,342.5,342.89,342.5,342.89,60.0,342.5,342.89,342.5,342.89,60.0
2005-05-19 14:30:00,342.5,342.5,342.5,342.5,10.0,342.5,342.5,342.5,342.5,10.0
2005-05-19 15:00:00,342.5,342.5,342.5,342.5,10.0,342.5,342.5,342.5,342.5,10.0
2005-05-19 15:30:00,342.5,342.5,341.01,342.0,130.0,342.5,342.5,341.01,342.0,130.0
2005-05-20 09:30:00,342.9,344.5,342.9,344.0,400.0,342.9,344.5,342.9,344.0,400.0
2005-05-20 10:00:00,344.0,344.0,343.75,343.75,70.0,344.0,344.0,343.75,343.75,70.0
2005-05-20 10:30:00,343.76,344.0,343.62,343.62,130.0,343.76,344.0,343.62,343.62,130.0
2005-05-20 11:00:00,343.5,343.5,343.5,343.5,40.0,343.5,343.5,343.5,343.5,40.0
2005-05-20 11:30:00,343.9,343.9,343.75,343.75,50.0,343.9,343.9,343.75,343.75,50.0
2005-05-20 12:00:00,343.75,343.75,343.75,343.75,10.0,343.75,343.75,343.75,343.75,10.0
2005-05-20 12:30:00,343.74,343.75,343.52,343.75,70.0,343.74,343.75,343.52,343.75,70.0
2005-05-20 13:00:00,343.75,344.0,343.7,344.0,60.0,343.75,344.0,343.7,344.0,60.0
2005-05-20 13:30:00,344.0,344.0,344.0,344.0,10.0,344.0,344.0,344.0,344.0,10.0
2005-05-20 14:00:00,343.92,344.0,343.92,344.0,70.0,343.92,344.0,343.92,344.0,70.0
2005-05-20 14:30:00,344.0,344.0,344.0,344.0,20.0,344.0,344.0,344.0,344.0,20.0
2005-05-20 15:00:00,344.25,344.25,344.2,344.2,100.0,344.25,344.25,344.2,344.2,100.0
2005-05-20 15:30:00,344.2,344.2,343.0,343.0,30.0,344.2,344.2,343.0,343.0,30.0
2005-05-23 09:30:00,342.5,343.0,342.0,343.0,60.0,342.5,343.0,342.0,343.0,60.0
2005-05-23 10:00:00,343.0,343.99,343.0,343.75,60.0,343.0,343.99,343.0,343.75,60.0
2005-05-23 10:30:00,343.75,344.5,343.75,344.25,160.0,343.75,344.5,343.75,344.25,160.0
2005-05-23 11:00:00,344.0,344.0,344.0,344.0,50.0,344.0,344.0,344.0,344.0,50.0
2005-05-23 11:30:00,344.15,344.25,344.15,344.25,50.0,344.15,344.25,344.15,344.25,50.0
2005-05-23 12:00:00,344.24,344.5,344.24,344.5,210.0,344.24,344.5,344.24,344.5,210.0
2005-05-23 12:30:00,344.74,345.0,344.5,344.5,200.0,344.74,345.0,344.5,344.5,200.0
2005-05-23 13:00:00,344.6,346.0,344.5,346.0,180.0,344.6,346.0,344.5,346.0,180.0
2005-05-23 13:30:00,345.5,346.0,345.0,346.0,170.0,345.5,346.0,345.0,346.0,170.0
2005-05-23 14:00:00,346.0,346.0,345.99,346.0,80.0,346.0,346.0,345.99,346.0,80.0
2005-05-23 14:30:00,346.5,346.5,346.5,346.5,70.0,346.5,346.5,346.5,346.5,70.0
2005-05-23 15:00:00,346.5,346.5,344.5,344.5,120.0,346.5,346.5,344.5,344.5,120.0
2005-05-23 15:30:00,344.2,345.0,343.5,345.0,250.0,344.2,345.0,343.5,345.0,250.0
2005-05-24 09:30:00,343.5,344.0,343.0,343.0,130.0,343.5,344.0,343.0,343.0,130.0
2005-05-24 10:00:00,343.0,343.0,343.0,343.0,0.0,343.0,343.0,343.0,343.0,0.0
2005-05-24 10:30:00,343.13,343.13,343.13,343.13,10.0,343.13,343.13,343.13,343.13,10.0
2005-05-24 11:00:00,343.13,343.13,343.13,343.13,0.0,343.13,343.13,343.13,343.13,0.0
2005-05-24 11:30:00,343.01,344.0,343.01,344.0,140.0,343.01,344.0,343.01,344.0,140.0
2005-05-24 12:00:00,344.0,344.0,344.0,344.0,0.0,344.0,344.0,344.0,344.0,0.0
2005-05-24 12:30:00,344.0,344.0,344.0,344.0,0.0,344.0,344.0,344.0,344.0,0.0
2005-05-24 13:00:00,343.37,343.37,343.37,343.37,10.0,343.37,343.37,343.37,343.37,10.0
2005-05-24 13:30:00,343.37,343.37,343.37,343.37,0.0,343.37,343.37,343.37,343.37,0.0
2005-05-24 14:00:00,343.37,343.37,343.37,343.37,0.0,343.37,343.37,343.37,343.37,0.0
2005-05-24 14:30:00,343.4,343.4,343.4,343.4,10.0,343.4,343.4,343.4,343.4,10.0
2005-05-24 15:00:00,342.5,343.4,342.5,343.3,50.0,342.5,343.4,342.5,343.3,50.0
2005-05-24 15:30:00,342.97,343.5,341.71,342.5,300.0,342.97,343.5,341.71,342.5,300.0
2005-05-25 10:00:00,342.5,342.5,342.0,342.0,20.0,342.5,342.5,342.0,342.0,20.0
2005-05-25 10:30:00,342.0,342.0,340.0,340.0,70.0,342.0,342.0,340.0,340.0,70.0
2005-05-25 11:00:00,339.5,339.89,339.5,339.89,20.0,339.5,339.89,339.5,339.89,20.0
2005-05-25 11:30:00,339.01,339.13,339.01,339.13,30.0,339.01,339.13,339.01,339.13,30.0
2005-05-25 12:00:00,339.99,339.99,339.02,339.91,230.0,339.99,339.99,339.02,339.91,230.0
2005-05-25 12:30:00,339.9,340.25,339.9,340.25,90.0,339.9,340.25,339.9,340.25,90.0
2005-05-25 13:00:00,340.45,340.5,340.45,340.46,150.0,340.45,340.5,340.45,340.46,150.0
2005-05-25 13:30:00,340.3,340.3,340.3,340.3,10.0,340.3,340.3,340.3,340.3,10.0
2005-05-25 14:00:00,340.25,340.25,340.25,340.25,10.0,340.25,340.25,340.25,340.25,10.0
2005-05-25 14:30:00,340.25,340.25,340.25,340.25,0.0,340.25,340.25,340.25,340.25,0.0
2005-05-25 15:00:00,340.25,340.25,339.26,339.26,110.0,340.25,340.25,339.26,339.26,110.0
2005-05-25 15:30:00,339.16,339.16,338.76,338.76,70.0,339.16,339.16,338.76,338.76,70.0
2005-05-26 09:30:00,338.77,338.77,338.5,338.75,60.0,338.77,338.77,338.5,338.75,60.0
2005-05-26 10:00:00,338.75,338.75,338.75,338.75,30.0,338.75,338.75,338.75,338.75,30.0
2005-05-26 10:30:00,338.77,340.0,338.77,339.25,110.0,338.77,340.0,338.77,339.25,110.0
2005-05-26 11:00:00,338.75,338.75,338.75,338.75,10.0,338.75,338.75,338.75,338.75,10.0
2005-05-26 11:30:00,339.75,340.0,339.75,340.0,30.0,339.75,340.0,339.75,340.0,30.0
2005-05-26 12:00:00,339.0,340.24,339.0,339.0,90.0,339.0,340.24,339.0,339.0,90.0
2005-05-26 12:30:00,340.0,340.0,340.0,340.0,10.0,340.0,340.0,340.0,340.0,10.0
2005-05-26 13:00:00,340.0,340.0,339.32,340.0,30.0,340.0,340.0,339.32,340.0,30.0
2005-05-26 13:30:00,340.0,340.0,340.0,340.0,20.0,340.0,340.0,340.0,340.0,20.0
2005-05-26 14:00:00,340.0,340.0,339.18,339.18,20.0,340.0,340.0,339.18,339.18,20.0
2005-05-26 14:30:00,340.0,340.75,340.0,340.75,60.0,340.0,340.75,340.0,340.75,60.0
2005-05-26 15:00:00,340.75,340.75,340.75,340.75,0.0,340.75,340.75,340.75,340.75,0.0
2005-05-26 15:30:00,340.04,340.2,339.99,339.99,230.0,340.04,340.2,339.99,339.99,230.0
2005-05-27 09:30:00,338.1,339.0,338.1,338.99,130.0,338.1,339.0,338.1,338.99,130.0
2005-05-27 10:00:00,340.0,341.0,340.0,341.0,180.0,340.0,341.0,340.0,341.0,180.0
2005-05-27 10:30:00,340.0,340.0,339.02,339.02,30.0,340.0,340.0,339.02,339.02,30.0
2005-05-27 11:00:00,339.02,339.02,339.02,339.02,0.0,339.02,339.02,339.02,339.02,0.0
2005-05-27 11:30:00,339.75,339.75,339.02,339.02,20.0,339.75,339.75,339.02,339.02,20.0
2005-05-27 12:00:00,339.02,339.03,339.02,339.03,40.0,339.02,339.03,339.02,339.03,40.0
2005-05-27 12:30:00,338.74,338.74,338.74,338.74,20.0,338.74,338.74,338.74,338.74,20.0
2005-05-27 13:00:00,339.01,340.07,339.01,339.14,110.0,339.01,340.07,339.01,339.14,110.0
2005-05-27 13:30:00,340.0,340.0,340.0,340.0,140.0,340.0,340.0,340.0,340.0,140.0
2005-05-27 14:00:00,340.99,341.5,340.99,341.5,90.0,340.99,341.5,340.99,341.5,90.0
2005-05-27 14:30:00,341.8,341.8,341.8,341.8,10.0,341.8,341.8,341.8,341.8,10.0
2005-05-27 15:00:00,342.0,342.0,342.0,342.0,10.0,342.0,342.0,342.0,342.0,10.0
2005-05-27 15:30:00,342.0,342.0,342.0,342.0,30.0,342.0,342.0,342.0,342.0,30.0
2005-05-31 09:30:00,342.0,342.0,342.0,342.0,30.0,342.0,342.0,342.0,342.0,30.0
2005-05-31 10:00:00,341.5,341.5,341.5,341.5,10.0,341.5,341.5,341.5,341.5,10.0
2005-05-31 10:30:00,342.0,342.9,342.0,342.9,50.0,342.0,342.9,342.0,342.9,50.0
2005-05-31 11:00:00,342.23,342.5,342.23,342.5,40.0,342.23,342.5,342.23,342.5,40.0
2005-05-31 11:30:00,342.5,342.5,342.5,342.5,0.0,342.5,342.5,342.5,342.5,0.0
2005-05-31 12:00:00,342.5,342.5,342.5,342.5,0.0,342.5,342.5,342.5,342.5,0.0
2005-05-31 12:30:00,342.5,342.5,340.5,341.5,100.0,342.5,342.5,340.5,341.5,100.0
2005-05-31 13:00:00,342.0,342.0,342.0,342.0,20.0,342.0,342.0,342.0,342.0,20.0
2005-05-31 13:30:00,342.0,342.0,342.0,342.0,0.0,342.0,342.0,342.0,342.0,0.0
2005-05-31 14:00:00,342.0,342.0,342.0,342.0,0.0,342.0,342.0,342.0,342.0,0.0
2005-05-31 14:30:00,342.0,342.0,341.5,342.0,180.0,342.0,342.0,341.5,342.0,180.0
2005-05-31 15:00:00,342.5,342.5,342.0,342.0,180.0,342.5,342.5,342.0,342.0,180.0
2005-05-31 15:30:00,341.65,341.65,341.0,341.08,30.0,341.65,341.65,341.0,341.08,30.0
2005-06-01 09:30:00,342.0,342.25,342.0,342.01,80.0,342.0,342.25,342.0,342.01,80.0
2005-06-01 10:00:00,342.25,342.25,342.25,342.25,20.0,342.25,342.25,342.25,342.25,20.0
2005-06-01 10:30:00,342.12,342.12,337.5,337.5,700.0,342.12,342.12,337.5,337.5,700.0
2005-06-01 11:00:00,338.0,339.0,338.0,339.0,470.0,338.0,339.0,338.0,339.0,470.0
2005-06-01 11:30:00,339.23,339.5,338.91,339.5,170.0,339.23,339.5,338.91,339.5,170.0
2005-06-01 12:00:00,339.03,339.03,339.0,339.0,40.0,339.03,339.03,339.0,339.0,40.0
2005-06-01 12:30:00,339.2,339.5,338.71,339.5,190.0,339.2,339.5,338.71,339.5,190.0
2005-06-01 13:00:00,339.5,339.5,339.5,339.5,0.0,339.5,339.5,339.5,339.5,0.0
2005-06-01 13:30:00,339.2,339.2,338.0,338.0,160.0,339.2,339.2,338.0,338.0,160.0
2005-06-01 14:00:00,338.4,339.0,338.4,339.0,120.0,338.4,339.0,338.4,339.0,120.0
2005-06-01 14:30:00,338.55,339.5,338.1,339.5,120.0,338.55,339.5,338.1,339.5,120.0
2005-06-01 15:00:00,340.0,340.0,338.5,338.5,130.0,340.0,340.0,338.5,338.5,130.0
2005-06-01 15:30:00,338.25,338.5,338.0,338.5,170.0,338.25,338.5,338.0,338.5,170.0
2005-06-02 09:30:00,339.25,340.0,337.6,338.5,490.0,339.25,340.0,337.6,338.5,490.0
2005-06-02 10:00:00,338.5,340.0,338.5,339.5,470.0,338.5,340.0,338.5,339.5,470.0
2005-06-02 10:30:00,340.5,340.5,340.0,340.0,130.0,340.5,340.5,340.0,340.0,130.0
2005-06-02 11:00:00,340.0,340.25,339.0,339.0,140.0,340.0,340.25,339.0,339.0,140.0
2005-06-02 11:30:00,339.0,339.0,339.0,339.0,30.0,339.0,339.0,339.0,339.0,30.0
2005-06-02 12:00:00,339.0,340.99,339.0,340.5,240.0,339.0,340.99,339.0,340.5,240.0
2005-06-02 12:30:00,340.01,340.01,340.0,340.0,80.0,340.01,340.01,340.0,340.0,80.0
2005-06-02 13:00:00,340.19,340.19,339.0,339.0,80.0,340.19,340.19,339.0,339.0,80.0
2005-06-02 13:30:00,339.37,339.37,339.0,339.0,140.0,339.37,339.37,339.0,339.0,140.0
2005-06-02 14:00:00,339.0,339.0,338.0,338.26,100.0,339.0,339.0,338.0,338.26,100.0
2005-06-02 14:30:00,338.87,340.0,338.87,339.0,90.0,338.87,340.0,338.87,339.0,90.0
2005-06-02 15:00:00,339.0,339.0,338.51,339.0,60.0,339.0,339.0,338.51,339.0,60.0
2005-06-02 15:30:00,338.99,339.0,338.66,339.0,480.0,338.99,339.0,338.66,339.0,480.0
2005-06-03 09:30:00,339.75,339.95,339.5,339.64,210.0,339.75,339.95,339.5,339.64,210.0
2005-06-03 10:00:00,339.5,339.5,339.0,339.0,110.0,339.5,339.5,339.0,339.0,110.0
2005-06-03 10:30:00,338.5,339.25,338.5,338.5,50.0,338.5,339.25,338.5,338.5,50.0
2005-06-03 11:00:00,338.0,338.0,337.51,338.0,60.0,338.0,338.0,337.51,338.0,60.0
2005-06-03 11:30:00,338.0,338.0,337.0,337.0,130.0,338.0,338.0,337.0,337.0,130.0
2005-06-03 12:00:00,336.98,337.5,336.98,337.5,120.0,336.98,337.5,336.98,337.5,120.0
2005-06-03 12:30:00,336.75,338.5,336.75,338.5,240.0,336.75,338.5,336.75,338.5,240.0
2005-06-03 13:00:00,338.5,338.5,337.69,337.69,580.0,338.5,338.5,337.69,337.69,580.0
2005-06-03 13:30:00,337.02,337.02,336.0,336.0,220.0,337.02,337.02,336.0,336.0,220.0
2005-06-03 14:00:00,336.0,337.0,336.0,337.0,460.0,336.0,337.0,336.0,337.0,460.0
2005-06-03 14:30:00,337.0,338.0,336.75,338.0,280.0,337.0,338.0,336.75,338.0,280.0
2005-06-03 15:00:00,338.0,338.5,338.0,338.5,130.0,338.0,338.5,338.0,338.5,130.0
2005-06-03 15:30:00,338.05,338.5,337.47,338.0,290.0,338.05,338.5,337.47,338.0,290.0
2005-06-06 09:30:00,337.5,337.5,337.5,337.5,20.0,337.5,337.5,337.5,337.5,20.0
2005-06-06 10:00:00,337.63,338.5,337.63,337.71,50.0,337.63,338.5,337.63,337.71,50.0
2005-06-06 10:30:00,337.71,337.71,337.0,337.01,120.0,337.71,337.71,337.0,337.01,120.0
2005-06-06 11:00:00,336.61,337.0,336.0,337.0,60.0,336.61,337.0,336.0,337.0,60.0
2005-06-06 11:30:00,336.73,337.0,336.73,337.0,60.0,336.73,337.0,336.73,337.0,60.0
2005-06-06 12:00:00,336.5,336.5,336.0,336.0,30.0,336.5,336.5,336.0,336.0,30.0
2005-06-06 12:30:00,335.1,336.0,335.1,335.5,70.0,335.1,336.0,335.1,335.5,70.0
2005-06-06 13:00:00,336.5,336.5,336.05,336.5,80.0,336.5,336.5,336.05,336.5,80.0
2005-06-06 13:30:00,335.51,335.51,335.0,335.5,250.0,335.51,335.51,335.0,335.5,250.0
2005-06-06 14:00:00,336.0,336.0,335.95,335.95,120.0,336.0,336.0,335.95,335.95,120.0
2005-06-06 14:30:00,336.0,336.25,335.02,335.02,370.0,336.0,336.25,335.02,335.02,370.0
2005-06-06 15:00:00,336.0,336.5,336.0,336.0,510.0,336.0,336.5,336.0,336.0,510.0
2005-06-06 15:30:00,335.5,336.0,335.0,335.06,110.0,335.5,336.0,335.0,335.06,110.0
2005-06-07 09:30:00,336.5,338.0,336.5,338.0,140.0,336.5,338.0,336.5,338.0,140.0
2005-06-07 10:00:00,338.5,339.2,338.5,339.2,90.0,338.5,339.2,338.5,339.2,90.0
2005-06-07 10:30:00,338.85,338.95,338.35,338.95,80.0,338.85,338.95,338.35,338.95,80.0
2005-06-07 11:00:00,338.94,338.94,338.5,338.6,60.0,338.94,338.94,338.5,338.6,60.0
2005-06-07 11:30:00,338.69,338.7,338.49,338.64,190.0,338.69,338.7,338.49,338.64,190.0
2005-06-07 12:00:00,338.58,338.58,338.45,338.5,220.0,338.58,338.58,338.45,338.5,220.0
2005-06-07 12:30:00,338.5,338.55,338.3,338.3,80.0,338.5,338.55,338.3,338.3,80.0
2005-06-07 13:00:00,338.5,339.0,338.5,339.0,530.0,338.5,339.0,338.5,339.0,530.0
2005-06-07 13:30:00,338.68,338.8,338.67,338.8,80.0,338.68,338.8,338.67,338.8,80.0
2005-06-07 14:00:00,338.95,338.98,338.37,338.5,90.0,338.95,338.98,338.37,338.5,90.0
2005-06-07 14:30:00,338.8,338.8,338.8,338.8,70.0,338.8,338.8,338.8,338.8,70.0
2005-06-07 15:00:00,338.8,338.8,338.2,338.2,90.0,338.8,338.8,338.2,338.2,90.0
2005-06-07 15:30:00,338.95,338.95,337.51,338.25,210.0,338.95,338.95,337.51,338.25,210.0
2005-06-08 09:30:00,339.0,339.5,339.0,339.25,130.0,339.0,339.5,339.0,339.25,130.0
2005-06-08 10:00:00,339.4,339.4,339.4,339.4,10.0,339.4,339.4,339.4,339.4,10.0
2005-06-08 10:30:00,339.3,339.3,339.3,339.3,40.0,339.3,339.3,339.3,339.3,40.0
2005-06-08 11:00:00,339.3,339.31,339.08,339.08,50.0,339.3,339.31,339.08,339.08,50.0
2005-06-08 11:30:00,339.21,339.21,339.0,339.0,130.0,339.21,339.21,339.0,339.0,130.0
2005-06-08 12:00:00,338.76,338.99,338.01,338.99,50.0,338.76,338.99,338.01,338.99,50.0
2005-06-08 12:30:00,338.59,338.59,337.86,337.86,30.0,338.59,338.59,337.86,337.86,30.0
2005-06-08 13:00:00,338.59,338.96,338.01,338.01,140.0,338.59,338.96,338.01,338.01,140.0
2005-06-08 13:30:00,338.01,338.35,338.01,338.35,220.0,338.01,338.35,338.01,338.35,220.0
2005-06-08 14:00:00,338.29,338.29,337.75,338.25,100.0,338.29,338.29,337.75,338.25,100.0
2005-06-08 14:30:00,338.25,338.25,338.25,338.25,0.0,338.25,338.25,338.25,338.25,0.0
2005-06-08 15:00:00,338.45,339.1,338.13,338.99,440.0,338.45,339.1,338.13,338.99,440.0
2005-06-08 15:30:00,338.98,339.0,338.95,338.95,1330.0,338.98,339.0,338.95,338.95,1330.0
2005-06-09 09:30:00,338.0,338.0,336.0,336.0,70.0,338.0,338.0,336.0,336.0,70.0
2005-06-09 10:00:00,335.75,338.0,335.75,338.0,40.0,335.75,338.0,335.75,338.0,40.0
2005-06-09 10:30:00,338.37,339.0,338.37,338.99,80.0,338.37,339.0,338.37,338.99,80.0
2005-06-09 11:00:00,338.95,338.95,338.7,338.7,40.0,338.95,338.95,338.7,338.7,40.0
2005-06-09 11:30:00,338.77,339.0,338.77,339.0,20.0,338.77,339.0,338.77,339.0,20.0
2005-06-09 12:00:00,339.25,339.25,339.25,339.25,10.0,339.25,339.25,339.25,339.25,10.0
2005-06-09 12:30:00,339.5,339.5,338.19,338.19,60.0,339.5,339.5,338.19,338.19,60.0
2005-06-09 13:00:00,338.05,338.84,338.05,338.84,200.0,338.05,338.84,338.05,338.84,200.0
2005-06-09 13:30:00,338.7,338.7,338.65,338.65,30.0,338.7,338.7,338.65,338.65,30.0
2005-06-09 14:00:00,338.6,338.6,338.1,338.1,30.0,338.6,338.6,338.1,338.1,30.0
2005-06-09 14:30:00,338.1,338.1,338.1,338.1,20.0,338.1,338.1,338.1,338.1,20.0
2005-06-09 15:00:00,338.1,338.1,337.5,337.66,320.0,338.1,338.1,337.5,337.66,320.0
2005-06-09 15:30:00,337.51,337.51,337.51,337.51,10.0,337.51,337.51,337.51,337.51,10.0
2005-06-10 09:30:00,337.0,337.0,337.0,337.0,10.0,337.0,337.0,337.0,337.0,10.0
2005-06-10 10:00:00,337.24,337.24,337.24,337.24,10.0,337.24,337.24,337.24,337.24,10.0
2005-06-10 10:30:00,337.24,337.24,337.24,337.24,0.0,337.24,337.24,337.24,337.24,0.0
2005-06-10 11:00:00,337.24,337.46,337.24,337.46,60.0,337.24,337.46,337.24,337.46,60.0
2005-06-10 11:30:00,337.46,337.46,337.46,337.46,10.0,337.46,337.46,337.46,337.46,10.0
2005-06-10 12:00:00,337.46,337.46,337.46,337.46,20.0,337.46,337.46,337.46,337.46,20.0
2005-06-10 12:30:00,338.0,338.0,338.0,338.0,20.0,338.0,338.0,338.0,338.0,20.0
2005-06-10 13:00:00,338.0,338.0,338.0,338.0,0.0,338.0,338.0,338.0,338.0,0.0
2005-06-10 13:30:00,337.5,339.0,337.25,339.0,80.0,337.5,339.0,337.25,339.0,80.0
2005-06-10 14:00:00,339.0,339.0,339.0,339.0,0.0,339.0,339.0,339.0,339.0,0.0
2005-06-10 14:30:00,338.91,338.91,338.01,338.01,100.0,338.91,338.91,338.01,338.01,100.0
2005-06-10 15:00:00,338.0,338.99,337.25,337.25,370.0,338.0,338.99,337.25,337.25,370.0
2005-06-10 15:30:00,337.98,338.0,337.1,337.1,50.0,337.98,338.0,337.1,337.1,50.0
2005-06-13 09:30:00,337.5,337.5,337.5,337.5,20.0,337.5,337.5,337.5,337.5,20.0
2005-06-13 10:00:00,337.75,338.0,337.75,337.9,80.0,337.75,338.0,337.75,337.9,80.0
2005-06-13 10:30:00,337.9,337.9,337.9,337.9,60.0,337.9,337.9,337.9,337.9,60.0
2005-06-13 11:00:00,337.9,338.0,337.87,337.94,620.0,337.9,338.0,337.87,337.94,620.0
2005-06-13 11:30:00,337.87,337.95,337.87,337.95,120.0,337.87,337.95,337.87,337.95,120.0
2005-06-13 12:00:00,338.0,338.0,337.87,338.0,100.0,338.0,338.0,337.87,338.0,100.0
2005-06-13 12:30:00,338.0,338.15,337.96,338.15,230.0,338.0,338.15,337.96,338.15,230.0
2005-06-13 13:00:00,338.07,338.24,338.07,338.2,710.0,338.07,338.24,338.07,338.2,710.0
2005-06-13 13:30:00,338.2,338.25,338.15,338.24,370.0,338.2,338.25,338.15,338.24,370.0
2005-06-13 14:00:00,338.12,338.25,338.0,338.01,340.0,338.12,338.25,338.0,338.01,340.0
2005-06-13 14:30:00,338.0,338.25,338.0,338.18,130.0,338.0,338.25,338.0,338.18,130.0
2005-06-13 15:00:00,338.25,338.25,337.5,337.51,190.0,338.25,338.25,337.5,337.51,190.0
2005-06-13 15:30:00,338.0,338.0,337.0,337.84,460.0,338.0,338.0,337.0,337.84,460.0
2005-06-14 09:30:00,337.85,338.0,337.85,338.0,830.0,337.85,338.0,337.85,338.0,830.0
2005-06-14 10:00:00,338.25,338.25,338.12,338.25,50.0,338.25,338.25,338.12,338.25,50.0
2005-06-14 10:30:00,338.24,338.24,338.24,338.24,10.0,338.24,338.24,338.24,338.24,10.0
2005-06-14 11:00:00,338.25,338.3,338.25,338.3,40.0,338.25,338.3,338.25,338.3,40.0
2005-06-14 11:30:00,337.25,338.3,337.19,338.3,200.0,337.25,338.3,337.19,338.3,200.0
2005-06-14 12:00:00,338.3,338.4,338.3,338.4,30.0,338.3,338.4,338.3,338.4,30.0
2005-06-14 12:30:00,338.39,338.4,338.06,338.06,60.0,338.39,338.4,338.06,338.06,60.0
2005-06-14 13:00:00,338.4,338.4,337.5,337.87,90.0,338.4,338.4,337.5,337.87,90.0
2005-06-14 13:30:00,337.33,338.0,337.33,338.0,40.0,337.33,338.0,337.33,338.0,40.0
2005-06-14 14:00:00,337.9,338.1,337.9,338.1,90.0,337.9,338.1,337.9,338.1,90.0
2005-06-14 14:30:00,338.1,338.25,338.1,338.25,60.0,338.1,338.25,338.1,338.25,60.0
2005-06-14 15:00:00,338.06,338.06,338.06,338.06,10.0,338.06,338.06,338.06,338.06,10.0
2005-06-14 15:30:00,338.06,338.35,337.68,338.15,100.0,338.06,338.35,337.68,338.15,100.0
2005-06-15 09:30:00,338.25,338.4,337.88,338.4,120.0,338.25,338.4,337.88,338.4,120.0
2005-06-15 10:00:00,338.26,338.5,338.2,338.5,50.0,338.26,338.5,338.2,338.5,50.0
2005-06-15 10:30:00,338.45,338.45,338.25,338.25,20.0,338.45,338.45,338.25,338.25,20.0
2005-06-15 11:00:00,338.35,338.6,338.25,338.25,240.0,338.35,338.6,338.25,338.25,240.0
2005-06-15 11:30:00,338.48,338.48,338.48,338.48,10.0,338.48,338.48,338.48,338.48,10.0
2005-06-15 12:00:00,338.39,338.4,338.0,338.0,130.0,338.39,338.4,338.0,338.0,130.0
2005-06-15 12:30:00,338.25,338.25,338.25,338.25,20.0,338.25,338.25,338.25,338.25,20.0
2005-06-15 13:00:00,338.2,338.3,338.2,338.2,30.0,338.2,338.3,338.2,338.2,30.0
2005-06-15 13:30:00,338.23,338.23,338.17,338.23,130.0,338.23,338.23,338.17,338.23,130.0
2005-06-15 14:00:00,338.2,338.3,338.2,338.27,110.0,338.2,338.3,338.2,338.27,110.0
2005-06-15 14:30:00,338.4,338.43,338.33,338.41,170.0,338.4,338.43,338.33,338.41,170.0
2005-06-15 15:00:00,338.41,338.5,338.32,338.44,160.0,338.41,338.5,338.32,338.44,160.0
2005-06-15 15:30:00,338.46,338.5,338.44,338.47,170.0,338.46,338.5,338.44,338.47,170.0
2005-06-16 10:00:00,338.5,338.5,338.5,338.5,30.0,338.5,338.5,338.5,338.5,30.0
2005-06-16 10:30:00,337.51,338.5,337.51,338.45,170.0,337.51,338.5,337.51,338.45,170.0
2005-06-16 11:00:00,338.5,338.8,338.42,338.8,110.0,338.5,338.8,338.42,338.8,110.0
2005-06-16 11:30:00,338.71,339.0,338.7,339.0,90.0,338.71,339.0,338.7,339.0,90.0
2005-06-16 12:00:00,339.0,339.1,338.9,338.9,100.0,339.0,339.1,338.9,338.9,100.0
2005-06-16 12:30:00,338.95,338.95,338.85,338.85,130.0,338.95,338.95,338.85,338.85,130.0
2005-06-16 13:00:00,338.95,338.95,338.88,338.88,60.0,338.95,338.95,338.88,338.88,60.0
2005-06-16 13:30:00,338.88,338.88,338.88,338.88,0.0,338.88,338.88,338.88,338.88,0.0
2005-06-16 14:00:00,338.89,338.9,338.7,338.7,90.0,338.89,338.9,338.7,338.7,90.0
2005-06-16 14:30:00,338.8,338.87,338.8,338.87,30.0,338.8,338.87,338.8,338.87,30.0
2005-06-16 15:00:00,338.8,339.0,338.7,339.0,120.0,338.8,339.0,338.7,339.0,120.0
2005-06-16 15:30:00,338.95,338.95,338.85,338.85,100.0,338.95,338.95,338.85,338.85,100.0
2005-06-17 09:30:00,338.8,338.85,338.8,338.85,110.0,338.8,338.85,338.8,338.85,110.0
2005-06-17 10:00:00,338.44,339.0,338.44,339.0,160.0,338.44,339.0,338.44,339.0,160.0
2005-06-17 10:30:00,339.0,339.05,339.0,339.0,170.0,339.0,339.05,339.0,339.0,170.0
2005-06-17 11:00:00,339.0,339.0,339.0,339.0,0.0,339.0,339.0,339.0,339.0,0.0
2005-06-17 11:30:00,339.0,339.0,339.0,339.0,0.0,339.0,339.0,339.0,339.0,0.0
2005-06-17 12:00:00,339.02,339.02,339.02,339.02,10.0,339.02,339.02,339.02,339.02,10.0
2005-06-17 12:30:00,339.09,339.1,339.07,339.07,30.0,339.09,339.1,339.07,339.07,30.0
2005-06-17 13:00:00,339.14,339.14,339.08,339.08,50.0,339.14,339.14,339.08,339.08,50.0
2005-06-17 13:30:00,339.09,339.09,338.51,338.52,40.0,339.09,339.09,338.51,338.52,40.0
2005-06-17 14:00:00,338.46,338.75,338.01,338.75,90.0,338.46,338.75,338.01,338.75,90.0
2005-06-17 14:30:00,338.75,338.75,338.75,338.75,10.0,338.75,338.75,338.75,338.75,10.0
2005-06-17 15:00:00,338.9,338.9,338.9,338.9,20.0,338.9,338.9,338.9,338.9,20.0
2005-06-17 15:30:00,338.9,338.9,338.5,338.75,60.0,338.9,338.9,338.5,338.75,60.0
2005-06-20 09:30:00,339.0,339.5,338.75,339.0,140.0,339.0,339.5,338.75,339.0,140.0
2005-06-20 10:00:00,338.83,338.83,338.5,338.5,20.0,338.83,338.83,338.5,338.5,20.0
2005-06-20 10:30:00,339.0,339.0,338.8,338.9,60.0,339.0,339.0,338.8,338.9,60.0
2005-06-20 11:00:00,338.85,338.85,338.51,338.51,60.0,338.85,338.85,338.51,338.51,60.0
2005-06-20 11:30:00,338.51,338.76,337.5,338.5,60.0,338.51,338.76,337.5,338.5,60.0
2005-06-20 12:00:00,338.0,339.0,338.0,338.52,130.0,338.0,339.0,338.0,338.52,130.0
2005-06-20 12:30:00,338.33,338.33,338.0,338.25,60.0,338.33,338.33,338.0,338.25,60.0
2005-06-20 13:00:00,338.38,338.38,336.0,336.5,90.0,338.38,338.38,336.0,336.5,90.0
2005-06-20 13:30:00,336.01,336.01,334.93,335.5,160.0,336.01,336.01,334.93,335.5,160.0
2005-06-20 14:00:00,335.25,335.25,334.5,334.5,150.0,335.25,335.25,334.5,334.5,150.0
2005-06-20 14:30:00,334.17,334.5,333.1,333.1,250.0,334.17,334.5,333.1,333.1,250.0
2005-06-20 15:00:00,333.05,334.25,333.05,334.25,180.0,333.05,334.25,333.05,334.25,180.0
2005-06-20 15:30:00,333.7,335.5,333.7,335.5,110.0,333.7,335.5,333.7,335.5,110.0
2005-06-21 09:30:00,335.5,335.5,334.5,335.0,200.0,335.5,335.5,334.5,335.0,200.0
2005-06-21 10:00:00,335.24,335.24,334.58,335.0,230.0,335.24,335.24,334.58,335.0,230.0
2005-06-21 10:30:00,335.5,336.0,335.37,336.0,60.0,335.5,336.0,335.37,336.0,60.0
2005-06-21 11:00:00,336.5,338.0,336.5,337.0,260.0,336.5,338.0,336.5,337.0,260.0
2005-06-21 11:30:00,337.04,337.5,336.57,337.5,100.0,337.04,337.5,336.57,337.5,100.0
2005-06-21 12:00:00,337.25,337.5,337.25,337.5,950.0,337.25,337.5,337.25,337.5,950.0
2005-06-21 12:30:00,337.3,337.3,335.52,335.52,190.0,337.3,337.3,335.52,335.52,190.0
2005-06-21 13:00:00,335.52,335.52,334.5,334.5,60.0,335.52,335.52,334.5,334.5,60.0
2005-06-21 13:30:00,334.9,334.9,333.5,333.5,90.0,334.9,334.9,333.5,333.5,90.0
2005-06-21 14:00:00,333.5,333.5,332.75,332.75,50.0,333.5,333.5,332.75,332.75,50.0
2005-06-21 14:30:00,332.75,333.0,332.75,333.0,100.0,332.75,333.0,332.75,333.0,100.0
2005-06-21 15:00:00,332.5,332.9,332.5,332.63,80.0,332.5,332.9,332.5,332.63,80.0
2005-06-21 15:30:00,332.17,333.0,331.7,332.0,400.0,332.17,333.0,331.7,332.0,400.0
2005-06-22 09:30:00,333.7,335.75,333.7,335.5,160.0,333.7,335.75,333.7,335.5,160.0
2005-06-22 10:00:00,335.61,335.61,334.51,334.51,350.0,335.61,335.61,334.51,334.51,350.0
2005-06-22 10:30:00,334.96,334.98,334.95,334.98,60.0,334.96,334.98,334.95,334.98,60.0
2005-06-22 11:00:00,335.0,335.4,334.98,335.4,250.0,335.0,335.4,334.98,335.4,250.0
2005-06-22 11:30:00,335.75,335.87,335.75,335.85,80.0,335.75,335.87,335.75,335.85,80.0
2005-06-22 12:00:00,335.43,335.43,335.43,335.43,40.0,335.43,335.43,335.43,335.43,40.0
2005-06-22 12:30:00,335.93,335.93,335.5,335.5,140.0,335.93,335.93,335.5,335.5,140.0
2005-06-22 13:00:00,335.75,335.75,335.57,335.75,70.0,335.75,335.75,335.57,335.75,70.0
2005-06-22 13:30:00,335.67,335.67,334.8,335.5,30.0,335.67,335.67,334.8,335.5,30.0
2005-06-22 14:00:00,335.55,335.55,334.5,335.5,70.0,335.55,335.55,334.5,335.5,70.0
2005-06-22 14:30:00,334.03,335.3,333.5,335.3,150.0,334.03,335.3,333.5,335.3,150.0
2005-06-22 15:00:00,335.5,335.5,335.0,335.0,70.0,335.5,335.5,335.0,335.0,70.0
2005-06-22 15:30:00,335.0,335.0,334.75,334.91,200.0,335.0,335.0,334.75,334.91,200.0
2005-06-23 09:30:00,334.0,334.01,333.5,333.5,30.0,334.0,334.01,333.5,333.5,30.0
2005-06-23 10:00:00,334.01,335.0,334.01,335.0,60.0,334.01,335.0,334.01,335.0,60.0
2005-06-23 10:30:00,335.0,335.4,334.95,335.4,70.0,335.0,335.4,334.95,335.4,70.0
2005-06-23 11:00:00,335.4,335.4,335.0,335.0,40.0,335.4,335.4,335.0,335.0,40.0
2005-06-23 11:30:00,335.0,335.0,334.89,334.9,140.0,335.0,335.0,334.89,334.9,140.0
2005-06-23 12:00:00,335.0,335.0,335.0,335.0,20.0,335.0,335.0,335.0,335.0,20.0
2005-06-23 12:30:00,334.94,334.94,334.09,334.9,80.0,334.94,334.94,334.09,334.9,80.0
2005-06-23 13:00:00,334.9,335.0,334.9,335.0,60.0,334.9,335.0,334.9,335.0,60.0
2005-06-23 13:30:00,334.94,334.94,334.94,334.94,10.0,334.94,334.94,334.94,334.94,10.0
2005-06-23 14:00:00,334.0,334.98,334.0,334.98,150.0,334.0,334.98,334.0,334.98,150.0
2005-06-23 14:30:00,334.0,334.97,334.0,334.97,20.0,334.0,334.97,334.0,334.97,20.0
2005-06-23 15:00:00,334.94,334.94,334.0,334.0,40.0,334.94,334.94,334.0,334.0,40.0
2005-06-23 15:30:00,334.5,335.0,334.0,335.0,80.0,334.5,335.0,334.0,335.0,80.0
2005-06-24 09:30:00,334.95,335.5,334.6,335.33,210.0,334.95,335.5,334.6,335.33,210.0
2005-06-24 10:00:00,335.5,336.42,335.34,336.34,280.0,335.5,336.42,335.34,336.34,280.0
2005-06-24 10:30:00,336.32,336.6,336.2,336.6,220.0,336.32,336.6,336.2,336.6,220.0
2005-06-24 11:00:00,336.61,337.0,336.6,336.95,120.0,336.61,337.0,336.6,336.95,120.0
2005-06-24 11:30:00,336.96,337.24,336.8,337.24,120.0,336.96,337.24,336.8,337.24,120.0
2005-06-24 12:00:00,337.25,337.25,337.15,337.25,130.0,337.25,337.25,337.15,337.25,130.0
2005-06-24 12:30:00,337.25,337.5,336.91,336.91,150.0,337.25,337.5,336.91,336.91,150.0
2005-06-24 13:00:00,337.15,337.15,336.0,336.62,130.0,337.15,337.15,336.0,336.62,130.0
2005-06-24 13:30:00,336.85,336.85,336.1,336.5,240.0,336.85,336.85,336.1,336.5,240.0
2005-06-24 14:00:00,336.29,336.29,335.0,335.65,490.0,336.29,336.29,335.0,335.65,490.0
2005-06-24 14:30:00,335.65,335.65,334.0,334.0,240.0,335.65,335.65,334.0,334.0,240.0
2005-06-24 15:00:00,334.25,334.25,333.0,333.67,160.0,334.25,334.25,333.0,333.67,160.0
2005-06-24 15:30:00,333.0,335.75,333.0,335.0,340.0,333.0,335.75,333.0,335.0,340.0
2005-06-27 09:30:00,332.5,332.73,332.5,332.73,80.0,332.5,332.73,332.5,332.73,80.0
2005-06-27 10:00:00,332.99,334.5,332.0,334.5,80.0,332.99,334.5,332.0,334.5,80.0
2005-06-27 10:30:00,334.25,334.5,332.0,332.39,80.0,334.25,334.5,332.0,332.39,80.0
2005-06-27 11:00:00,332.65,333.0,332.65,333.0,20.0,332.65,333.0,332.65,333.0,20.0
2005-06-27 11:30:00,333.01,333.5,332.66,332.68,50.0,333.01,333.5,332.66,332.68,50.0
2005-06-27 12:00:00,333.0,333.0,333.0,333.0,10.0,333.0,333.0,333.0,333.0,10.0
2005-06-27 12:30:00,332.75,332.88,332.75,332.88,20.0,332.75,332.88,332.75,332.88,20.0
2005-06-27 13:00:00,333.44,335.0,332.87,334.5,150.0,333.44,335.0,332.87,334.5,150.0
2005-06-27 13:30:00,334.5,334.5,334.5,334.5,0.0,334.5,334.5,334.5,334.5,0.0
2005-06-27 14:00:00,335.0,335.01,335.0,335.01,60.0,335.0,335.01,335.0,335.01,60.0
2005-06-27 14:30:00,335.51,335.51,334.51,334.51,20.0,335.51,335.51,334.51,334.51,20.0
2005-06-27 15:00:00,334.84,334.84,334.84,334.84,10.0,334.84,334.84,334.84,334.84,10.0
2005-06-27 15:30:00,334.87,334.87,334.87,334.87,20.0,334.87,334.87,334.87,334.87,20.0
2005-06-28 09:30:00,334.0,336.0,334.0,336.0,110.0,334.0,336.0,334.0,336.0,110.0
2005-06-28 10:00:00,335.48,335.48,335.25,335.25,20.0,335.48,335.48,335.25,335.25,20.0
2005-06-28 10:30:00,335.1,335.1,335.0,335.05,350.0,335.1,335.1,335.0,335.05,350.0
2005-06-28 11:00:00,335.0,335.0,334.88,334.88,140.0,335.0,335.0,334.88,334.88,140.0
2005-06-28 11:30:00,334.87,335.0,334.87,335.0,110.0,334.87,335.0,334.87,335.0,110.0
2005-06-28 12:00:00,335.0,335.0,335.0,335.0,50.0,335.0,335.0,335.0,335.0,50.0
2005-06-28 12:30:00,334.91,335.12,334.91,335.0,220.0,334.91,335.12,334.91,335.0,220.0
2005-06-28 13:00:00,335.0,335.0,335.0,335.0,20.0,335.0,335.0,335.0,335.0,20.0
2005-06-28 13:30:00,335.0,335.0,335.0,335.0,0.0,335.0,335.0,335.0,335.0,0.0
2005-06-28 14:00:00,335.0,335.0,335.0,335.0,130.0,335.0,335.0,335.0,335.0,130.0
2005-06-28 14:30:00,335.0,335.0,335.0,335.0,20.0,335.0,335.0,335.0,335.0,20.0
2005-06-28 15:00:00,335.49,336.0,334.5,334.5,110.0,335.49,336.0,334.5,334.5,110.0
2005-06-28 15:30:00,335.0,335.92,335.0,335.27,90.0,335.0,335.92,335.0,335.27,90.0
2005-06-29 09:30:00,335.0,335.0,335.0,335.0,10.0,335.0,335.0,335.0,335.0,10.0
2005-06-29 10:00:00,335.0,335.0,335.0,335.0,0.0,335.0,335.0,335.0,335.0,0.0
2005-06-29 10:30:00,334.99,335.0,334.99,335.0,90.0,334.99,335.0,334.99,335.0,90.0
2005-06-29 11:00:00,334.5,335.0,334.5,335.0,30.0,334.5,335.0,334.5,335.0,30.0
2005-06-29 11:30:00,335.0,335.5,335.0,335.5,460.0,335.0,335.5,335.0,335.5,460.0
2005-06-29 12:00:00,335.1,335.1,334.5,334.5,70.0,335.1,335.1,334.5,334.5,70.0
2005-06-29 12:30:00,335.0,335.0,335.0,335.0,40.0,335.0,335.0,335.0,335.0,40.0
2005-06-29 13:00:00,335.0,335.0,335.0,335.0,40.0,335.0,335.0,335.0,335.0,40.0
2005-06-29 13:30:00,334.5,334.5,334.01,334.01,30.0,334.5,334.5,334.01,334.01,30.0
2005-06-29 14:00:00,334.94,335.0,334.94,335.0,30.0,334.94,335.0,334.94,335.0,30.0
2005-06-29 14:30:00,334.94,334.94,334.51,334.51,20.0,334.94,334.94,334.51,334.51,20.0
2005-06-29 15:00:00,334.01,334.95,334.01,334.5,340.0,334.01,334.95,334.01,334.5,340.0
2005-06-29 15:30:00,334.5,334.9,334.0,334.5,250.0,334.5,334.9,334.0,334.5,250.0
2005-06-30 10:00:00,335.5,335.5,334.91,334.91,120.0,335.5,335.5,334.91,334.91,120.0
2005-06-30 10:30:00,334.8,335.0,334.8,335.0,3490.0,334.8,335.0,334.8,335.0,3490.0
2005-06-30 11:00:00,334.89,335.49,334.54,335.0,530.0,334.89,335.49,334.54,335.0,530.0
2005-06-30 11:30:00,335.49,335.49,335.0,335.0,60.0,335.49,335.49,335.0,335.0,60.0
2005-06-30 12:00:00,335.49,335.5,335.0,335.5,620.0,335.49,335.5,335.0,335.5,620.0
2005-06-30 12:30:00,335.0,335.0,335.0,335.0,10.0,335.0,335.0,335.0,335.0,10.0
2005-06-30 13:00:00,335.5,335.5,335.5,335.5,30.0,335.5,335.5,335.5,335.5,30.0
2005-06-30 13:30:00,335.0,335.0,335.0,335.0,10.0,335.0,335.0,335.0,335.0,10.0
2005-06-30 14:00:00,335.0,335.5,335.0,335.0,760.0,335.0,335.5,335.0,335.0,760.0
2005-06-30 14:30:00,335.04,336.48,335.04,336.48,300.0,335.04,336.48,335.04,336.48,300.0
2005-06-30 15:00:00,337.0,338.5,337.0,338.4,170.0,337.0,338.5,337.0,338.4,170.0
2005-06-30 15:30:00,338.4,338.5,338.0,338.5,330.0,338.4,338.5,338.0,338.5,330.0
2005-07-01 09:30:00,337.5,338.0,337.5,337.55,180.0,337.5,338.0,337.5,337.55,180.0
2005-07-01 10:00:00,337.8,337.8,337.27,337.57,100.0,337.8,337.8,337.27,337.57,100.0
2005-07-01 10:30:00,337.5,337.88,337.5,337.69,100.0,337.5,337.88,337.5,337.69,100.0
2005-07-01 11:00:00,337.75,337.84,337.3,337.76,100.0,337.75,337.84,337.3,337.76,100.0
2005-07-01 11:30:00,337.5,338.25,337.5,338.13,40.0,337.5,338.25,337.5,338.13,40.0
2005-07-01 12:00:00,338.2,338.27,338.0,338.0,50.0,338.2,338.27,338.0,338.0,50.0
2005-07-01 12:30:00,338.22,338.74,338.04,338.74,100.0,338.22,338.74,338.04,338.74,100.0
2005-07-01 13:00:00,339.5,340.5,339.25,339.5,150.0,339.5,340.5,339.25,339.5,150.0
2005-07-01 13:30:00,339.5,339.5,339.0,339.0,80.0,339.5,339.5,339.0,339.0,80.0
2005-07-01 14:00:00,339.2,340.41,339.2,339.75,50.0,339.2,340.41,339.2,339.75,50.0
2005-07-01 14:30:00,340.35,340.35,339.63,339.69,50.0,340.35,340.35,339.63,339.69,50.0
2005-07-01 15:00:00,339.59,340.1,339.26,340.07,400.0,339.59,340.1,339.26,340.07,400.0
2005-07-01 15:30:00,340.2,340.27,339.5,339.5,190.0,340.2,340.27,339.5,339.5,190.0
2005-07-05 09:30:00,341.8,344.5,341.2,343.75,360.0,341.8,344.5,341.2,343.75,360.0
2005-07-05 10:00:00,343.53,343.53,343.53,343.53,10.0,343.53,343.53,343.53,343.53,10.0
2005-07-05 10:30:00,343.52,343.7,343.52,343.7,50.0,343.52,343.7,343.52,343.7,50.0
2005-07-05 11:00:00,343.5,344.0,341.8,342.0,650.0,343.5,344.0,341.8,342.0,650.0
2005-07-05 11:30:00,342.0,342.5,342.0,342.5,30.0,342.0,342.5,342.0,342.5,30.0
2005-07-05 12:00:00,342.25,342.25,342.25,342.25,20.0,342.25,342.25,342.25,342.25,20.0
2005-07-05 12:30:00,343.0,344.5,343.0,344.02,160.0,343.0,344.5,343.0,344.02,160.0
2005-07-05 13:00:00,344.86,345.0,344.0,344.1,140.0,344.86,345.0,344.0,344.1,140.0
2005-07-05 13:30:00,344.8,346.82,344.2,346.82,270.0,344.8,346.82,344.2,346.82,270.0
2005-07-05 14:00:00,346.81,347.0,344.5,345.1,700.0,346.81,347.0,344.5,345.1,700.0
2005-07-05 14:30:00,345.5,346.0,345.44,346.0,130.0,345.5,346.0,345.44,346.0,130.0
2005-07-05 15:00:00,345.99,345.99,344.0,344.35,850.0,345.99,345.99,344.0,344.35,850.0
2005-07-05 15:30:00,344.52,345.75,344.52,345.5,190.0,344.52,345.75,344.52,345.5,190.0
2005-07-06 09:30:00,345.0,345.0,344.6,344.6,40.0,345.0,345.0,344.6,344.6,40.0
2005-07-06 10:00:00,344.61,344.61,344.3,344.3,80.0,344.61,344.61,344.3,344.3,80.0
2005-07-06 10:30:00,344.1,345.0,344.0,344.09,270.0,344.1,345.0,344.0,344.09,270.0
2005-07-06 11:00:00,344.08,345.2,344.0,344.0,210.0,344.08,345.2,344.0,344.0,210.0
2005-07-06 11:30:00,343.5,343.5,343.0,343.0,600.0,343.5,343.5,343.0,343.0,600.0
2005-07-06 12:00:00,343.0,343.5,343.0,343.5,140.0,343.0,343.5,343.0,343.5,140.0
2005-07-06 12:30:00,344.0,344.0,343.4,343.4,80.0,344.0,344.0,343.4,343.4,80.0
2005-07-06 13:00:00,343.4,343.99,343.4,343.4,110.0,343.4,343.99,343.4,343.4,110.0
2005-07-06 13:30:00,343.5,343.5,343.5,343.5,40.0,343.5,343.5,343.5,343.5,40.0
2005-07-06 14:00:00,343.5,343.5,343.5,343.5,60.0,343.5,343.5,343.5,343.5,60.0
2005-07-06 14:30:00,343.0,343.0,343.0,343.0,10.0,343.0,343.0,343.0,343.0,10.0
2005-07-06 15:00:00,343.99,343.99,342.5,342.5,130.0,343.99,343.99,342.5,342.5,130.0
2005-07-06 15:30:00,342.01,342.5,340.01,340.47,450.0,342.01,342.5,340.01,340.47,450.0
2005-07-07 10:00:00,341.0,342.5,341.0,342.5,80.0,341.0,342.5,341.0,342.5,80.0
2005-07-07 10:30:00,342.97,342.99,341.55,341.55,150.0,342.97,342.99,341.55,341.55,150.0
2005-07-07 11:00:00,341.51,341.51,338.99,338.99,90.0,341.51,341.51,338.99,338.99,90.0
2005-07-07 11:30:00,338.6,339.2,338.3,338.3,100.0,338.6,339.2,338.3,338.3,100.0
2005-07-07 12:00:00,338.7,339.0,338.0,338.69,150.0,338.7,339.0,338.0,338.69,150.0
2005-07-07 12:30:00,338.69,338.69,338.69,338.69,90.0,338.69,338.69,338.69,338.69,90.0
2005-07-07 13:00:00,338.67,338.69,338.67,338.69,30.0,338.67,338.69,338.67,338.69,30.0
2005-07-07 13:30:00,338.69,339.0,338.0,338.0,160.0,338.69,339.0,338.0,338.0,160.0
2005-07-07 14:00:00,338.5,338.5,338.5,338.5,40.0,338.5,338.5,338.5,338.5,40.0
2005-07-07 14:30:00,338.0,338.84,338.0,338.84,90.0,338.0,338.84,338.0,338.84,90.0
2005-07-07 15:00:00,339.34,339.5,339.0,339.5,30.0,339.34,339.5,339.0,339.5,30.0
2005-07-07 15:30:00,339.21,340.0,339.0,339.0,140.0,339.21,340.0,339.0,339.0,140.0
2005-07-08 09:30:00,340.0,341.0,340.0,341.0,100.0,340.0,341.0,340.0,341.0,100.0
2005-07-08 10:00:00,340.5,340.88,340.02,340.5,100.0,340.5,340.88,340.02,340.5,100.0
2005-07-08 10:30:00,340.5,340.64,340.0,340.0,130.0,340.5,340.64,340.0,340.0,130.0
2005-07-08 11:00:00,340.0,340.0,339.5,340.0,280.0,340.0,340.0,339.5,340.0,280.0
2005-07-08 11:30:00,340.5,340.5,339.65,339.65,50.0,340.5,340.5,339.65,339.65,50.0
2005-07-08 12:00:00,339.5,340.0,339.5,340.0,20.0,339.5,340.0,339.5,340.0,20.0
2005-07-08 12:30:00,339.0,339.0,338.0,338.0,60.0,339.0,339.0,338.0,338.0,60.0
2005-07-08 13:00:00,338.0,338.0,338.0,338.0,0.0,338.0,338.0,338.0,338.0,0.0
2005-07-08 13:30:00,337.5,338.0,337.5,337.5,60.0,337.5,338.0,337.5,337.5,60.0
2005-07-08 14:00:00,337.0,337.0,336.94,336.94,20.0,337.0,337.0,336.94,336.94,20.0
2005-07-08 14:30:00,337.0,337.0,336.95,337.0,30.0,337.0,337.0,336.95,337.0,30.0
2005-07-08 15:00:00,336.97,337.0,336.5,337.0,80.0,336.97,337.0,336.5,337.0,80.0
2005-07-08 15:30:00,336.64,338.75,336.5,338.75,140.0,336.64,338.75,336.5,338.75,140.0
2005-07-11 09:30:00,337.9,337.9,336.0,336.5,160.0,337.9,337.9,336.0,336.5,160.0
2005-07-11 10:00:00,336.01,336.5,336.01,336.01,60.0,336.01,336.5,336.01,336.01,60.0
2005-07-11 10:30:00,335.5,335.5,335.0,335.0,30.0,335.5,335.5,335.0,335.0,30.0
2005-07-11 11:00:00,335.5,335.5,334.5,334.5,40.0,335.5,335.5,334.5,334.5,40.0
2005-07-11 11:30:00,335.0,335.0,334.0,334.0,50.0,335.0,335.0,334.0,334.0,50.0
2005-07-11 12:00:00,334.5,334.5,334.5,334.5,10.0,334.5,334.5,334.5,334.5,10.0
2005-07-11 12:30:00,334.01,334.5,334.01,334.5,50.0,334.01,334.5,334.01,334.5,50.0
2005-07-11 13:00:00,335.0,335.0,334.5,334.56,60.0,335.0,335.0,334.5,334.56,60.0
2005-07-11 13:30:00,334.03,334.03,333.5,334.0,60.0,334.03,334.03,333.5,334.0,60.0
2005-07-11 14:00:00,333.28,333.28,333.28,333.28,20.0,333.28,333.28,333.28,333.28,20.0
2005-07-11 14:30:00,333.94,334.99,333.94,334.68,70.0,333.94,334.99,333.94,334.68,70.0
2005-07-11 15:00:00,334.43,334.44,334.43,334.44,40.0,334.43,334.44,334.43,334.44,40.0
2005-07-11 15:30:00,335.5,335.5,334.48,335.0,100.0,335.5,335.5,334.48,335.0,100.0
2005-07-12 09:30:00,336.0,336.5,335.51,336.5,90.0,336.0,336.5,335.51,336.5,90.0
2005-07-12 10:00:00,336.5,336.5,336.5,336.5,0.0,336.5,336.5,336.5,336.5,0.0
2005-07-12 10:30:00,336.02,336.02,334.5,335.0,310.0,336.02,336.02,334.5,335.0,310.0
2005-07-12 11:00:00,334.96,334.96,334.5,334.5,20.0,334.96,334.96,334.5,334.5,20.0
2005-07-12 11:30:00,334.08,334.12,333.5,333.5,90.0,334.08,334.12,333.5,333.5,90.0
2005-07-12 12:00:00,333.5,334.5,333.5,334.49,210.0,333.5,334.5,333.5,334.49,210.0
2005-07-12 12:30:00,334.0,334.0,332.7,332.76,130.0,334.0,334.0,332.7,332.76,130.0
2005-07-12 13:00:00,332.53,332.53,332.08,332.08,70.0,332.53,332.53,332.08,332.08,70.0
2005-07-12 13:30:00,331.92,332.0,331.92,332.0,20.0,331.92,332.0,331.92,332.0,20.0
2005-07-12 14:00:00,332.14,332.8,332.14,332.8,250.0,332.14,332.8,332.14,332.8,250.0
2005-07-12 14:30:00,332.86,333.1,332.0,332.1,200.0,332.86,333.1,332.0,332.1,200.0
2005-07-12 15:00:00,332.1,333.19,332.1,332.8,130.0,332.1,333.19,332.1,332.8,130.0
2005-07-12 15:30:00,332.47,332.47,331.0,331.6,870.0,332.47,332.47,331.0,331.6,870.0
2005-07-13 09:30:00,332.25,332.3,329.99,329.99,200.0,332.25,332.3,329.99,329.99,200.0
2005-07-13 10:00:00,329.99,329.99,329.0,329.11,270.0,329.99,329.99,329.0,329.11,270.0
2005-07-13 10:30:00,329.55,329.55,329.0,329.4,240.0,329.55,329.55,329.0,329.4,240.0
2005-07-13 11:00:00,329.4,329.4,329.0,329.0,50.0,329.4,329.4,329.0,329.0,50.0
2005-07-13 11:30:00,329.0,329.0,328.3,329.0,120.0,329.0,329.0,328.3,329.0,120.0
2005-07-13 12:00:00,328.5,328.5,327.5,327.5,350.0,328.5,328.5,327.5,327.5,350.0
2005-07-13 12:30:00,327.51,328.0,327.21,328.0,220.0,327.51,328.0,327.21,328.0,220.0
2005-07-13 13:00:00,327.06,328.0,327.06,327.28,170.0,327.06,328.0,327.06,327.28,170.0
2005-07-13 13:30:00,327.3,328.0,327.3,328.0,110.0,327.3,328.0,327.3,328.0,110.0
2005-07-13 14:00:00,327.3,327.3,327.0,327.3,130.0,327.3,327.3,327.0,327.3,130.0
2005-07-13 14:30:00,327.14,327.46,327.06,327.46,400.0,327.14,327.46,327.06,327.46,400.0
2005-07-13 15:00:00,327.41,328.15,327.24,327.24,430.0,327.41,328.15,327.24,327.24,430.0
2005-07-13 15:30:00,327.5,327.5,326.75,327.5,280.0,327.5,327.5,326.75,327.5,280.0
2005-07-14 09:30:00,328.8,328.8,327.71,328.0,170.0,328.8,328.8,327.71,328.0,170.0
2005-07-14 10:00:00,328.0,328.25,327.8,328.0,330.0,328.0,328.25,327.8,328.0,330.0
2005-07-14 10:30:00,327.25,327.5,327.25,327.5,20.0,327.25,327.5,327.25,327.5,20.0
2005-07-14 11:00:00,327.5,327.75,327.43,327.43,70.0,327.5,327.75,327.43,327.43,70.0
2005-07-14 11:30:00,327.25,327.25,326.9,326.9,40.0,327.25,327.25,326.9,326.9,40.0
2005-07-14 12:00:00,327.0,327.0,326.0,326.0,200.0,327.0,327.0,326.0,326.0,200.0
2005-07-14 12:30:00,326.0,326.25,325.5,325.5,130.0,326.0,326.25,325.5,325.5,130.0
2005-07-14 13:00:00,325.51,325.51,324.91,324.91,290.0,325.51,325.51,324.91,324.91,290.0
2005-07-14 13:30:00,324.6,325.0,324.5,324.5,70.0,324.6,325.0,324.5,324.5,70.0
2005-07-14 14:00:00,324.61,325.0,324.5,325.0,150.0,324.61,325.0,324.5,325.0,150.0
2005-07-14 14:30:00,324.61,324.99,324.2,324.2,210.0,324.61,324.99,324.2,324.2,210.0
2005-07-14 15:00:00,324.21,324.7,324.2,324.4,370.0,324.21,324.7,324.2,324.4,370.0
2005-07-14 15:30:00,324.4,324.5,322.0,324.5,950.0,324.4,324.5,322.0,324.5,950.0
2005-07-15 09:30:00,322.8,324.0,322.5,323.9,380.0,322.8,324.0,322.5,323.9,380.0
2005-07-15 10:00:00,324.0,324.0,321.66,321.66,220.0,324.0,324.0,321.66,321.66,220.0
2005-07-15 10:30:00,321.18,323.5,321.06,323.0,300.0,321.18,323.5,321.06,323.0,300.0
2005-07-15 11:00:00,322.9,323.0,321.75,323.0,340.0,322.9,323.0,321.75,323.0,340.0
2005-07-15 11:30:00,322.94,323.0,322.26,322.82,130.0,322.94,323.0,322.26,322.82,130.0
2005-07-15 12:00:00,322.82,323.0,322.82,322.85,110.0,322.82,323.0,322.82,322.85,110.0
2005-07-15 12:30:00,322.85,325.0,322.84,324.0,290.0,322.85,325.0,322.84,324.0,290.0
2005-07-15 13:00:00,324.0,324.0,323.5,324.0,90.0,324.0,324.0,323.5,324.0,90.0
2005-07-15 13:30:00,323.76,324.0,322.91,323.76,110.0,323.76,324.0,322.91,323.76,110.0
2005-07-15 14:00:00,323.5,324.0,322.88,323.24,320.0,323.5,324.0,322.88,323.24,320.0
2005-07-15 14:30:00,324.0,324.0,323.5,323.73,320.0,324.0,324.0,323.5,323.73,320.0
2005-07-15 15:00:00,323.5,324.5,323.2,323.51,300.0,323.5,324.5,323.2,323.51,300.0
2005-07-15 15:30:00,323.5,324.0,322.51,322.66,270.0,323.5,324.0,322.51,322.66,270.0
2005-07-18 09:30:00,323.0,323.5,322.01,323.0,140.0,323.0,323.5,322.01,323.0,140.0
2005-07-18 10:00:00,323.0,323.0,322.51,322.51,90.0,323.0,323.0,322.51,322.51,90.0
2005-07-18 10:30:00,322.01,323.5,322.01,323.5,80.0,322.01,323.5,322.01,323.5,80.0
2005-07-18 11:00:00,322.13,323.01,321.73,323.01,320.0,322.13,323.01,321.73,323.01,320.0
2005-07-18 11:30:00,323.01,323.01,323.0,323.0,180.0,323.01,323.01,323.0,323.0,180.0
2005-07-18 12:00:00,323.0,323.0,322.5,322.88,40.0,323.0,323.0,322.5,322.88,40.0
2005-07-18 12:30:00,322.88,323.0,322.88,323.0,20.0,322.88,323.0,322.88,323.0,20.0
2005-07-18 13:00:00,322.83,323.0,322.83,323.0,30.0,322.83,323.0,322.83,323.0,30.0
2005-07-18 13:30:00,322.94,322.94,322.0,322.0,100.0,322.94,322.94,322.0,322.0,100.0
2005-07-18 14:00:00,322.0,322.0,321.51,321.51,190.0,322.0,322.0,321.51,321.51,190.0
2005-07-18 14:30:00,321.87,321.87,321.52,321.52,100.0,321.87,321.87,321.52,321.52,100.0
2005-07-18 15:00:00,321.6,321.6,321.5,321.5,70.0,321.6,321.6,321.5,321.5,70.0
2005-07-18 15:30:00,321.5,321.5,319.5,319.5,440.0,321.5,321.5,319.5,319.5,440.0
2005-07-19 09:30:00,319.0,321.5,319.0,321.5,130.0,319.0,321.5,319.0,321.5,130.0
2005-07-19 10:00:00,322.0,322.0,320.65,320.65,170.0,322.0,322.0,320.65,320.65,170.0
2005-07-19 10:30:00,320.65,320.66,320.5,320.5,390.0,320.65,320.66,320.5,320.5,390.0
2005-07-19 11:00:00,320.5,320.5,320.5,320.5,10.0,320.5,320.5,320.5,320.5,10.0
2005-07-19 11:30:00,320.59,320.59,320.5,320.5,90.0,320.59,320.59,320.5,320.5,90.0
2005-07-19 12:00:00,320.59,321.5,320.59,320.95,120.0,320.59,321.5,320.59,320.95,120.0
2005-07-19 12:30:00,320.67,320.95,320.67,320.95,20.0,320.67,320.95,320.67,320.95,20.0
2005-07-19 13:00:00,320.95,320.95,320.95,320.95,20.0,320.95,320.95,320.95,320.95,20.0
2005-07-19 13:30:00,320.6,320.6,320.5,320.5,40.0,320.6,320.6,320.5,320.5,40.0
2005-07-19 14:00:00,320.67,321.0,320.67,321.0,100.0,320.67,321.0,320.67,321.0,100.0
2005-07-19 14:30:00,320.98,321.0,320.94,321.0,70.0,320.98,321.0,320.94,321.0,70.0
2005-07-19 15:00:00,321.0,321.0,320.89,320.89,110.0,321.0,321.0,320.89,320.89,110.0
2005-07-19 15:30:00,321.0,321.0,320.15,320.15,140.0,321.0,321.0,320.15,320.15,140.0
2005-07-20 09:30:00,321.0,321.0,320.55,321.0,90.0,321.0,321.0,320.55,321.0,90.0
2005-07-20 10:00:00,321.5,321.5,320.34,320.34,40.0,321.5,321.5,320.34,320.34,40.0
2005-07-20 10:30:00,320.0,320.9,319.6,320.67,210.0,320.0,320.9,319.6,320.67,210.0
2005-07-20 11:00:00,320.0,321.28,320.0,320.99,100.0,320.0,321.28,320.0,320.99,100.0
2005-07-20 11:30:00,321.16,321.35,320.94,321.15,90.0,321.16,321.35,320.94,321.15,90.0
2005-07-20 12:00:00,321.25,321.39,321.25,321.39,70.0,321.25,321.39,321.25,321.39,70.0
2005-07-20 12:30:00,321.13,321.39,321.13,321.39,50.0,321.13,321.39,321.13,321.39,50.0
2005-07-20 13:00:00,321.26,321.4,321.26,321.4,170.0,321.26,321.4,321.26,321.4,170.0
2005-07-20 13:30:00,321.4,321.41,320.9,320.99,150.0,321.4,321.41,320.9,320.99,150.0
2005-07-20 14:00:00,320.92,321.0,320.25,321.0,120.0,320.92,321.0,320.25,321.0,120.0
2005-07-20 14:30:00,321.0,321.0,321.0,321.0,70.0,321.0,321.0,321.0,321.0,70.0
2005-07-20 15:00:00,320.99,321.35,320.53,321.06,130.0,320.99,321.35,320.53,321.06,130.0
2005-07-20 15:30:00,321.09,322.0,320.65,322.0,250.0,321.09,322.0,320.65,322.0,250.0
2005-07-21 09:30:00,323.0,323.5,322.5,323.5,60.0,323.0,323.5,322.5,323.5,60.0
2005-07-21 10:00:00,323.0,323.5,322.23,322.23,70.0,323.0,323.5,322.23,322.23,70.0
2005-07-21 10:30:00,323.19,323.72,322.75,323.63,130.0,323.19,323.72,322.75,323.63,130.0
2005-07-21 11:00:00,323.99,324.0,323.99,324.0,80.0,323.99,324.0,323.99,324.0,80.0
2005-07-21 11:30:00,323.99,324.0,323.99,323.99,30.0,323.99,324.0,323.99,323.99,30.0
2005-07-21 12:00:00,324.0,324.0,324.0,324.0,10.0,324.0,324.0,324.0,324.0,10.0
2005-07-21 12:30:00,324.0,324.0,323.99,324.0,70.0,324.0,324.0,323.99,324.0,70.0
2005-07-21 13:00:00,324.0,324.0,324.0,324.0,30.0,324.0,324.0,324.0,324.0,30.0
2005-07-21 13:30:00,324.0,324.89,324.0,324.89,30.0,324.0,324.89,324.0,324.89,30.0
2005-07-21 14:00:00,324.89,324.89,324.0,324.0,20.0,324.89,324.89,324.0,324.0,20.0
2005-07-21 14:30:00,324.7,324.7,324.7,324.7,10.0,324.7,324.7,324.7,324.7,10.0
2005-07-21 15:00:00,324.0,324.9,324.0,324.9,40.0,324.0,324.9,324.0,324.9,40.0
2005-07-21 15:30:00,324.86,324.86,323.5,323.5,40.0,324.86,324.86,323.5,323.5,40.0
2005-07-22 09:30:00,325.0,325.97,325.0,325.7,120.0,325.0,325.97,325.0,325.7,120.0
2005-07-22 10:00:00,325.51,325.51,323.5,325.4,280.0,325.51,325.51,323.5,325.4,280.0
2005-07-22 10:30:00,325.4,325.5,325.4,325.49,50.0,325.4,325.5,325.4,325.49,50.0
2005-07-22 11:00:00,325.96,326.2,325.49,325.49,100.0,325.96,326.2,325.49,325.49,100.0
2005-07-22 11:30:00,326.22,326.5,325.99,326.5,120.0,326.22,326.5,325.99,326.5,120.0
2005-07-22 12:00:00,326.5,327.0,326.0,326.0,60.0,326.5,327.0,326.0,326.0,60.0
2005-07-22 12:30:00,327.09,328.5,327.09,328.5,90.0,327.09,328.5,327.09,328.5,90.0
2005-07-22 13:00:00,328.5,328.5,327.5,327.5,90.0,328.5,328.5,327.5,327.5,90.0
2005-07-22 13:30:00,327.0,327.8,327.0,327.5,40.0,327.0,327.8,327.0,327.5,40.0
2005-07-22 14:00:00,327.76,328.0,327.76,328.0,40.0,327.76,328.0,327.76,328.0,40.0
2005-07-22 14:30:00,328.0,328.49,328.0,328.49,50.0,328.0,328.49,328.0,328.49,50.0
2005-07-22 15:00:00,328.5,328.5,328.0,328.5,60.0,328.5,328.5,328.0,328.5,60.0
2005-07-22 15:30:00,328.0,328.0,326.0,327.5,230.0,328.0,328.0,326.0,327.5,230.0
2005-07-25 09:30:00,328.25,330.01,327.7,329.01,270.0,328.25,330.01,327.7,329.01,270.0
2005-07-25 10:00:00,329.04,330.75,329.04,330.24,160.0,329.04,330.75,329.04,330.24,160.0
2005-07-25 10:30:00,330.35,333.5,330.24,332.0,360.0,330.35,333.5,330.24,332.0,360.0
2005-07-25 11:00:00,332.47,333.73,332.26,333.7,160.0,332.47,333.73,332.26,333.7,160.0
2005-07-25 11:30:00,333.94,335.99,333.94,335.0,350.0,333.94,335.99,333.94,335.0,350.0
2005-07-25 12:00:00,335.07,335.08,333.5,333.5,160.0,335.07,335.08,333.5,333.5,160.0
2005-07-25 12:30:00,333.98,333.98,333.95,333.96,110.0,333.98,333.98,333.95,333.96,110.0
2005-07-25 13:00:00,334.0,334.35,333.99,333.99,170.0,334.0,334.35,333.99,333.99,170.0
2005-07-25 13:30:00,334.4,335.64,334.4,335.64,240.0,334.4,335.64,334.4,335.64,240.0
2005-07-25 14:00:00,335.52,335.62,334.77,334.77,230.0,335.52,335.62,334.77,334.77,230.0
2005-07-25 14:30:00,334.91,335.0,334.4,334.44,160.0,334.91,335.0,334.4,334.44,160.0
2005-07-25 15:00:00,334.49,334.89,334.4,334.88,250.0,334.49,334.89,334.4,334.88,250.0
2005-07-25 15:30:00,334.83,336.5,333.0,335.0,800.0,334.83,336.5,333.0,335.0,800.0
2005-07-26 09:30:00,333.2,335.0,333.16,334.5,220.0,333.2,335.0,333.16,334.5,220.0
2005-07-26 10:00:00,335.0,335.5,334.0,334.0,150.0,335.0,335.5,334.0,334.0,150.0
2005-07-26 10:30:00,333.75,335.0,333.51,333.51,120.0,333.75,335.0,333.51,333.51,120.0
2005-07-26 11:00:00,333.51,333.52,333.0,333.02,200.0,333.51,333.52,333.0,333.02,200.0
2005-07-26 11:30:00,333.02,336.0,332.44,336.0,300.0,333.02,336.0,332.44,336.0,300.0
2005-07-26 12:00:00,336.25,336.3,335.0,335.01,160.0,336.25,336.3,335.0,335.01,160.0
2005-07-26 12:30:00,335.01,335.04,335.01,335.04,140.0,335.01,335.04,335.01,335.04,140.0
2005-07-26 13:00:00,335.04,336.8,335.04,336.8,220.0,335.04,336.8,335.04,336.8,220.0
2005-07-26 13:30:00,336.0,337.0,336.0,337.0,390.0,336.0,337.0,336.0,337.0,390.0
2005-07-26 14:00:00,337.2,337.2,335.7,335.7,80.0,337.2,337.2,335.7,335.7,80.0
2005-07-26 14:30:00,336.7,337.0,336.2,336.2,40.0,336.7,337.0,336.2,336.2,40.0
2005-07-26 15:00:00,336.51,336.65,334.01,334.01,120.0,336.51,336.65,334.01,334.01,120.0
2005-07-26 15:30:00,334.25,336.0,333.51,335.0,320.0,334.25,336.0,333.51,335.0,320.0
2005-07-27 09:30:00,336.5,338.0,334.5,334.62,330.0,336.5,338.0,334.5,334.62,330.0
2005-07-27 10:00:00,335.99,337.0,335.25,336.95,100.0,335.99,337.0,335.25,336.95,100.0
2005-07-27 10:30:00,336.95,338.14,336.95,338.14,110.0,336.95,338.14,336.95,338.14,110.0
2005-07-27 11:00:00,338.04,339.5,338.04,338.98,220.0,338.04,339.5,338.04,338.98,220.0
2005-07-27 11:30:00,338.4,338.96,338.18,338.53,80.0,338.4,338.96,338.18,338.53,80.0
2005-07-27 12:00:00,338.75,338.75,337.03,337.03,70.0,338.75,338.75,337.03,337.03,70.0
2005-07-27 12:30:00,336.94,337.15,336.21,336.25,90.0,336.94,337.15,336.21,336.25,90.0
2005-07-27 13:00:00,336.25,338.0,336.2,337.52,90.0,336.25,338.0,336.2,337.52,90.0
2005-07-27 13:30:00,337.61,338.54,337.49,337.49,60.0,337.61,338.54,337.49,337.49,60.0
2005-07-27 14:00:00,337.04,337.06,336.0,336.0,80.0,337.04,337.06,336.0,336.0,80.0
2005-07-27 14:30:00,335.91,335.91,335.28,335.86,100.0,335.91,335.91,335.28,335.86,100.0
2005-07-27 15:00:00,335.94,336.37,335.75,335.89,50.0,335.94,336.37,335.75,335.89,50.0
2005-07-27 15:30:00,335.76,336.02,335.75,335.98,110.0,335.76,336.02,335.75,335.98,110.0
2005-07-28 09:30:00,336.48,336.98,336.0,336.75,40.0,336.48,336.98,336.0,336.75,40.0
2005-07-28 10:00:00,336.75,336.75,336.75,336.75,10.0,336.75,336.75,336.75,336.75,10.0
2005-07-28 10:30:00,336.6,337.1,336.6,336.84,30.0,336.6,337.1,336.6,336.84,30.0
2005-07-28 11:00:00,336.63,337.1,336.3,337.1,100.0,336.63,337.1,336.3,337.1,100.0
2005-07-28 11:30:00,337.75,337.75,336.7,337.2,40.0,337.75,337.75,336.7,337.2,40.0
2005-07-28 12:00:00,337.34,337.34,336.54,337.04,60.0,337.34,337.34,336.54,337.04,60.0
2005-07-28 12:30:00,336.0,336.64,336.0,336.64,40.0,336.0,336.64,336.0,336.64,40.0
2005-07-28 13:00:00,335.99,336.5,335.99,336.5,60.0,335.99,336.5,335.99,336.5,60.0
2005-07-28 13:30:00,336.5,336.75,336.0,336.0,50.0,336.5,336.75,336.0,336.0,50.0
2005-07-28 14:00:00,336.0,336.49,336.0,336.0,30.0,336.0,336.49,336.0,336.0,30.0
2005-07-28 14:30:00,336.0,336.18,335.5,335.5,100.0,336.0,336.18,335.5,335.5,100.0
2005-07-28 15:00:00,335.0,335.0,335.0,335.0,10.0,335.0,335.0,335.0,335.0,10.0
2005-07-28 15:30:00,334.5,335.49,334.5,335.49,60.0,334.5,335.49,334.5,335.49,60.0
2005-07-29 09:30:00,335.0,335.0,335.0,335.0,40.0,335.0,335.0,335.0,335.0,40.0
2005-07-29 10:00:00,335.5,335.5,335.5,335.5,10.0,335.5,335.5,335.5,335.5,10.0
2005-07-29 10:30:00,335.7,335.7,335.7,335.7,10.0,335.7,335.7,335.7,335.7,10.0
2005-07-29 11:00:00,335.0,335.0,334.5,334.5,50.0,335.0,335.0,334.5,334.5,50.0
2005-07-29 11:30:00,335.0,336.0,335.0,336.0,70.0,335.0,336.0,335.0,336.0,70.0
2005-07-29 12:00:00,335.5,335.5,335.5,335.5,10.0,335.5,335.5,335.5,335.5,10.0
2005-07-29 12:30:00,335.0,335.0,335.0,335.0,10.0,335.0,335.0,335.0,335.0,10.0
2005-07-29 13:00:00,335.08,335.08,335.08,335.08,20.0,335.08,335.08,335.08,335.08,20.0
2005-07-29 13:30:00,335.08,335.09,335.08,335.09,20.0,335.08,335.09,335.08,335.09,20.0
2005-07-29 14:00:00,335.08,335.08,335.0,335.0,20.0,335.08,335.08,335.0,335.0,20.0
2005-07-29 14:30:00,334.5,334.59,334.37,334.49,70.0,334.5,334.59,334.37,334.49,70.0
2005-07-29 15:00:00,335.5,335.5,335.5,335.5,20.0,335.5,335.5,335.5,335.5,20.0
2005-07-29 15:30:00,334.01,334.5,334.01,334.06,40.0,334.01,334.5,334.01,334.06,40.0
2005-08-01 09:30:00,336.5,338.8,336.0,338.8,1070.0,336.5,338.8,336.0,338.8,1070.0
2005-08-01 10:00:00,339.0,339.25,338.0,338.0,90.0,339.0,339.25,338.0,338.0,90.0
2005-08-01 10:30:00,337.5,337.5,337.5,337.5,20.0,337.5,337.5,337.5,337.5,20.0
2005-08-01 11:00:00,337.0,337.0,337.0,337.0,10.0,337.0,337.0,337.0,337.0,10.0
2005-08-01 11:30:00,337.0,337.0,337.0,337.0,0.0,337.0,337.0,337.0,337.0,0.0
2005-08-01 12:00:00,337.0,337.0,337.0,337.0,0.0,337.0,337.0,337.0,337.0,0.0
2005-08-01 12:30:00,338.0,339.0,337.75,339.0,60.0,338.0,339.0,337.75,339.0,60.0
2005-08-01 13:00:00,338.5,339.5,337.5,337.5,120.0,338.5,339.5,337.5,337.5,120.0
2005-08-01 13:30:00,337.02,337.02,336.0,336.01,100.0,337.02,337.02,336.0,336.01,100.0
2005-08-01 14:00:00,336.5,337.0,336.03,336.03,50.0,336.5,337.0,336.03,336.03,50.0
2005-08-01 14:30:00,337.0,337.5,336.5,337.0,90.0,337.0,337.5,336.5,337.0,90.0
2005-08-01 15:00:00,337.5,337.6,337.5,337.6,50.0,337.5,337.6,337.5,337.6,50.0
2005-08-01 15:30:00,337.05,337.41,337.05,337.41,30.0,337.05,337.41,337.05,337.41,30.0
2005-08-02 10:00:00,337.6,338.25,337.6,338.25,110.0,337.6,338.25,337.6,338.25,110.0
2005-08-02 10:30:00,337.69,337.69,337.68,337.68,20.0,337.69,337.69,337.68,337.68,20.0
2005-08-02 11:00:00,338.5,338.5,338.5,338.5,350.0,338.5,338.5,338.5,338.5,350.0
2005-08-02 11:30:00,338.0,338.0,338.0,338.0,10.0,338.0,338.0,338.0,338.0,10.0
2005-08-02 12:00:00,337.68,338.3,337.68,337.75,40.0,337.68,338.3,337.68,337.75,40.0
2005-08-02 12:30:00,337.0,337.0,337.0,337.0,30.0,337.0,337.0,337.0,337.0,30.0
2005-08-02 13:00:00,337.0,337.0,337.0,337.0,0.0,337.0,337.0,337.0,337.0,0.0
2005-08-02 13:30:00,337.0,337.0,337.0,337.0,0.0,337.0,337.0,337.0,337.0,0.0
2005-08-02 14:00:00,337.6,337.6,337.0,337.0,20.0,337.6,337.6,337.0,337.0,20.0
2005-08-02 14:30:00,337.0,337.01,336.5,337.01,50.0,337.0,337.01,336.5,337.01,50.0
2005-08-02 15:00:00,337.5,338.5,337.5,338.5,50.0,337.5,338.5,337.5,338.5,50.0
2005-08-02 15:30:00,339.0,340.5,338.88,340.5,180.0,339.0,340.5,338.88,340.5,180.0
2005-08-03 09:30:00,340.1,340.1,335.0,336.0,330.0,340.1,340.1,335.0,336.0,330.0
2005-08-03 10:00:00,335.51,336.5,335.0,336.5,90.0,335.51,336.5,335.0,336.5,90.0
2005-08-03 10:30:00,335.86,335.86,333.5,333.5,2510.0,335.86,335.86,333.5,333.5,2510.0
2005-08-03 11:00:00,333.01,333.97,333.0,333.01,70.0,333.01,333.97,333.0,333.01,70.0
2005-08-03 11:30:00,333.93,335.0,333.93,335.0,90.0,333.93,335.0,333.93,335.0,90.0
2005-08-03 12:00:00,334.32,334.32,334.32,334.32,10.0,334.32,334.32,334.32,334.32,10.0
2005-08-03 12:30:00,335.0,335.0,334.99,334.99,30.0,335.0,335.0,334.99,334.99,30.0
2005-08-03 13:00:00,334.99,334.99,334.02,334.02,20.0,334.99,334.99,334.02,334.02,20.0
2005-08-03 13:30:00,335.0,335.0,335.0,335.0,40.0,335.0,335.0,335.0,335.0,40.0
2005-08-03 14:00:00,335.5,335.5,335.49,335.49,20.0,335.5,335.5,335.49,335.49,20.0
2005-08-03 14:30:00,335.7,335.99,335.7,335.99,30.0,335.7,335.99,335.7,335.99,30.0
2005-08-03 15:00:00,335.8,335.8,334.5,334.5,160.0,335.8,335.8,334.5,334.5,160.0
2005-08-03 15:30:00,334.42,334.42,333.0,333.0,180.0,334.42,334.42,333.0,333.0,180.0
2005-08-04 09:30:00,333.0,333.0,329.0,329.0,240.0,333.0,333.0,329.0,329.0,240.0
2005-08-04 10:00:00,329.05,332.0,329.0,331.5,160.0,329.05,332.0,329.0,331.5,160.0
2005-08-04 10:30:00,332.0,335.5,331.66,333.2,430.0,332.0,335.5,331.66,333.2,430.0
2005-08-04 11:00:00,332.5,334.2,332.5,334.2,70.0,332.5,334.2,332.5,334.2,70.0
2005-08-04 11:30:00,333.5,333.5,333.49,333.49,20.0,333.5,333.5,333.49,333.49,20.0
2005-08-04 12:00:00,333.75,333.75,333.01,333.01,40.0,333.75,333.75,333.01,333.01,40.0
2005-08-04 12:30:00,333.01,334.5,333.01,334.33,110.0,333.01,334.5,333.01,334.33,110.0
2005-08-04 13:00:00,334.99,334.99,334.99,334.99,10.0,334.99,334.99,334.99,334.99,10.0
2005-08-04 13:30:00,334.49,334.49,334.0,334.0,20.0,334.49,334.49,334.0,334.0,20.0
2005-08-04 14:00:00,334.0,334.5,333.8,334.5,60.0,334.0,334.5,333.8,334.5,60.0
2005-08-04 14:30:00,334.0,334.95,333.8,334.54,90.0,334.0,334.95,333.8,334.54,90.0
2005-08-04 15:00:00,334.0,334.85,333.77,333.77,60.0,334.0,334.85,333.77,333.77,60.0
2005-08-04 15:30:00,334.38,334.38,334.0,334.02,110.0,334.38,334.38,334.0,334.02,110.0
2005-08-05 09:30:00,333.1,333.1,328.5,330.0,690.0,333.1,333.1,328.5,330.0,690.0
2005-08-05 10:00:00,329.5,330.48,329.0,330.0,360.0,329.5,330.48,329.0,330.0,360.0
2005-08-05 10:30:00,329.5,330.5,329.49,330.1,140.0,329.5,330.5,329.49,330.1,140.0
2005-08-05 11:00:00,330.36,330.36,330.0,330.0,140.0,330.36,330.36,330.0,330.0,140.0
2005-08-05 11:30:00,330.22,330.22,330.01,330.03,70.0,330.22,330.22,330.01,330.03,70.0
2005-08-05 12:00:00,329.83,330.02,329.6,330.0,180.0,329.83,330.02,329.6,330.0,180.0
2005-08-05 12:30:00,329.6,329.6,328.96,329.0,200.0,329.6,329.6,328.96,329.0,200.0
2005-08-05 13:00:00,329.0,329.0,328.51,329.0,200.0,329.0,329.0,328.51,329.0,200.0
2005-08-05 13:30:00,329.49,329.6,329.0,329.0,100.0,329.49,329.6,329.0,329.0,100.0
2005-08-05 14:00:00,329.39,329.39,329.0,329.0,250.0,329.39,329.39,329.0,329.0,250.0
2005-08-05 14:30:00,328.6,328.6,327.0,327.0,300.0,328.6,328.6,327.0,327.0,300.0
2005-08-05 15:00:00,326.7,326.7,326.5,326.5,60.0,326.7,326.7,326.5,326.5,60.0
2005-08-05 15:30:00,326.0,326.0,324.31,324.99,570.0,326.0,326.0,324.31,324.99,570.0
2005-08-08 09:30:00,324.0,325.0,323.2,323.2,100.0,324.0,325.0,323.2,323.2,100.0
2005-08-08 10:00:00,323.7,323.7,323.7,323.7,10.0,323.7,323.7,323.7,323.7,10.0
2005-08-08 10:30:00,323.0,324.2,322.5,322.5,130.0,323.0,324.2,322.5,322.5,130.0
2005-08-08 11:00:00,322.0,322.25,322.0,322.25,30.0,322.0,322.25,322.0,322.25,30.0
2005-08-08 11:30:00,322.0,322.0,322.0,322.0,30.0,322.0,322.0,322.0,322.0,30.0
2005-08-08 12:00:00,322.0,322.0,321.0,321.0,330.0,322.0,322.0,321.0,321.0,330.0
2005-08-08 12:30:00,321.44,322.8,321.3,322.8,140.0,321.44,322.8,321.3,322.8,140.0
2005-08-08 13:00:00,322.5,322.96,322.1,322.1,150.0,322.5,322.96,322.1,322.1,150.0
2005-08-08 13:30:00,322.11,322.11,321.46,321.46,110.0,322.11,322.11,321.46,321.46,110.0
2005-08-08 14:00:00,321.53,322.4,321.1,322.4,120.0,321.53,322.4,321.1,322.4,120.0
2005-08-08 14:30:00,321.23,322.0,321.23,322.0,50.0,321.23,322.0,321.23,322.0,50.0
2005-08-08 15:00:00,321.5,321.5,321.25,321.25,180.0,321.5,321.5,321.25,321.25,180.0
2005-08-08 15:30:00,321.26,321.26,320.5,320.5,310.0,321.26,321.26,320.5,320.5,310.0
2005-08-09 09:30:00,317.0,319.5,317.0,319.5,270.0,317.0,319.5,317.0,319.5,270.0
2005-08-09 10:00:00,319.4,319.8,319.02,319.8,90.0,319.4,319.8,319.02,319.8,90.0
2005-08-09 10:30:00,319.69,319.8,319.3,319.73,70.0,319.69,319.8,319.3,319.73,70.0
2005-08-09 11:00:00,319.48,319.98,319.05,319.05,130.0,319.48,319.98,319.05,319.05,130.0
2005-08-09 11:30:00,318.85,319.06,318.65,318.65,70.0,318.85,319.06,318.65,318.65,70.0
2005-08-09 12:00:00,318.5,318.52,318.25,318.25,140.0,318.5,318.52,318.25,318.25,140.0
2005-08-09 12:30:00,318.5,318.5,317.5,317.61,260.0,318.5,318.5,317.5,317.61,260.0
2005-08-09 13:00:00,317.5,318.0,317.5,317.65,140.0,317.5,318.0,317.5,317.65,140.0
2005-08-09 13:30:00,317.66,317.68,317.66,317.68,100.0,317.66,317.68,317.66,317.68,100.0
2005-08-09 14:00:00,318.0,318.0,317.25,317.25,70.0,318.0,318.0,317.25,317.25,70.0
2005-08-09 14:30:00,317.3,318.0,317.25,317.97,210.0,317.3,318.0,317.25,317.97,210.0
2005-08-09 15:00:00,317.8,318.49,317.0,317.0,470.0,317.8,318.49,317.0,317.0,470.0
2005-08-09 15:30:00,317.0,318.4,316.81,318.4,300.0,317.0,318.4,316.81,318.4,300.0
2005-08-10 09:30:00,318.0,318.5,317.0,317.02,210.0,318.0,318.5,317.0,317.02,210.0
2005-08-10 10:00:00,317.25,317.9,317.01,317.01,60.0,317.25,317.9,317.01,317.01,60.0
2005-08-10 10:30:00,317.6,318.0,317.11,317.2,130.0,317.6,318.0,317.11,317.2,130.0
2005-08-10 11:00:00,317.75,317.75,317.0,317.15,90.0,317.75,317.75,317.0,317.15,90.0
2005-08-10 11:30:00,317.02,317.5,317.0,317.5,150.0,317.02,317.5,317.0,317.5,150.0
2005-08-10 12:00:00,317.57,317.57,317.15,317.15,30.0,317.57,317.57,317.15,317.15,30.0
2005-08-10 12:30:00,317.17,317.4,316.59,316.59,100.0,317.17,317.4,316.59,316.59,100.0
2005-08-10 13:00:00,317.0,317.04,316.7,316.7,150.0,317.0,317.04,316.7,316.7,150.0
2005-08-10 13:30:00,316.75,316.75,315.35,315.44,280.0,316.75,316.75,315.35,315.44,280.0
2005-08-10 14:00:00,315.27,317.3,315.0,316.5,360.0,315.27,317.3,315.0,316.5,360.0
2005-08-10 14:30:00,316.64,317.5,316.01,316.1,200.0,316.64,317.5,316.01,316.1,200.0
2005-08-10 15:00:00,316.06,316.3,315.53,316.13,400.0,316.06,316.3,315.53,316.13,400.0
2005-08-10 15:30:00,315.88,316.21,313.5,313.5,420.0,315.88,316.21,313.5,313.5,420.0
2005-08-11 09:30:00,314.5,315.6,314.5,315.6,200.0,314.5,315.6,314.5,315.6,200.0
2005-08-11 10:00:00,315.6,316.5,315.0,316.5,240.0,315.6,316.5,315.0,316.5,240.0
2005-08-11 10:30:00,316.04,317.75,315.5,317.37,420.0,316.04,317.75,315.5,317.37,420.0
2005-08-11 11:00:00,317.62,317.64,317.0,317.0,110.0,317.62,317.64,317.0,317.0,110.0
2005-08-11 11:30:00,317.6,317.69,317.33,317.69,100.0,317.6,317.69,317.33,317.69,100.0
2005-08-11 12:00:00,317.61,318.0,317.2,317.2,270.0,317.61,318.0,317.2,317.2,270.0
2005-08-11 12:30:00,317.7,317.9,317.4,317.9,150.0,317.7,317.9,317.4,317.9,150.0
2005-08-11 13:00:00,317.77,317.8,317.26,317.57,130.0,317.77,317.8,317.26,317.57,130.0
2005-08-11 13:30:00,317.3,317.73,317.3,317.73,70.0,317.3,317.73,317.3,317.73,70.0
2005-08-11 14:00:00,317.5,317.5,316.76,316.9,220.0,317.5,317.5,316.76,316.9,220.0
2005-08-11 14:30:00,316.91,316.99,316.65,316.65,120.0,316.91,316.99,316.65,316.65,120.0
2005-08-11 15:00:00,316.65,316.65,314.5,314.72,360.0,316.65,316.65,314.5,314.72,360.0
2005-08-11 15:30:00,314.9,317.0,314.9,317.0,320.0,314.9,317.0,314.9,317.0,320.0
2005-08-12 09:30:00,316.5,317.0,315.5,315.5,80.0,316.5,317.0,315.5,315.5,80.0
2005-08-12 10:00:00,316.0,316.35,315.2,315.41,60.0,316.0,316.35,315.2,315.41,60.0
2005-08-12 10:30:00,315.91,316.5,315.91,316.0,120.0,315.91,316.5,315.91,316.0,120.0
2005-08-12 11:00:00,316.5,316.67,316.01,316.1,50.0,316.5,316.67,316.01,316.1,50.0
2005-08-12 11:30:00,316.1,316.5,316.0,316.0,80.0,316.1,316.5,316.0,316.0,80.0
2005-08-12 12:00:00,316.0,316.0,316.0,316.0,10.0,316.0,316.0,316.0,316.0,10.0
2005-08-12 12:30:00,316.85,316.85,315.5,315.5,100.0,316.85,316.85,315.5,315.5,100.0
2005-08-12 13:00:00,315.0,315.0,315.0,315.0,10.0,315.0,315.0,315.0,315.0,10.0
2005-08-12 13:30:00,316.0,319.0,316.0,319.0,140.0,316.0,319.0,316.0,319.0,140.0
2005-08-12 14:00:00,318.52,318.52,316.5,316.5,80.0,318.52,318.52,316.5,316.5,80.0
2005-08-12 14:30:00,316.6,316.7,316.25,316.25,70.0,316.6,316.7,316.25,316.25,70.0
2005-08-12 15:00:00,317.0,318.99,317.0,318.1,190.0,317.0,318.99,317.0,318.1,190.0
2005-08-12 15:30:00,318.0,319.0,317.5,317.5,110.0,318.0,319.0,317.5,317.5,110.0
2005-08-15 09:30:00,318.5,318.5,317.5,317.5,50.0,318.5,318.5,317.5,317.5,50.0
2005-08-15 10:00:00,317.0,317.5,317.0,317.0,50.0,317.0,317.5,317.0,317.0,50.0
2005-08-15 10:30:00,317.72,317.72,316.5,316.5,120.0,317.72,317.72,316.5,316.5,120.0
2005-08-15 11:00:00,316.9,316.95,314.6,314.6,430.0,316.9,316.95,314.6,314.6,430.0
2005-08-15 11:30:00,315.0,315.0,314.2,314.2,40.0,315.0,315.0,314.2,314.2,40.0
2005-08-15 12:00:00,314.21,314.3,312.85,312.99,760.0,314.21,314.3,312.85,312.99,760.0
2005-08-15 12:30:00,312.64,312.64,311.0,311.01,230.0,312.64,312.64,311.0,311.01,230.0
2005-08-15 13:00:00,311.0,311.0,310.0,310.8,110.0,311.0,311.0,310.0,310.8,110.0
2005-08-15 13:30:00,312.0,313.5,312.0,313.0,150.0,312.0,313.5,312.0,313.0,150.0
2005-08-15 14:00:00,313.5,313.7,312.51,313.5,450.0,313.5,313.7,312.51,313.5,450.0
2005-08-15 14:30:00,313.0,313.0,311.5,311.5,120.0,313.0,313.0,311.5,311.5,120.0
2005-08-15 15:00:00,311.13,312.5,311.13,312.5,30.0,311.13,312.5,311.13,312.5,30.0
2005-08-15 15:30:00,313.25,313.25,311.2,312.5,270.0,313.25,313.25,311.2,312.5,270.0
2005-08-16 09:30:00,312.75,313.5,312.5,312.5,270.0,312.75,313.5,312.5,312.5,270.0
2005-08-16 10:00:00,312.52,312.92,312.0,312.0,140.0,312.52,312.92,312.0,312.0,140.0
2005-08-16 10:30:00,312.1,312.12,311.0,311.0,230.0,312.1,312.12,311.0,311.0,230.0
2005-08-16 11:00:00,311.0,312.49,311.0,312.45,180.0,311.0,312.49,311.0,312.45,180.0
2005-08-16 11:30:00,312.43,312.5,312.43,312.49,80.0,312.43,312.5,312.43,312.49,80.0
2005-08-16 12:00:00,312.49,312.49,312.0,312.37,70.0,312.49,312.49,312.0,312.37,70.0
2005-08-16 12:30:00,312.37,312.6,312.0,312.6,170.0,312.37,312.6,312.0,312.6,170.0
2005-08-16 13:00:00,312.6,312.98,312.6,312.82,140.0,312.6,312.98,312.6,312.82,140.0
2005-08-16 13:30:00,312.98,312.98,312.0,312.0,210.0,312.98,312.98,312.0,312.0,210.0
2005-08-16 14:00:00,312.24,312.6,312.2,312.33,50.0,312.24,312.6,312.2,312.33,50.0
2005-08-16 14:30:00,312.39,313.05,312.06,312.06,210.0,312.39,313.05,312.06,312.06,210.0
2005-08-16 15:00:00,312.06,312.89,312.01,312.44,140.0,312.06,312.89,312.01,312.44,140.0
2005-08-16 15:30:00,312.74,313.0,312.74,313.0,270.0,312.74,313.0,312.74,313.0,270.0
2005-08-17 09:30:00,312.5,313.98,312.5,313.54,190.0,312.5,313.98,312.5,313.54,190.0
2005-08-17 10:00:00,313.54,313.9,313.46,313.46,330.0,313.54,313.9,313.46,313.46,330.0
2005-08-17 10:30:00,313.46,313.88,313.2,313.2,60.0,313.46,313.88,313.2,313.2,60.0
2005-08-17 11:00:00,313.2,313.2,313.0,313.0,40.0,313.2,313.2,313.0,313.0,40.0
2005-08-17 11:30:00,313.8,313.8,313.5,313.5,30.0,313.8,313.8,313.5,313.5,30.0
2005-08-17 12:00:00,313.89,313.89,313.89,313.89,10.0,313.89,313.89,313.89,313.89,10.0
2005-08-17 12:30:00,313.9,314.0,313.75,313.75,90.0,313.9,314.0,313.75,313.75,90.0
2005-08-17 13:00:00,314.0,314.0,314.0,314.0,50.0,314.0,314.0,314.0,314.0,50.0
2005-08-17 13:30:00,314.0,314.0,314.0,314.0,10.0,314.0,314.0,314.0,314.0,10.0
2005-08-17 14:00:00,314.0,314.2,313.25,313.45,200.0,314.0,314.2,313.25,313.45,200.0
2005-08-17 14:30:00,314.05,314.2,314.0,314.0,60.0,314.05,314.2,314.0,314.0,60.0
2005-08-17 15:00:00,314.0,314.05,313.76,313.76,50.0,314.0,314.05,313.76,313.76,50.0
2005-08-17 15:30:00,313.76,313.82,313.15,313.15,130.0,313.76,313.82,313.15,313.15,130.0
2005-08-18 09:30:00,314.0,314.0,313.0,313.5,50.0,314.0,314.0,313.0,313.5,50.0
2005-08-18 10:00:00,313.0,313.1,313.0,313.1,30.0,313.0,313.1,313.0,313.1,30.0
2005-08-18 10:30:00,313.1,313.1,313.1,313.1,0.0,313.1,313.1,313.1,313.1,0.0
2005-08-18 11:00:00,313.06,313.06,311.0,311.0,180.0,313.06,313.06,311.0,311.0,180.0
2005-08-18 11:30:00,311.3,311.3,310.2,310.2,110.0,311.3,311.3,310.2,310.2,110.0
2005-08-18 12:00:00,311.2,312.0,311.0,311.0,70.0,311.2,312.0,311.0,311.0,70.0
2005-08-18 12:30:00,311.0,311.0,309.5,309.5,130.0,311.0,311.0,309.5,309.5,130.0
2005-08-18 13:00:00,309.5,309.5,308.0,308.01,130.0,309.5,309.5,308.0,308.01,130.0
2005-08-18 13:30:00,308.01,308.1,307.53,308.1,160.0,308.01,308.1,307.53,308.1,160.0
2005-08-18 14:00:00,307.6,308.0,307.6,307.99,360.0,307.6,308.0,307.6,307.99,360.0
2005-08-18 14:30:00,308.0,308.1,307.51,308.0,200.0,308.0,308.1,307.51,308.0,200.0
2005-08-18 15:00:00,308.0,308.1,307.5,308.09,300.0,308.0,308.1,307.5,308.09,300.0
2005-08-18 15:30:00,308.02,308.02,307.88,308.0,470.0,308.02,308.02,307.88,308.0,470.0
2005-08-19 09:30:00,307.8,309.5,307.8,309.25,420.0,307.8,309.5,307.8,309.25,420.0
2005-08-19 10:00:00,309.07,309.5,308.5,309.5,90.0,309.07,309.5,308.5,309.5,90.0
2005-08-19 10:30:00,309.5,309.5,309.5,309.5,130.0,309.5,309.5,309.5,309.5,130.0
2005-08-19 11:00:00,310.0,310.99,310.0,310.99,170.0,310.0,310.99,310.0,310.99,170.0
2005-08-19 11:30:00,311.0,311.0,310.39,310.39,60.0,311.0,311.0,310.39,310.39,60.0
2005-08-19 12:00:00,311.0,312.9,311.0,312.9,320.0,311.0,312.9,311.0,312.9,320.0
2005-08-19 12:30:00,313.0,313.0,313.0,313.0,20.0,313.0,313.0,313.0,313.0,20.0
2005-08-19 13:00:00,312.93,314.0,312.93,313.5,160.0,312.93,314.0,312.93,313.5,160.0
2005-08-19 13:30:00,313.77,313.77,312.5,313.0,70.0,313.77,313.77,312.5,313.0,70.0
2005-08-19 14:00:00,313.5,313.5,313.4,313.4,20.0,313.5,313.5,313.4,313.4,20.0
2005-08-19 14:30:00,313.5,313.79,313.5,313.79,50.0,313.5,313.79,313.5,313.79,50.0
2005-08-19 15:00:00,313.0,313.0,312.5,312.5,60.0,313.0,313.0,312.5,312.5,60.0
2005-08-19 15:30:00,312.0,313.13,311.5,312.2,370.0,312.0,313.13,311.5,312.2,370.0
2005-08-22 09:30:00,313.5,320.0,313.5,320.0,610.0,313.5,320.0,313.5,320.0,610.0
2005-08-22 10:00:00,318.25,318.25,316.2,316.5,230.0,318.25,318.25,316.2,316.5,230.0
2005-08-22 10:30:00,317.5,318.5,317.5,317.8,260.0,317.5,318.5,317.5,317.8,260.0
2005-08-22 11:00:00,318.74,318.74,318.18,318.69,60.0,318.74,318.74,318.18,318.69,60.0
2005-08-22 11:30:00,318.69,319.0,318.17,318.99,220.0,318.69,319.0,318.17,318.99,220.0
2005-08-22 12:00:00,318.24,318.6,318.19,318.29,50.0,318.24,318.6,318.19,318.29,50.0
2005-08-22 12:30:00,318.29,320.25,318.29,320.04,250.0,318.29,320.25,318.29,320.04,250.0
2005-08-22 13:00:00,319.5,319.5,319.24,319.24,90.0,319.5,319.5,319.24,319.24,90.0
2005-08-22 13:30:00,319.23,320.0,319.12,319.99,110.0,319.23,320.0,319.12,319.99,110.0
2005-08-22 14:00:00,319.99,321.0,319.99,321.0,270.0,319.99,321.0,319.99,321.0,270.0
2005-08-22 14:30:00,321.0,323.25,321.0,322.42,290.0,321.0,323.25,321.0,322.42,290.0
2005-08-22 15:00:00,322.29,322.29,321.59,322.07,300.0,322.29,322.29,321.59,322.07,300.0
2005-08-22 15:30:00,322.23,324.18,322.23,324.01,340.0,322.23,324.18,322.23,324.01,340.0
2005-08-23 09:30:00,324.5,326.99,323.02,323.02,260.0,324.5,326.99,323.02,323.02,260.0
2005-08-23 10:00:00,323.15,324.49,323.01,323.14,300.0,323.15,324.49,323.01,323.14,300.0
2005-08-23 10:30:00,323.71,324.5,323.71,324.4,70.0,323.71,324.5,323.71,324.4,70.0
2005-08-23 11:00:00,325.4,325.4,324.0,324.06,130.0,325.4,325.4,324.0,324.06,130.0
2005-08-23 11:30:00,324.0,324.0,323.2,323.32,270.0,324.0,324.0,323.2,323.32,270.0
2005-08-23 12:00:00,323.32,323.32,323.25,323.25,40.0,323.32,323.32,323.25,323.25,40.0
2005-08-23 12:30:00,323.46,323.46,323.0,323.02,100.0,323.46,323.46,323.0,323.02,100.0
2005-08-23 13:00:00,322.97,323.49,322.88,323.49,70.0,322.97,323.49,322.88,323.49,70.0
2005-08-23 13:30:00,323.47,323.47,323.46,323.47,90.0,323.47,323.47,323.46,323.47,90.0
2005-08-23 14:00:00,323.3,323.45,323.3,323.42,70.0,323.3,323.45,323.3,323.42,70.0
2005-08-23 14:30:00,323.35,323.97,323.0,323.0,120.0,323.35,323.97,323.0,323.0,120.0
2005-08-23 15:00:00,323.51,323.51,323.0,323.09,160.0,323.51,323.51,323.0,323.09,160.0
2005-08-23 15:30:00,323.09,324.5,323.0,323.0,300.0,323.09,324.5,323.0,323.0,300.0
2005-08-24 09:30:00,323.5,326.5,323.5,324.56,240.0,323.5,326.5,323.5,324.56,240.0
2005-08-24 10:00:00,325.31,326.06,325.0,325.0,60.0,325.31,326.06,325.0,325.0,60.0
2005-08-24 10:30:00,325.04,326.5,325.0,325.46,140.0,325.04,326.5,325.0,325.46,140.0
2005-08-24 11:00:00,325.03,325.32,325.03,325.32,20.0,325.03,325.32,325.03,325.32,20.0
2005-08-24 11:30:00,325.25,325.46,325.0,325.46,50.0,325.25,325.46,325.0,325.46,50.0
2005-08-24 12:00:00,325.46,325.51,325.4,325.4,60.0,325.46,325.51,325.4,325.4,60.0
2005-08-24 12:30:00,325.46,325.46,325.46,325.46,10.0,325.46,325.46,325.46,325.46,10.0
2005-08-24 13:00:00,325.47,325.47,325.47,325.47,20.0,325.47,325.47,325.47,325.47,20.0
2005-08-24 13:30:00,325.47,325.47,325.47,325.47,0.0,325.47,325.47,325.47,325.47,0.0
2005-08-24 14:00:00,325.47,325.47,325.47,325.47,20.0,325.47,325.47,325.47,325.47,20.0
2005-08-24 14:30:00,325.9,325.9,324.4,325.0,180.0,325.9,325.9,324.4,325.0,180.0
2005-08-24 15:00:00,325.36,325.75,324.5,324.5,730.0,325.36,325.75,324.5,324.5,730.0
2005-08-24 15:30:00,324.5,324.85,324.5,324.79,210.0,324.5,324.85,324.5,324.79,210.0
2005-08-25 09:30:00,325.25,325.25,324.0,324.0,100.0,325.25,325.25,324.0,324.0,100.0
2005-08-25 10:00:00,324.01,324.26,324.0,324.26,110.0,324.01,324.26,324.0,324.26,110.0
2005-08-25 10:30:00,324.26,325.0,324.26,324.82,140.0,324.26,325.0,324.26,324.82,140.0
2005-08-25 11:00:00,324.76,325.5,324.75,325.3,50.0,324.76,325.5,324.75,325.3,50.0
2005-08-25 11:30:00,325.26,325.28,325.25,325.25,550.0,325.26,325.28,325.25,325.25,550.0
2005-08-25 12:00:00,325.25,326.0,325.24,326.0,120.0,325.25,326.0,325.24,326.0,120.0
2005-08-25 12:30:00,325.68,326.1,325.4,325.51,80.0,325.68,326.1,325.4,325.51,80.0
2005-08-25 13:00:00,325.75,328.25,325.51,328.02,380.0,325.75,328.25,325.51,328.02,380.0
2005-08-25 13:30:00,328.2,328.25,327.37,327.37,330.0,328.2,328.25,327.37,327.37,330.0
2005-08-25 14:00:00,327.74,328.55,327.4,327.55,360.0,327.74,328.55,327.4,327.55,360.0
2005-08-25 14:30:00,327.5,327.86,327.37,327.5,170.0,327.5,327.86,327.37,327.5,170.0
2005-08-25 15:00:00,327.4,328.5,327.4,327.5,320.0,327.4,328.5,327.4,327.5,320.0
2005-08-25 15:30:00,327.46,329.3,327.02,328.5,560.0,327.46,329.3,327.02,328.5,560.0
2005-08-26 09:30:00,329.63,329.63,328.78,328.78,110.0,329.63,329.63,328.78,328.78,110.0
2005-08-26 10:00:00,328.93,328.93,327.5,327.5,90.0,328.93,328.93,327.5,327.5,90.0
2005-08-26 10:30:00,327.62,327.63,326.14,326.14,230.0,327.62,327.63,326.14,326.14,230.0
2005-08-26 11:00:00,326.4,326.42,326.4,326.42,50.0,326.4,326.42,326.4,326.42,50.0
2005-08-26 11:30:00,326.46,327.25,326.4,326.4,280.0,326.46,327.25,326.4,326.4,280.0
2005-08-26 12:00:00,326.4,326.51,326.4,326.5,70.0,326.4,326.51,326.4,326.5,70.0
2005-08-26 12:30:00,326.5,327.44,326.45,327.44,130.0,326.5,327.44,326.45,327.44,130.0
2005-08-26 13:00:00,327.45,327.45,327.25,327.25,60.0,327.45,327.45,327.25,327.25,60.0
2005-08-26 13:30:00,327.26,327.26,326.5,326.5,80.0,327.26,327.26,326.5,326.5,80.0
2005-08-26 14:00:00,326.86,326.86,326.45,326.51,80.0,326.86,326.86,326.45,326.51,80.0
2005-08-26 14:30:00,326.4,326.4,325.75,325.75,80.0,326.4,326.4,325.75,325.75,80.0
2005-08-26 15:00:00,325.73,326.99,325.55,326.25,180.0,325.73,326.99,325.55,326.25,180.0
2005-08-26 15:30:00,326.01,326.38,325.55,326.06,150.0,326.01,326.38,325.55,326.06,150.0
2005-08-29 09:30:00,323.0,323.3,323.0,323.3,100.0,323.0,323.3,323.0,323.3,100.0
2005-08-29 10:00:00,323.5,324.91,323.49,324.91,100.0,323.5,324.91,323.49,324.91,100.0
2005-08-29 10:30:00,324.5,325.99,324.22,325.25,80.0,324.5,325.99,324.22,325.25,80.0
2005-08-29 11:00:00,325.75,327.5,325.5,327.5,90.0,325.75,327.5,325.5,327.5,90.0
2005-08-29 11:30:00,327.0,327.0,326.0,326.0,100.0,327.0,327.0,326.0,326.0,100.0
2005-08-29 12:00:00,326.0,326.0,326.0,326.0,20.0,326.0,326.0,326.0,326.0,20.0
2005-08-29 12:30:00,325.5,325.5,325.36,325.36,20.0,325.5,325.5,325.36,325.36,20.0
2005-08-29 13:00:00,325.0,325.5,325.0,325.5,30.0,325.0,325.5,325.0,325.5,30.0
2005-08-29 13:30:00,325.0,326.0,325.0,326.0,100.0,325.0,326.0,325.0,326.0,100.0
2005-08-29 14:00:00,326.5,326.5,325.5,325.5,30.0,326.5,326.5,325.5,325.5,30.0
2005-08-29 14:30:00,325.76,325.76,325.5,325.6,60.0,325.76,325.76,325.5,325.6,60.0
2005-08-29 15:00:00,325.69,325.69,325.53,325.54,40.0,325.69,325.69,325.53,325.54,40.0
2005-08-29 15:30:00,325.54,327.5,325.54,327.0,180.0,325.54,327.5,325.54,327.0,180.0
2005-08-30 09:30:00,328.0,328.0,326.99,327.0,90.0,328.0,328.0,326.99,327.0,90.0
2005-08-30 10:00:00,326.76,326.77,326.76,326.77,30.0,326.76,326.77,326.76,326.77,30.0
2005-08-30 10:30:00,327.0,327.0,327.0,327.0,10.0,327.0,327.0,327.0,327.0,10.0
2005-08-30 11:00:00,326.75,326.75,323.83,323.83,190.0,326.75,326.75,323.83,323.83,190.0
2005-08-30 11:30:00,323.83,323.83,323.83,323.83,30.0,323.83,323.83,323.83,323.83,30.0
2005-08-30 12:00:00,323.83,323.83,323.83,323.83,0.0,323.83,323.83,323.83,323.83,0.0
2005-08-30 12:30:00,324.0,325.0,324.0,324.86,90.0,324.0,325.0,324.0,324.86,90.0
2005-08-30 13:00:00,324.86,324.86,324.86,324.86,0.0,324.86,324.86,324.86,324.86,0.0
2005-08-30 13:30:00,325.5,325.5,325.5,325.5,10.0,325.5,325.5,325.5,325.5,10.0
2005-08-30 14:00:00,326.0,326.25,326.0,326.25,20.0,326.0,326.25,326.0,326.25,20.0
2005-08-30 14:30:00,326.1,326.1,326.0,326.0,30.0,326.1,326.1,326.0,326.0,30.0
2005-08-30 15:00:00,326.0,326.0,326.0,326.0,0.0,326.0,326.0,326.0,326.0,0.0
2005-08-30 15:30:00,326.11,326.94,326.05,326.94,70.0,326.11,326.94,326.05,326.94,70.0
2005-08-31 09:30:00,326.6,326.6,324.48,325.23,190.0,326.6,326.6,324.48,325.23,190.0
2005-08-31 10:00:00,325.53,325.53,324.1,324.1,100.0,325.53,325.53,324.1,324.1,100.0
2005-08-31 10:30:00,324.0,324.0,323.0,323.49,190.0,324.0,324.0,323.0,323.49,190.0
2005-08-31 11:00:00,323.01,323.01,322.0,322.0,280.0,323.01,323.01,322.0,322.0,280.0
2005-08-31 11:30:00,321.73,322.54,321.73,322.54,50.0,321.73,322.54,321.73,322.54,50.0
2005-08-31 12:00:00,322.31,322.31,321.75,321.75,30.0,322.31,322.31,321.75,321.75,30.0
2005-08-31 12:30:00,321.7,321.7,320.5,320.5,150.0,321.7,321.7,320.5,320.5,150.0
2005-08-31 13:00:00,320.46,320.46,320.2,320.2,80.0,320.46,320.46,320.2,320.2,80.0
2005-08-31 13:30:00,320.01,320.01,319.97,320.0,80.0,320.01,320.01,319.97,320.0,80.0
2005-08-31 14:00:00,320.03,320.99,320.03,320.94,190.0,320.03,320.99,320.03,320.94,190.0
2005-08-31 14:30:00,321.5,322.5,321.5,322.5,70.0,321.5,322.5,321.5,322.5,70.0
2005-08-31 15:00:00,322.5,325.0,322.01,324.5,170.0,322.5,325.0,322.01,324.5,170.0
2005-08-31 15:30:00,324.84,326.5,324.5,324.5,110.0,324.84,326.5,324.5,324.5,110.0
2005-09-01 09:30:00,321.5,322.0,321.0,321.01,340.0,321.5,322.0,321.0,321.01,340.0
2005-09-01 10:00:00,321.5,322.0,321.5,321.86,60.0,321.5,322.0,321.5,321.86,60.0
2005-09-01 10:30:00,321.86,322.49,321.86,322.49,90.0,321.86,322.49,321.86,322.49,90.0
2005-09-01 11:00:00,322.49,322.52,321.5,321.72,90.0,322.49,322.52,321.5,321.72,90.0
2005-09-01 11:30:00,322.21,322.69,322.21,322.69,20.0,322.21,322.69,322.21,322.69,20.0
2005-09-01 12:00:00,323.0,323.6,323.0,323.27,80.0,323.0,323.6,323.0,323.27,80.0
2005-09-01 12:30:00,323.05,325.0,322.5,325.0,150.0,323.05,325.0,322.5,325.0,150.0
2005-09-01 13:00:00,325.51,325.75,325.16,325.16,40.0,325.51,325.75,325.16,325.16,40.0
2005-09-01 13:30:00,325.02,325.02,325.02,325.02,10.0,325.02,325.02,325.02,325.02,10.0
2005-09-01 14:00:00,324.74,324.99,324.5,324.99,140.0,324.74,324.99,324.5,324.99,140.0
2005-09-01 14:30:00,324.5,324.53,324.5,324.53,40.0,324.5,324.53,324.5,324.53,40.0
2005-09-01 15:00:00,325.0,325.54,325.0,325.54,30.0,325.0,325.54,325.0,325.54,30.0
2005-09-01 15:30:00,326.0,326.4,325.5,326.35,170.0,326.0,326.4,325.5,326.35,170.0
2005-09-02 09:30:00,326.45,326.45,326.23,326.23,20.0,326.45,326.45,326.23,326.23,20.0
2005-09-02 10:00:00,326.23,326.5,326.0,326.21,70.0,326.23,326.5,326.0,326.21,70.0
2005-09-02 10:30:00,326.0,326.0,325.0,325.6,70.0,326.0,326.0,325.0,325.6,70.0
2005-09-02 11:00:00,325.23,325.42,325.0,325.42,50.0,325.23,325.42,325.0,325.42,50.0
2005-09-02 11:30:00,325.63,325.63,325.63,325.63,10.0,325.63,325.63,325.63,325.63,10.0
2005-09-02 12:00:00,325.63,325.63,325.63,325.63,10.0,325.63,325.63,325.63,325.63,10.0
2005-09-02 12:30:00,325.75,325.75,325.75,325.75,20.0,325.75,325.75,325.75,325.75,20.0
2005-09-02 13:00:00,325.75,325.75,325.74,325.74,20.0,325.75,325.75,325.74,325.74,20.0
2005-09-02 13:30:00,326.5,326.5,325.5,325.75,40.0,326.5,326.5,325.5,325.75,40.0
2005-09-02 14:00:00,326.25,326.25,325.01,325.38,60.0,326.25,326.25,325.01,325.38,60.0
2005-09-02 14:30:00,325.88,326.5,325.0,325.0,80.0,325.88,326.5,325.0,325.0,80.0
2005-09-02 15:00:00,325.12,325.31,324.75,324.75,130.0,325.12,325.31,324.75,324.75,130.0
2005-09-02 15:30:00,325.52,325.52,325.0,325.0,50.0,325.52,325.52,325.0,325.0,50.0
2005-09-06 09:30:00,324.45,326.0,324.45,326.0,110.0,324.45,326.0,324.45,326.0,110.0
2005-09-06 10:00:00,326.5,326.5,325.0,325.36,200.0,326.5,326.5,325.0,325.36,200.0
2005-09-06 10:30:00,325.5,326.02,325.5,325.66,140.0,325.5,326.02,325.5,325.66,140.0
2005-09-06 11:00:00,325.69,326.11,325.6,325.6,190.0,325.69,326.11,325.6,325.6,190.0
2005-09-06 11:30:00,325.86,326.06,325.86,326.0,100.0,325.86,326.06,325.86,326.0,100.0
2005-09-06 12:00:00,326.0,326.0,325.5,325.95,140.0,326.0,326.0,325.5,325.95,140.0
2005-09-06 12:30:00,326.25,326.25,325.5,326.0,40.0,326.25,326.25,325.5,326.0,40.0
2005-09-06 13:00:00,325.57,325.57,325.57,325.57,10.0,325.57,325.57,325.57,325.57,10.0
2005-09-06 13:30:00,325.81,325.91,325.57,325.91,40.0,325.81,325.91,325.57,325.91,40.0
2005-09-06 14:00:00,325.6,326.25,325.5,326.25,70.0,325.6,326.25,325.5,326.25,70.0
2005-09-06 14:30:00,325.75,326.25,325.75,326.25,50.0,325.75,326.25,325.75,326.25,50.0
2005-09-06 15:00:00,326.0,326.07,325.0,325.01,160.0,326.0,326.07,325.0,325.01,160.0
2005-09-06 15:30:00,324.86,325.25,322.57,322.6,450.0,324.86,325.25,322.57,322.6,450.0
2005-09-07 09:30:00,321.0,322.75,321.0,322.75,150.0,321.0,322.75,321.0,322.75,150.0
2005-09-07 10:00:00,322.62,322.7,322.19,322.69,50.0,322.62,322.7,322.19,322.69,50.0
2005-09-07 10:30:00,321.98,323.25,321.98,323.25,30.0,321.98,323.25,321.98,323.25,30.0
2005-09-07 11:00:00,323.52,323.75,323.52,323.75,20.0,323.52,323.75,323.52,323.75,20.0
2005-09-07 11:30:00,323.25,324.0,323.25,324.0,30.0,323.25,324.0,323.25,324.0,30.0
2005-09-07 12:00:00,323.5,323.79,323.0,323.61,40.0,323.5,323.79,323.0,323.61,40.0
2005-09-07 12:30:00,323.26,323.85,323.26,323.85,40.0,323.26,323.85,323.26,323.85,40.0
2005-09-07 13:00:00,323.99,323.99,323.68,323.68,30.0,323.99,323.99,323.68,323.68,30.0
2005-09-07 13:30:00,323.35,323.37,323.35,323.37,20.0,323.35,323.37,323.35,323.37,20.0
2005-09-07 14:00:00,323.95,324.0,323.5,324.0,70.0,323.95,324.0,323.5,324.0,70.0
2005-09-07 14:30:00,324.0,325.9,324.0,325.9,130.0,324.0,325.9,324.0,325.9,130.0
2005-09-07 15:00:00,325.0,325.0,323.5,324.0,100.0,325.0,325.0,323.5,324.0,100.0
2005-09-07 15:30:00,323.5,325.0,323.5,324.86,120.0,323.5,325.0,323.5,324.86,120.0
2005-09-08 10:30:00,325.5,325.5,324.5,324.5,50.0,325.5,325.5,324.5,324.5,50.0
2005-09-08 11:00:00,324.0,324.5,324.0,324.5,20.0,324.0,324.5,324.0,324.5,20.0
2005-09-08 11:30:00,324.97,324.97,324.0,324.0,40.0,324.97,324.97,324.0,324.0,40.0
2005-09-08 12:00:00,323.79,324.49,323.5,324.49,70.0,323.79,324.49,323.5,324.49,70.0
2005-09-08 12:30:00,324.49,324.49,323.99,324.1,40.0,324.49,324.49,323.99,324.1,40.0
2005-09-08 13:00:00,324.36,325.0,324.36,324.5,50.0,324.36,325.0,324.36,324.5,50.0
2005-09-08 13:30:00,325.0,325.25,325.0,325.25,30.0,325.0,325.25,325.0,325.25,30.0
2005-09-08 14:00:00,324.49,324.49,324.21,324.21,80.0,324.49,324.49,324.21,324.21,80.0
2005-09-08 14:30:00,324.71,325.01,324.2,324.2,40.0,324.71,325.01,324.2,324.2,40.0
2005-09-08 15:00:00,324.41,324.46,324.2,324.2,80.0,324.41,324.46,324.2,324.2,80.0
2005-09-08 15:30:00,324.6,324.6,324.0,324.0,80.0,324.6,324.6,324.0,324.0,80.0
2005-09-09 10:00:00,323.0,324.0,323.0,324.0,30.0,323.0,324.0,323.0,324.0,30.0
2005-09-09 10:30:00,323.0,323.0,323.0,323.0,50.0,323.0,323.0,323.0,323.0,50.0
2005-09-09 11:00:00,323.49,323.5,323.25,323.25,90.0,323.49,323.5,323.25,323.25,90.0
2005-09-09 11:30:00,323.3,323.3,323.18,323.25,30.0,323.3,323.3,323.18,323.25,30.0
2005-09-09 12:00:00,323.25,323.25,323.2,323.2,30.0,323.25,323.25,323.2,323.2,30.0
2005-09-09 12:30:00,323.2,323.2,323.2,323.2,0.0,323.2,323.2,323.2,323.2,0.0
2005-09-09 13:00:00,323.5,323.5,323.0,323.0,20.0,323.5,323.5,323.0,323.0,20.0
2005-09-09 13:30:00,323.01,323.01,323.01,323.01,10.0,323.01,323.01,323.01,323.01,10.0
2005-09-09 14:00:00,323.01,323.01,323.01,323.01,0.0,323.01,323.01,323.01,323.01,0.0
2005-09-09 14:30:00,323.06,323.06,323.01,323.01,20.0,323.06,323.06,323.01,323.01,20.0
2005-09-09 15:00:00,323.05,323.06,323.01,323.01,40.0,323.05,323.06,323.01,323.01,40.0
2005-09-09 15:30:00,323.09,323.09,323.0,323.02,100.0,323.09,323.09,323.0,323.02,100.0
2005-09-12 09:30:00,322.5,322.5,320.02,322.21,190.0,322.5,322.5,320.02,322.21,190.0
2005-09-12 10:00:00,321.79,321.79,321.21,321.21,40.0,321.79,321.79,321.21,321.21,40.0
2005-09-12 10:30:00,321.21,321.21,321.21,321.21,0.0,321.21,321.21,321.21,321.21,0.0
2005-09-12 11:00:00,321.3,322.2,321.01,321.01,70.0,321.3,322.2,321.01,321.01,70.0
2005-09-12 11:30:00,321.78,322.0,321.5,321.5,40.0,321.78,322.0,321.5,321.5,40.0
2005-09-12 12:00:00,321.52,321.52,321.01,321.08,50.0,321.52,321.52,321.01,321.08,50.0
2005-09-12 12:30:00,321.5,322.0,321.3,321.65,50.0,321.5,322.0,321.3,321.65,50.0
2005-09-12 13:00:00,321.75,322.01,321.75,322.01,30.0,321.75,322.01,321.75,322.01,30.0
2005-09-12 13:30:00,322.5,322.5,322.5,322.5,20.0,322.5,322.5,322.5,322.5,20.0
2005-09-12 14:00:00,322.28,322.3,322.28,322.3,40.0,322.28,322.3,322.28,322.3,40.0
2005-09-12 14:30:00,322.4,322.41,322.4,322.41,30.0,322.4,322.41,322.4,322.41,30.0
2005-09-12 15:00:00,322.67,323.5,322.67,323.5,140.0,322.67,323.5,322.67,323.5,140.0
2005-09-12 15:30:00,323.1,323.76,323.1,323.45,40.0,323.1,323.76,323.1,323.45,40.0
2005-09-13 09:30:00,323.5,325.5,322.5,325.5,180.0,323.5,325.5,322.5,325.5,180.0
2005-09-13 10:00:00,325.5,326.0,325.46,325.9,310.0,325.5,326.0,325.46,325.9,310.0
2005-09-13 10:30:00,326.3,327.5,325.99,327.5,340.0,326.3,327.5,325.99,327.5,340.0
2005-09-13 11:00:00,328.0,329.49,327.5,327.5,330.0,328.0,329.49,327.5,327.5,330.0
2005-09-13 11:30:00,327.5,330.5,327.0,330.5,410.0,327.5,330.5,327.0,330.5,410.0
2005-09-13 12:00:00,330.3,330.74,329.5,330.0,120.0,330.3,330.74,329.5,330.0,120.0
2005-09-13 12:30:00,330.5,330.5,330.5,330.5,10.0,330.5,330.5,330.5,330.5,10.0
2005-09-13 13:00:00,330.24,330.24,329.6,329.7,40.0,330.24,330.24,329.6,329.7,40.0
2005-09-13 13:30:00,329.53,329.53,326.95,327.5,180.0,329.53,329.53,326.95,327.5,180.0
2005-09-13 14:00:00,327.0,327.85,326.9,327.85,110.0,327.0,327.85,326.9,327.85,110.0
2005-09-13 14:30:00,327.7,328.15,327.33,327.33,70.0,327.7,328.15,327.33,327.33,70.0
2005-09-13 15:00:00,327.13,327.13,326.5,326.5,80.0,327.13,327.13,326.5,326.5,80.0
2005-09-13 15:30:00,326.25,326.5,325.5,326.5,180.0,326.25,326.5,325.5,326.5,180.0
2005-09-14 09:30:00,327.25,327.25,326.99,326.99,40.0,327.25,327.25,326.99,326.99,40.0
2005-09-14 10:00:00,327.0,327.0,326.5,326.5,30.0,327.0,327.0,326.5,326.5,30.0
2005-09-14 10:30:00,326.5,326.5,326.5,326.5,0.0,326.5,326.5,326.5,326.5,0.0
2005-09-14 11:00:00,326.6,326.6,325.5,325.5,100.0,326.6,326.6,325.5,325.5,100.0
2005-09-14 11:30:00,325.5,325.5,325.5,325.5,0.0,325.5,325.5,325.5,325.5,0.0
2005-09-14 12:00:00,326.0,326.49,326.0,326.49,20.0,326.0,326.49,326.0,326.49,20.0
2005-09-14 12:30:00,326.2,326.2,326.2,326.2,10.0,326.2,326.2,326.2,326.2,10.0
2005-09-14 13:00:00,326.2,326.2,326.2,326.2,0.0,326.2,326.2,326.2,326.2,0.0
2005-09-14 13:30:00,326.2,326.2,326.2,326.2,0.0,326.2,326.2,326.2,326.2,0.0
2005-09-14 14:00:00,326.75,326.75,325.62,325.71,100.0,326.75,326.75,325.62,325.71,100.0
2005-09-14 14:30:00,325.99,326.25,325.5,326.25,50.0,325.99,326.25,325.5,326.25,50.0
2005-09-14 15:00:00,326.25,326.25,326.25,326.25,0.0,326.25,326.25,326.25,326.25,0.0
2005-09-14 15:30:00,325.94,326.99,325.94,326.3,170.0,325.94,326.99,325.94,326.3,170.0
2005-09-15 09:30:00,326.96,327.01,326.96,327.0,290.0,326.96,327.01,326.96,327.0,290.0
2005-09-15 10:00:00,326.5,326.5,326.5,326.5,30.0,326.5,326.5,326.5,326.5,30.0
2005-09-15 10:30:00,327.0,327.5,327.0,327.4,50.0,327.0,327.5,327.0,327.4,50.0
2005-09-15 11:00:00,326.01,326.03,325.02,325.5,80.0,326.01,326.03,325.02,325.5,80.0
2005-09-15 11:30:00,325.03,327.0,325.03,327.0,160.0,325.03,327.0,325.03,327.0,160.0
2005-09-15 12:00:00,327.5,327.5,326.0,326.0,30.0,327.5,327.5,326.0,326.0,30.0
2005-09-15 12:30:00,326.2,326.5,326.0,326.0,50.0,326.2,326.5,326.0,326.0,50.0
2005-09-15 13:00:00,325.04,326.5,325.04,325.49,70.0,325.04,326.5,325.04,325.49,70.0
2005-09-15 13:30:00,326.0,326.5,326.0,326.5,20.0,326.0,326.5,326.0,326.5,20.0
2005-09-15 14:00:00,327.0,327.5,326.0,326.0,60.0,327.0,327.5,326.0,326.0,60.0
2005-09-15 14:30:00,326.5,326.5,326.5,326.5,30.0,326.5,326.5,326.5,326.5,30.0
2005-09-15 15:00:00,327.0,327.5,327.0,327.5,40.0,327.0,327.5,327.0,327.5,40.0
2005-09-15 15:30:00,327.5,328.5,327.0,327.63,120.0,327.5,328.5,327.0,327.63,120.0
2005-09-16 09:30:00,327.5,327.99,327.5,327.99,20.0,327.5,327.99,327.5,327.99,20.0
2005-09-16 10:00:00,327.75,328.12,327.0,327.0,40.0,327.75,328.12,327.0,327.0,40.0
2005-09-16 10:30:00,326.5,327.0,326.5,327.0,20.0,326.5,327.0,326.5,327.0,20.0
2005-09-16 11:00:00,326.79,326.81,326.16,326.16,60.0,326.79,326.81,326.16,326.16,60.0
2005-09-16 11:30:00,326.16,326.16,326.16,326.16,0.0,326.16,326.16,326.16,326.16,0.0
2005-09-16 12:00:00,327.0,327.0,327.0,327.0,10.0,327.0,327.0,327.0,327.0,10.0
2005-09-16 12:30:00,325.67,325.67,325.67,325.67,20.0,325.67,325.67,325.67,325.67,20.0
2005-09-16 13:00:00,325.67,325.67,325.67,325.67,0.0,325.67,325.67,325.67,325.67,0.0
2005-09-16 13:30:00,325.67,325.67,325.67,325.67,0.0,325.67,325.67,325.67,325.67,0.0
2005-09-16 14:00:00,326.15,326.99,326.15,326.99,30.0,326.15,326.99,326.15,326.99,30.0
2005-09-16 14:30:00,327.0,327.01,327.0,327.01,20.0,327.0,327.01,327.0,327.01,20.0
2005-09-16 15:00:00,327.01,327.01,327.01,327.01,0.0,327.01,327.01,327.01,327.01,0.0
2005-09-16 15:30:00,327.5,328.03,327.27,328.03,80.0,327.5,328.03,327.27,328.03,80.0
2005-09-19 10:00:00,328.0,330.0,328.0,329.45,100.0,328.0,330.0,328.0,329.45,100.0
2005-09-19 10:30:00,329.75,329.75,329.49,329.49,20.0,329.75,329.75,329.49,329.49,20.0
2005-09-19 11:00:00,329.0,329.0,326.0,326.0,90.0,329.0,329.0,326.0,326.0,90.0
2005-09-19 11:30:00,325.59,327.5,325.1,327.5,130.0,325.59,327.5,325.1,327.5,130.0
2005-09-19 12:00:00,327.0,327.0,327.0,327.0,10.0,327.0,327.0,327.0,327.0,10.0
2005-09-19 12:30:00,327.0,327.0,327.0,327.0,0.0,327.0,327.0,327.0,327.0,0.0
2005-09-19 13:00:00,327.32,329.5,327.32,329.5,70.0,327.32,329.5,327.32,329.5,70.0
2005-09-19 13:30:00,329.49,329.49,329.49,329.49,10.0,329.49,329.49,329.49,329.49,10.0
2005-09-19 14:00:00,329.75,330.5,329.75,330.5,60.0,329.75,330.5,329.75,330.5,60.0
2005-09-19 14:30:00,330.15,330.15,329.75,329.75,20.0,330.15,330.15,329.75,329.75,20.0
2005-09-19 15:00:00,329.76,329.76,329.25,329.72,30.0,329.76,329.76,329.25,329.72,30.0
2005-09-19 15:30:00,329.48,330.0,329.0,330.0,80.0,329.48,330.0,329.0,330.0,80.0
2005-09-20 09:30:00,330.99,330.99,330.99,330.99,10.0,330.99,330.99,330.99,330.99,10.0
2005-09-20 10:00:00,331.49,334.49,331.49,334.0,110.0,331.49,334.49,331.49,334.0,110.0
2005-09-20 10:30:00,334.75,334.75,333.5,334.0,100.0,334.75,334.75,333.5,334.0,100.0
2005-09-20 11:00:00,333.5,333.5,332.65,332.65,50.0,333.5,333.5,332.65,332.65,50.0
2005-09-20 11:30:00,332.65,333.25,332.65,333.01,60.0,332.65,333.25,332.65,333.01,60.0
2005-09-20 12:00:00,333.99,334.0,333.5,333.57,60.0,333.99,334.0,333.5,333.57,60.0
2005-09-20 12:30:00,334.0,334.0,332.71,333.49,60.0,334.0,334.0,332.71,333.49,60.0
2005-09-20 13:00:00,332.5,332.5,332.0,332.0,20.0,332.5,332.5,332.0,332.0,20.0
2005-09-20 13:30:00,331.5,332.0,331.0,331.0,50.0,331.5,332.0,331.0,331.0,50.0
2005-09-20 14:00:00,330.5,331.0,330.05,330.05,320.0,330.5,331.0,330.05,330.05,320.0
2005-09-20 14:30:00,330.05,330.05,329.5,330.0,420.0,330.05,330.05,329.5,330.0,420.0
2005-09-20 15:00:00,329.5,329.57,329.0,329.0,120.0,329.5,329.57,329.0,329.0,120.0
2005-09-20 15:30:00,328.5,328.66,328.2,328.2,180.0,328.5,328.66,328.2,328.2,180.0
2005-09-21 09:30:00,327.95,327.95,326.0,326.0,60.0,327.95,327.95,326.0,326.0,60.0
2005-09-21 10:00:00,325.75,325.75,325.0,325.0,190.0,325.75,325.75,325.0,325.0,190.0
2005-09-21 10:30:00,325.06,326.99,325.0,326.99,90.0,325.06,326.99,325.0,326.99,90.0
2005-09-21 11:00:00,326.85,326.9,326.0,326.0,100.0,326.85,326.9,326.0,326.0,100.0
2005-09-21 11:30:00,326.0,326.0,326.0,326.0,0.0,326.0,326.0,326.0,326.0,0.0
2005-09-21 12:00:00,326.5,326.59,326.5,326.59,20.0,326.5,326.59,326.5,326.59,20.0
2005-09-21 12:30:00,326.01,326.01,325.5,325.5,140.0,326.01,326.01,325.5,325.5,140.0
2005-09-21 13:00:00,325.5,325.5,324.5,324.99,150.0,325.5,325.5,324.5,324.99,150.0
2005-09-21 13:30:00,324.99,324.99,324.0,324.0,40.0,324.99,324.99,324.0,324.0,40.0
2005-09-21 14:00:00,324.0,324.0,324.0,324.0,0.0,324.0,324.0,324.0,324.0,0.0
2005-09-21 14:30:00,324.5,324.5,324.5,324.5,10.0,324.5,324.5,324.5,324.5,10.0
2005-09-21 15:00:00,324.01,324.01,318.0,318.0,430.0,324.01,324.01,318.0,318.0,430.0
2005-09-21 15:30:00,317.75,318.99,316.5,318.99,630.0,317.75,318.99,316.5,318.99,630.0
2005-09-22 09:30:00,319.9,319.95,315.31,315.31,240.0,319.9,319.95,315.31,315.31,240.0
2005-09-22 10:00:00,315.81,318.0,315.1,318.0,680.0,315.81,318.0,315.1,318.0,680.0
2005-09-22 10:30:00,318.25,318.25,315.6,317.13,470.0,318.25,318.25,315.6,317.13,470.0
2005-09-22 11:00:00,317.13,317.13,317.13,317.13,0.0,317.13,317.13,317.13,317.13,0.0
2005-09-22 11:30:00,317.02,317.54,315.51,315.64,780.0,317.02,317.54,315.51,315.64,780.0
2005-09-22 12:00:00,315.48,317.38,315.0,317.35,170.0,315.48,317.38,315.0,317.35,170.0
2005-09-22 12:30:00,316.7,317.2,316.7,317.17,100.0,316.7,317.2,316.7,317.17,100.0
2005-09-22 13:00:00,316.56,316.56,316.56,316.56,10.0,316.56,316.56,316.56,316.56,10.0
2005-09-22 13:30:00,316.35,316.94,316.15,316.9,60.0,316.35,316.94,316.15,316.9,60.0
2005-09-22 14:00:00,316.0,316.49,315.53,316.49,80.0,316.0,316.49,315.53,316.49,80.0
2005-09-22 14:30:00,316.49,317.0,315.8,316.81,100.0,316.49,317.0,315.8,316.81,100.0
2005-09-22 15:00:00,316.01,316.9,315.25,316.75,80.0,316.01,316.9,315.25,316.75,80.0
2005-09-22 15:30:00,316.5,316.97,316.22,316.75,150.0,316.5,316.97,316.22,316.75,150.0
2005-09-23 09:30:00,316.25,316.29,315.9,316.06,100.0,316.25,316.29,315.9,316.06,100.0
2005-09-23 10:00:00,316.23,316.29,316.15,316.25,240.0,316.23,316.29,316.15,316.25,240.0
2005-09-23 10:30:00,316.22,317.35,316.22,316.85,90.0,316.22,317.35,316.22,316.85,90.0
2005-09-23 11:00:00,317.3,317.3,316.6,316.65,140.0,317.3,317.3,316.6,316.65,140.0
2005-09-23 11:30:00,316.7,316.7,315.02,315.1,200.0,316.7,316.7,315.02,315.1,200.0
2005-09-23 12:00:00,315.22,315.34,314.78,314.8,50.0,315.22,315.34,314.78,314.8,50.0
2005-09-23 12:30:00,314.77,314.77,314.01,314.25,100.0,314.77,314.77,314.01,314.25,100.0
2005-09-23 13:00:00,314.0,315.25,313.5,314.84,120.0,314.0,315.25,313.5,314.84,120.0
2005-09-23 13:30:00,314.5,314.51,314.0,314.23,60.0,314.5,314.51,314.0,314.23,60.0
2005-09-23 14:00:00,315.26,316.49,315.26,316.39,110.0,315.26,316.49,315.26,316.39,110.0
2005-09-23 14:30:00,316.01,316.35,315.5,316.08,130.0,316.01,316.35,315.5,316.08,130.0
2005-09-23 15:00:00,316.28,316.36,315.28,315.3,220.0,316.28,316.36,315.28,315.3,220.0
2005-09-23 15:30:00,315.27,315.45,314.26,314.99,340.0,315.27,315.45,314.26,314.99,340.0
2005-09-26 09:30:00,315.5,317.49,315.1,316.0,340.0,315.5,317.49,315.1,316.0,340.0
2005-09-26 10:00:00,315.65,316.95,315.5,316.48,370.0,315.65,316.95,315.5,316.48,370.0
2005-09-26 10:30:00,316.48,316.48,315.01,315.01,220.0,316.48,316.48,315.01,315.01,220.0
2005-09-26 11:00:00,315.75,315.75,313.5,313.64,220.0,315.75,315.75,313.5,313.64,220.0
2005-09-26 11:30:00,313.23,313.23,312.44,312.44,60.0,313.23,313.23,312.44,312.44,60.0
2005-09-26 12:00:00,312.44,313.99,312.05,313.99,130.0,312.44,313.99,312.05,313.99,130.0
2005-09-26 12:30:00,313.0,313.0,310.8,310.8,200.0,313.0,313.0,310.8,310.8,200.0
2005-09-26 13:00:00,310.82,310.82,310.0,310.02,230.0,310.82,310.82,310.0,310.02,230.0
2005-09-26 13:30:00,309.77,310.5,309.77,310.0,50.0,309.77,310.5,309.77,310.0,50.0
2005-09-26 14:00:00,310.2,311.5,310.15,311.0,170.0,310.2,311.5,310.15,311.0,170.0
2005-09-26 14:30:00,311.0,311.0,309.5,309.5,220.0,311.0,311.0,309.5,309.5,220.0
2005-09-26 15:00:00,309.5,310.5,309.0,309.84,220.0,309.5,310.5,309.0,309.84,220.0
2005-09-26 15:30:00,310.4,310.4,309.0,309.5,200.0,310.4,310.4,309.0,309.5,200.0
2005-09-27 09:30:00,309.7,311.0,309.41,311.0,250.0,309.7,311.0,309.41,311.0,250.0
2005-09-27 10:00:00,311.5,313.5,311.5,313.5,280.0,311.5,313.5,311.5,313.5,280.0
2005-09-27 10:30:00,313.22,313.22,311.75,312.62,100.0,313.22,313.22,311.75,312.62,100.0
2005-09-27 11:00:00,312.31,313.15,312.31,312.62,120.0,312.31,313.15,312.31,312.62,120.0
2005-09-27 11:30:00,312.66,312.66,312.45,312.45,1050.0,312.66,312.66,312.45,312.45,1050.0
2005-09-27 12:00:00,312.75,313.4,312.5,312.5,70.0,312.75,313.4,312.5,312.5,70.0
2005-09-27 12:30:00,313.25,314.0,312.26,314.0,100.0,313.25,314.0,312.26,314.0,100.0
2005-09-27 13:00:00,314.0,314.35,313.94,314.25,100.0,314.0,314.35,313.94,314.25,100.0
2005-09-27 13:30:00,314.15,314.15,313.5,313.87,70.0,314.15,314.15,313.5,313.87,70.0
2005-09-27 14:00:00,313.8,313.8,313.1,313.1,80.0,313.8,313.8,313.1,313.1,80.0
2005-09-27 14:30:00,313.8,314.5,313.78,314.5,230.0,313.8,314.5,313.78,314.5,230.0
2005-09-27 15:00:00,314.75,315.3,314.75,315.2,170.0,314.75,315.3,314.75,315.2,170.0
2005-09-27 15:30:00,315.2,315.2,314.95,314.95,160.0,315.2,315.2,314.95,314.95,160.0
2005-09-28 09:30:00,314.95,316.0,314.0,315.45,290.0,314.95,316.0,314.0,315.45,290.0
2005-09-28 10:00:00,315.21,315.21,314.2,315.0,160.0,315.21,315.21,314.2,315.0,160.0
2005-09-28 10:30:00,315.4,316.99,315.4,316.64,170.0,315.4,316.99,315.4,316.64,170.0
2005-09-28 11:00:00,316.65,317.11,316.26,316.27,250.0,316.65,317.11,316.26,316.27,250.0
2005-09-28 11:30:00,316.64,317.0,316.5,316.5,320.0,316.64,317.0,316.5,316.5,320.0
2005-09-28 12:00:00,316.5,317.2,316.5,317.2,460.0,316.5,317.2,316.5,317.2,460.0
2005-09-28 12:30:00,316.99,318.0,316.96,318.0,230.0,316.99,318.0,316.96,318.0,230.0
2005-09-28 13:00:00,318.5,320.0,318.5,319.94,300.0,318.5,320.0,318.5,319.94,300.0
2005-09-28 13:30:00,320.06,320.8,320.0,320.75,110.0,320.06,320.8,320.0,320.75,110.0
2005-09-28 14:00:00,320.86,321.05,320.09,321.05,360.0,320.86,321.05,320.09,321.05,360.0
2005-09-28 14:30:00,321.05,323.0,321.05,323.0,310.0,321.05,323.0,321.05,323.0,310.0
2005-09-28 15:00:00,323.5,325.75,322.9,324.71,540.0,323.5,325.75,322.9,324.71,540.0
2005-09-28 15:30:00,324.1,326.88,323.66,326.88,1080.0,324.1,326.88,323.66,326.88,1080.0
2005-09-29 09:30:00,326.0,329.44,325.76,329.0,1020.0,326.0,329.44,325.76,329.0,1020.0
2005-09-29 10:00:00,329.5,329.5,327.0,328.0,330.0,329.5,329.5,327.0,328.0,330.0
2005-09-29 10:30:00,328.0,329.25,328.0,328.25,220.0,328.0,329.25,328.0,328.25,220.0
2005-09-29 11:00:00,328.4,329.43,327.0,329.43,340.0,328.4,329.43,327.0,329.43,340.0
2005-09-29 11:30:00,328.93,328.94,328.93,328.93,160.0,328.93,328.94,328.93,328.93,160.0
2005-09-29 12:00:00,328.93,330.0,328.93,329.0,110.0,328.93,330.0,328.93,329.0,110.0
2005-09-29 12:30:00,328.5,329.0,328.03,329.0,80.0,328.5,329.0,328.03,329.0,80.0
2005-09-29 13:00:00,329.23,330.47,329.23,330.29,410.0,329.23,330.47,329.23,330.29,410.0
2005-09-29 13:30:00,330.99,332.0,330.29,331.05,200.0,330.99,332.0,330.29,331.05,200.0
2005-09-29 14:00:00,331.14,332.99,330.0,330.0,290.0,331.14,332.99,330.0,330.0,290.0
2005-09-29 14:30:00,329.5,329.5,329.12,329.12,40.0,329.5,329.5,329.12,329.12,40.0
2005-09-29 15:00:00,328.53,333.0,328.0,332.0,670.0,328.53,333.0,328.0,332.0,670.0
2005-09-29 15:30:00,331.55,331.55,330.0,330.07,1460.0,331.55,331.55,330.0,330.07,1460.0
2005-09-30 09:30:00,331.0,331.0,329.5,329.5,140.0,331.0,331.0,329.5,329.5,140.0
2005-09-30 10:00:00,329.5,329.5,329.5,329.5,10.0,329.5,329.5,329.5,329.5,10.0
2005-09-30 10:30:00,330.47,330.5,329.6,329.6,70.0,330.47,330.5,329.6,329.6,70.0
2005-09-30 11:00:00,329.5,329.58,329.5,329.5,80.0,329.5,329.58,329.5,329.5,80.0
2005-09-30 11:30:00,329.51,329.51,329.38,329.45,50.0,329.51,329.51,329.38,329.45,50.0
2005-09-30 12:00:00,329.38,329.68,328.84,329.12,100.0,329.38,329.68,328.84,329.12,100.0
2005-09-30 12:30:00,328.62,328.62,328.0,328.0,20.0,328.62,328.62,328.0,328.0,20.0
2005-09-30 13:00:00,328.02,328.04,327.5,327.5,40.0,328.02,328.04,327.5,327.5,40.0
2005-09-30 13:30:00,327.5,327.5,327.5,327.5,0.0,327.5,327.5,327.5,327.5,0.0
2005-09-30 14:00:00,327.5,327.64,327.2,327.2,60.0,327.5,327.64,327.2,327.2,60.0
2005-09-30 14:30:00,327.2,327.2,327.02,327.02,210.0,327.2,327.2,327.02,327.02,210.0
2005-09-30 15:00:00,327.02,327.03,327.01,327.02,110.0,327.02,327.03,327.01,327.02,110.0
2005-09-30 15:30:00,327.03,330.0,327.01,330.0,420.0,327.03,330.0,327.01,330.0,420.0
2005-10-03 09:30:00,330.5,333.0,330.5,331.0,190.0,330.5,333.0,330.5,331.0,190.0
2005-10-03 10:00:00,331.48,331.48,331.21,331.21,20.0,331.48,331.48,331.21,331.21,20.0
2005-10-03 10:30:00,331.19,331.19,330.0,330.0,150.0,331.19,331.19,330.0,330.0,150.0
2005-10-03 11:00:00,329.9,329.9,329.4,329.4,150.0,329.9,329.9,329.4,329.4,150.0
2005-10-03 11:30:00,329.4,329.73,329.4,329.73,50.0,329.4,329.73,329.4,329.73,50.0
2005-10-03 12:00:00,329.72,329.72,329.45,329.45,30.0,329.72,329.72,329.45,329.45,30.0
2005-10-03 12:30:00,330.07,330.07,330.07,330.07,10.0,330.07,330.07,330.07,330.07,10.0
2005-10-03 13:00:00,330.5,330.5,330.0,330.0,100.0,330.5,330.5,330.0,330.0,100.0
2005-10-03 13:30:00,330.09,330.09,329.75,329.75,30.0,330.09,330.09,329.75,329.75,30.0
2005-10-03 14:00:00,330.49,330.9,330.35,330.35,50.0,330.49,330.9,330.35,330.35,50.0
2005-10-03 14:30:00,330.63,330.84,330.0,330.0,50.0,330.63,330.84,330.0,330.0,50.0
2005-10-03 15:00:00,330.38,330.97,330.1,330.1,40.0,330.38,330.97,330.1,330.1,40.0
2005-10-03 15:30:00,330.47,330.5,330.0,330.05,150.0,330.47,330.5,330.0,330.05,150.0
2005-10-04 09:30:00,330.0,330.0,330.0,330.0,20.0,330.0,330.0,330.0,330.0,20.0
2005-10-04 10:00:00,330.0,330.0,330.0,330.0,30.0,330.0,330.0,330.0,330.0,30.0
2005-10-04 10:30:00,330.0,330.0,330.0,330.0,0.0,330.0,330.0,330.0,330.0,0.0
2005-10-04 11:00:00,330.04,330.35,330.04,330.15,130.0,330.04,330.35,330.04,330.15,130.0
2005-10-04 11:30:00,330.17,330.92,330.17,330.92,50.0,330.17,330.92,330.17,330.92,50.0
2005-10-04 12:00:00,331.4,331.5,331.3,331.5,110.0,331.4,331.5,331.3,331.5,110.0
2005-10-04 12:30:00,331.52,331.89,331.52,331.87,50.0,331.52,331.89,331.52,331.87,50.0
2005-10-04 13:00:00,331.77,332.0,331.77,332.0,30.0,331.77,332.0,331.77,332.0,30.0
2005-10-04 13:30:00,332.15,332.15,331.94,331.94,180.0,332.15,332.15,331.94,331.94,180.0
2005-10-04 14:00:00,332.48,332.49,330.9,331.0,110.0,332.48,332.49,330.9,331.0,110.0
2005-10-04 14:30:00,330.97,331.59,330.97,331.59,160.0,330.97,331.59,330.97,331.59,160.0
2005-10-04 15:00:00,331.1,331.6,330.25,330.25,230.0,331.1,331.6,330.25,330.25,230.0
2005-10-04 15:30:00,330.1,330.53,330.1,330.53,60.0,330.1,330.53,330.1,330.53,60.0
2005-10-05 09:30:00,330.0,330.0,328.25,328.25,190.0,330.0,330.0,328.25,328.25,190.0
2005-10-05 10:00:00,328.05,328.19,328.0,328.0,290.0,328.05,328.19,328.0,328.0,290.0
2005-10-05 10:30:00,328.0,328.0,327.5,327.5,160.0,328.0,328.0,327.5,327.5,160.0
2005-10-05 11:00:00,327.5,328.05,327.5,327.5,150.0,327.5,328.05,327.5,327.5,150.0
2005-10-05 11:30:00,327.5,328.2,327.5,328.2,230.0,327.5,328.2,327.5,328.2,230.0
2005-10-05 12:00:00,328.0,328.28,328.0,328.05,70.0,328.0,328.28,328.0,328.05,70.0
2005-10-05 12:30:00,328.28,328.28,328.0,328.0,110.0,328.28,328.28,328.0,328.0,110.0
2005-10-05 13:00:00,328.0,328.0,328.0,328.0,100.0,328.0,328.0,328.0,328.0,100.0
2005-10-05 13:30:00,327.5,328.29,327.5,328.29,90.0,327.5,328.29,327.5,328.29,90.0
2005-10-05 14:00:00,328.19,328.2,327.5,327.5,100.0,328.19,328.2,327.5,327.5,100.0
2005-10-05 14:30:00,327.9,328.0,327.5,327.68,160.0,327.9,328.0,327.5,327.68,160.0
2005-10-05 15:00:00,327.5,328.0,327.5,327.53,130.0,327.5,328.0,327.5,327.53,130.0
2005-10-05 15:30:00,327.62,329.92,327.56,329.05,390.0,327.62,329.92,327.56,329.05,390.0
2005-10-06 09:30:00,328.55,329.05,328.0,328.0,40.0,328.55,329.05,328.0,328.0,40.0
2005-10-06 10:00:00,327.5,327.5,326.85,326.86,60.0,327.5,327.5,326.85,326.86,60.0
2005-10-06 10:30:00,326.01,326.02,326.01,326.02,70.0,326.01,326.02,326.01,326.02,70.0
2005-10-06 11:00:00,325.97,325.97,324.0,324.0,100.0,325.97,325.97,324.0,324.0,100.0
2005-10-06 11:30:00,324.81,324.81,324.2,324.2,40.0,324.81,324.81,324.2,324.2,40.0
2005-10-06 12:00:00,324.09,324.1,324.0,324.01,40.0,324.09,324.1,324.0,324.01,40.0
2005-10-06 12:30:00,324.0,324.0,324.0,324.0,10.0,324.0,324.0,324.0,324.0,10.0
2005-10-06 13:00:00,324.05,325.0,324.05,325.0,40.0,324.05,325.0,324.05,325.0,40.0
2005-10-06 13:30:00,324.5,324.52,324.5,324.52,30.0,324.5,324.52,324.5,324.52,30.0
2005-10-06 14:00:00,324.0,325.12,324.0,325.12,30.0,324.0,325.12,324.0,325.12,30.0
2005-10-06 14:30:00,324.62,324.62,324.0,324.0,30.0,324.62,324.62,324.0,324.0,30.0
2005-10-06 15:00:00,324.0,325.49,324.0,325.49,180.0,324.0,325.49,324.0,325.49,180.0
2005-10-06 15:30:00,325.42,325.42,323.66,324.5,120.0,325.42,325.42,323.66,324.5,120.0
2005-10-07 09:30:00,324.5,325.5,324.5,325.5,30.0,324.5,325.5,324.5,325.5,30.0
2005-10-07 10:00:00,326.0,326.99,326.0,326.99,30.0,326.0,326.99,326.0,326.99,30.0
2005-10-07 10:30:00,326.9,326.9,325.6,325.6,50.0,326.9,326.9,325.6,325.6,50.0
2005-10-07 11:00:00,325.5,327.38,325.4,326.3,200.0,325.5,327.38,325.4,326.3,200.0
2005-10-07 11:30:00,326.36,326.87,326.2,326.3,130.0,326.36,326.87,326.2,326.3,130.0
2005-10-07 12:00:00,326.3,326.55,326.3,326.55,20.0,326.3,326.55,326.3,326.55,20.0
2005-10-07 12:30:00,326.3,327.12,326.12,327.04,70.0,326.3,327.12,326.12,327.04,70.0
2005-10-07 13:00:00,326.12,326.58,326.01,326.58,30.0,326.12,326.58,326.01,326.58,30.0
2005-10-07 13:30:00,326.11,326.55,326.0,326.55,90.0,326.11,326.55,326.0,326.55,90.0
2005-10-07 14:00:00,326.2,326.2,326.0,326.07,130.0,326.2,326.2,326.0,326.07,130.0
2005-10-07 14:30:00,326.0,326.16,326.0,326.14,60.0,326.0,326.16,326.0,326.14,60.0
2005-10-07 15:00:00,325.64,325.64,324.5,324.5,70.0,325.64,325.64,324.5,324.5,70.0
2005-10-07 15:30:00,324.29,324.29,323.02,323.09,150.0,324.29,324.29,323.02,323.09,150.0
2005-10-10 09:30:00,322.95,323.9,322.95,323.27,70.0,322.95,323.9,322.95,323.27,70.0
2005-10-10 10:00:00,323.99,324.5,323.99,324.5,20.0,323.99,324.5,323.99,324.5,20.0
2005-10-10 10:30:00,324.99,324.99,324.99,324.99,10.0,324.99,324.99,324.99,324.99,10.0
2005-10-10 11:00:00,324.87,324.87,323.5,324.25,100.0,324.87,324.87,323.5,324.25,100.0
2005-10-10 11:30:00,324.7,325.03,324.7,325.03,50.0,324.7,325.03,324.7,325.03,50.0
2005-10-10 12:00:00,325.21,325.7,325.21,325.7,40.0,325.21,325.7,325.21,325.7,40.0
2005-10-10 12:30:00,326.2,326.2,326.2,326.2,10.0,326.2,326.2,326.2,326.2,10.0
2005-10-10 13:00:00,326.2,326.2,326.2,326.2,0.0,326.2,326.2,326.2,326.2,0.0
2005-10-10 13:30:00,325.6,326.2,325.6,326.2,40.0,325.6,326.2,325.6,326.2,40.0
2005-10-10 14:00:00,326.2,326.2,325.0,325.5,50.0,326.2,326.2,325.0,325.5,50.0
2005-10-10 14:30:00,325.1,325.72,325.1,325.72,20.0,325.1,325.72,325.1,325.72,20.0
2005-10-10 15:00:00,326.07,326.2,325.8,325.8,60.0,326.07,326.2,325.8,325.8,60.0
2005-10-10 15:30:00,325.8,325.92,325.72,325.92,80.0,325.8,325.92,325.72,325.92,80.0
2005-10-11 09:30:00,325.5,327.0,325.5,326.99,50.0,325.5,327.0,325.5,326.99,50.0
2005-10-11 10:00:00,327.5,328.49,327.0,328.49,60.0,327.5,328.49,327.0,328.49,60.0
2005-10-11 10:30:00,328.5,328.5,327.02,327.4,140.0,328.5,328.5,327.02,327.4,140.0
2005-10-11 11:00:00,327.08,328.29,327.0,328.29,200.0,327.08,328.29,327.0,328.29,200.0
2005-10-11 11:30:00,327.79,327.79,323.5,323.5,170.0,327.79,327.79,323.5,323.5,170.0
2005-10-11 12:00:00,323.5,323.92,323.5,323.72,40.0,323.5,323.92,323.5,323.72,40.0
2005-10-11 12:30:00,323.9,323.9,322.0,322.6,290.0,323.9,323.9,322.0,322.6,290.0
2005-10-11 13:00:00,322.51,323.4,322.51,323.4,70.0,322.51,323.4,322.51,323.4,70.0
2005-10-11 13:30:00,323.39,323.39,323.38,323.38,30.0,323.39,323.39,323.38,323.38,30.0
2005-10-11 14:00:00,323.49,323.5,322.82,322.96,60.0,323.49,323.5,322.82,322.96,60.0
2005-10-11 14:30:00,322.63,323.1,322.61,322.61,70.0,322.63,323.1,322.61,322.61,70.0
2005-10-11 15:00:00,322.0,322.55,321.78,321.78,100.0,322.0,322.55,321.78,321.78,100.0
2005-10-11 15:30:00,321.47,321.47,321.11,321.11,40.0,321.47,321.47,321.11,321.11,40.0
2005-10-12 09:30:00,320.61,320.61,319.5,319.94,40.0,320.61,320.61,319.5,319.94,40.0
2005-10-12 10:00:00,320.23,320.23,319.8,320.23,40.0,320.23,320.23,319.8,320.23,40.0
2005-10-12 10:30:00,319.76,319.76,319.75,319.75,30.0,319.76,319.76,319.75,319.75,30.0
2005-10-12 11:00:00,319.1,319.1,319.0,319.0,30.0,319.1,319.1,319.0,319.0,30.0
2005-10-12 11:30:00,318.25,318.28,316.95,316.95,300.0,318.25,318.28,316.95,316.95,300.0
2005-10-12 12:00:00,316.5,316.5,316.5,316.5,20.0,316.5,316.5,316.5,316.5,20.0
2005-10-12 12:30:00,316.42,316.42,316.15,316.15,50.0,316.42,316.42,316.15,316.15,50.0
2005-10-12 13:00:00,316.03,316.68,316.0,316.68,90.0,316.03,316.68,316.0,316.68,90.0
2005-10-12 13:30:00,316.73,318.0,316.73,318.0,100.0,316.73,318.0,316.73,318.0,100.0
2005-10-12 14:00:00,317.2,319.77,317.2,319.77,280.0,317.2,319.77,317.2,319.77,280.0
2005-10-12 14:30:00,319.27,319.83,319.27,319.6,60.0,319.27,319.83,319.27,319.6,60.0
2005-10-12 15:00:00,319.0,319.65,318.0,318.0,110.0,319.0,319.65,318.0,318.0,110.0
2005-10-12 15:30:00,317.5,317.5,316.6,316.8,100.0,317.5,317.5,316.6,316.8,100.0
2005-10-13 09:30:00,316.1,317.0,316.1,317.0,20.0,316.1,317.0,316.1,317.0,20.0
2005-10-13 10:00:00,316.55,317.45,316.55,316.81,30.0,316.55,317.45,316.55,316.81,30.0
2005-10-13 10:30:00,317.0,317.01,317.0,317.01,40.0,317.0,317.01,317.0,317.01,40.0
2005-10-13 11:00:00,317.0,317.0,316.29,316.29,50.0,317.0,317.0,316.29,316.29,50.0
2005-10-13 11:30:00,316.29,316.29,316.0,316.0,30.0,316.29,316.29,316.0,316.0,30.0
2005-10-13 12:00:00,316.5,316.74,316.5,316.74,40.0,316.5,316.74,316.5,316.74,40.0
2005-10-13 12:30:00,317.25,317.25,317.0,317.0,30.0,317.25,317.25,317.0,317.0,30.0
2005-10-13 13:00:00,317.25,317.45,317.25,317.45,30.0,317.25,317.45,317.25,317.45,30.0
2005-10-13 13:30:00,317.05,318.4,317.05,318.4,50.0,317.05,318.4,317.05,318.4,50.0
2005-10-13 14:00:00,318.5,318.5,318.4,318.4,90.0,318.5,318.5,318.4,318.4,90.0
2005-10-13 14:30:00,319.0,319.0,319.0,319.0,50.0,319.0,319.0,319.0,319.0,50.0
2005-10-13 15:00:00,319.0,320.0,318.87,318.87,150.0,319.0,320.0,318.87,318.87,150.0
2005-10-13 15:30:00,318.28,318.5,317.5,317.5,210.0,318.28,318.5,317.5,317.5,210.0
2005-10-14 09:30:00,318.0,318.0,317.0,317.15,70.0,318.0,318.0,317.0,317.15,70.0
2005-10-14 10:00:00,317.0,317.0,316.49,316.49,80.0,317.0,317.0,316.49,316.49,80.0
2005-10-14 10:30:00,316.58,316.58,316.49,316.49,50.0,316.58,316.58,316.49,316.49,50.0
2005-10-14 11:00:00,316.97,316.97,316.48,316.48,30.0,316.97,316.97,316.48,316.48,30.0
2005-10-14 11:30:00,316.0,316.85,316.0,316.85,30.0,316.0,316.85,316.0,316.85,30.0
2005-10-14 12:00:00,316.61,316.61,316.28,316.28,30.0,316.61,316.61,316.28,316.28,30.0
2005-10-14 12:30:00,316.28,316.28,314.7,314.83,180.0,316.28,316.28,314.7,314.83,180.0
2005-10-14 13:00:00,314.83,314.83,314.83,314.83,10.0,314.83,314.83,314.83,314.83,10.0
2005-10-14 13:30:00,314.88,315.0,314.88,315.0,30.0,314.88,315.0,314.88,315.0,30.0
2005-10-14 14:00:00,315.0,315.22,315.0,315.22,120.0,315.0,315.22,315.0,315.22,120.0
2005-10-14 14:30:00,316.0,316.1,315.98,315.98,50.0,316.0,316.1,315.98,315.98,50.0
2005-10-14 15:00:00,315.52,315.52,313.25,313.75,340.0,315.52,315.52,313.25,313.75,340.0
2005-10-14 15:30:00,313.72,315.57,313.72,315.57,170.0,313.72,315.57,313.72,315.57,170.0
2005-10-17 09:30:00,316.0,316.5,316.0,316.5,30.0,316.0,316.5,316.0,316.5,30.0
2005-10-17 10:00:00,317.0,317.0,317.0,317.0,10.0,317.0,317.0,317.0,317.0,10.0
2005-10-17 10:30:00,317.0,317.0,315.51,316.5,60.0,317.0,317.0,315.51,316.5,60.0
2005-10-17 11:00:00,316.88,316.88,316.88,316.88,10.0,316.88,316.88,316.88,316.88,10.0
2005-10-17 11:30:00,317.07,317.07,316.77,316.77,40.0,317.07,317.07,316.77,316.77,40.0
2005-10-17 12:00:00,316.0,316.0,316.0,316.0,10.0,316.0,316.0,316.0,316.0,10.0
2005-10-17 12:30:00,316.0,316.0,316.0,316.0,0.0,316.0,316.0,316.0,316.0,0.0
2005-10-17 13:00:00,315.5,315.75,315.0,315.75,40.0,315.5,315.75,315.0,315.75,40.0
2005-10-17 13:30:00,315.51,315.58,315.51,315.58,20.0,315.51,315.58,315.51,315.58,20.0
2005-10-17 14:00:00,315.33,315.33,315.33,315.33,10.0,315.33,315.33,315.33,315.33,10.0
2005-10-17 14:30:00,315.43,315.6,315.43,315.45,30.0,315.43,315.6,315.43,315.45,30.0
2005-10-17 15:00:00,315.95,315.95,315.95,315.95,20.0,315.95,315.95,315.95,315.95,20.0
2005-10-17 15:30:00,316.01,317.0,316.01,317.0,70.0,316.01,317.0,316.01,317.0,70.0
2005-10-18 09:30:00,317.3,317.36,316.0,316.66,100.0,317.3,317.36,316.0,316.66,100.0
2005-10-18 10:00:00,316.0,316.0,316.0,316.0,10.0,316.0,316.0,316.0,316.0,10.0
2005-10-18 10:30:00,315.51,315.51,314.2,315.0,280.0,315.51,315.51,314.2,315.0,280.0
2005-10-18 11:00:00,314.5,314.5,314.2,314.2,70.0,314.5,314.5,314.2,314.2,70.0
2005-10-18 11:30:00,314.2,314.2,313.0,313.0,290.0,314.2,314.2,313.0,313.0,290.0
2005-10-18 12:00:00,313.29,314.0,313.25,314.0,130.0,313.29,314.0,313.25,314.0,130.0
2005-10-18 12:30:00,313.99,314.1,313.0,313.25,200.0,313.99,314.1,313.0,313.25,200.0
2005-10-18 13:00:00,312.75,312.99,312.0,312.99,140.0,312.75,312.99,312.0,312.99,140.0
2005-10-18 13:30:00,312.49,312.76,312.49,312.76,20.0,312.49,312.76,312.49,312.76,20.0
2005-10-18 14:00:00,313.0,313.07,311.5,311.5,150.0,313.0,313.07,311.5,311.5,150.0
2005-10-18 14:30:00,311.92,312.04,311.5,311.5,120.0,311.92,312.04,311.5,311.5,120.0
2005-10-18 15:00:00,312.0,312.4,312.0,312.4,70.0,312.0,312.4,312.0,312.4,70.0
2005-10-18 15:30:00,312.13,312.25,311.0,311.22,150.0,312.13,312.25,311.0,311.22,150.0
2005-10-19 09:30:00,312.0,312.0,311.5,311.9,40.0,312.0,312.0,311.5,311.9,40.0
2005-10-19 10:00:00,311.9,312.5,311.9,312.5,60.0,311.9,312.5,311.9,312.5,60.0
2005-10-19 10:30:00,312.49,313.0,312.49,313.0,30.0,312.49,313.0,312.49,313.0,30.0
2005-10-19 11:00:00,313.5,313.5,312.1,312.1,150.0,313.5,313.5,312.1,312.1,150.0
2005-10-19 11:30:00,312.1,313.0,312.1,313.0,50.0,312.1,313.0,312.1,313.0,50.0
2005-10-19 12:00:00,312.5,313.5,312.5,313.5,40.0,312.5,313.5,312.5,313.5,40.0
2005-10-19 12:30:00,313.99,314.49,313.93,314.49,90.0,313.99,314.49,313.93,314.49,90.0
2005-10-19 13:00:00,315.0,315.0,314.51,314.51,30.0,315.0,315.0,314.51,314.51,30.0
2005-10-19 13:30:00,314.51,314.51,314.51,314.51,0.0,314.51,314.51,314.51,314.51,0.0
2005-10-19 14:00:00,315.01,315.5,314.8,315.5,70.0,315.01,315.5,314.8,315.5,70.0
2005-10-19 14:30:00,315.5,317.0,315.5,316.93,600.0,315.5,317.0,315.5,316.93,600.0
2005-10-19 15:00:00,316.5,316.5,316.5,316.5,10.0,316.5,316.5,316.5,316.5,10.0
2005-10-19 15:30:00,317.0,317.0,316.0,316.0,30.0,317.0,317.0,316.0,316.0,30.0
2005-10-20 09:30:00,316.5,318.5,316.5,318.5,160.0,316.5,318.5,316.5,318.5,160.0
2005-10-20 10:00:00,318.51,319.0,318.0,318.0,70.0,318.51,319.0,318.0,318.0,70.0
2005-10-20 10:30:00,317.85,317.91,317.0,317.5,230.0,317.85,317.91,317.0,317.5,230.0
2005-10-20 11:00:00,317.5,318.0,317.5,317.54,110.0,317.5,318.0,317.5,317.54,110.0
2005-10-20 11:30:00,317.55,318.19,317.5,317.5,60.0,317.55,318.19,317.5,317.5,60.0
2005-10-20 12:00:00,317.5,317.98,317.5,317.93,50.0,317.5,317.98,317.5,317.93,50.0
2005-10-20 12:30:00,317.93,318.0,317.9,318.0,60.0,317.93,318.0,317.9,318.0,60.0
2005-10-20 13:00:00,317.85,318.27,317.65,317.77,60.0,317.85,318.27,317.65,317.77,60.0
2005-10-20 13:30:00,318.0,318.47,318.0,318.47,20.0,318.0,318.47,318.0,318.47,20.0
2005-10-20 14:00:00,317.75,318.5,317.53,317.53,90.0,317.75,318.5,317.53,317.53,90.0
2005-10-20 14:30:00,317.5,317.93,317.5,317.93,20.0,317.5,317.93,317.5,317.93,20.0
2005-10-20 15:00:00,318.29,318.74,318.0,318.5,80.0,318.29,318.74,318.0,318.5,80.0
2005-10-20 15:30:00,318.0,318.38,317.9,318.0,100.0,318.0,318.38,317.9,318.0,100.0
2005-10-21 09:30:00,316.25,317.0,316.2,317.0,120.0,316.25,317.0,316.2,317.0,120.0
2005-10-21 10:00:00,317.0,317.0,315.5,315.55,140.0,317.0,317.0,315.5,315.55,140.0
2005-10-21 10:30:00,315.0,315.5,315.0,315.5,150.0,315.0,315.5,315.0,315.5,150.0
2005-10-21 11:00:00,316.0,316.0,315.5,315.5,60.0,316.0,316.0,315.5,315.5,60.0
2005-10-21 11:30:00,316.0,316.0,315.0,315.0,30.0,316.0,316.0,315.0,315.0,30.0
2005-10-21 12:00:00,315.0,315.0,315.0,315.0,10.0,315.0,315.0,315.0,315.0,10.0
2005-10-21 12:30:00,315.0,315.0,315.0,315.0,20.0,315.0,315.0,315.0,315.0,20.0
2005-10-21 13:00:00,315.49,316.75,315.49,316.05,50.0,315.49,316.75,315.49,316.05,50.0
2005-10-21 13:30:00,316.05,316.05,316.05,316.05,0.0,316.05,316.05,316.05,316.05,0.0
2005-10-21 14:00:00,317.0,317.0,316.87,316.87,160.0,317.0,317.0,316.87,316.87,160.0
2005-10-21 14:30:00,316.87,317.5,316.5,317.5,210.0,316.87,317.5,316.5,317.5,210.0
2005-10-21 15:00:00,317.54,317.54,317.0,317.0,40.0,317.54,317.54,317.0,317.0,40.0
2005-10-21 15:30:00,317.5,317.7,317.0,317.7,70.0,317.5,317.7,317.0,317.7,70.0
2005-10-24 09:30:00,317.25,317.25,317.25,317.25,10.0,317.25,317.25,317.25,317.25,10.0
2005-10-24 10:00:00,317.75,317.75,317.25,317.25,20.0,317.75,317.75,317.25,317.25,20.0
2005-10-24 10:30:00,317.08,317.26,317.0,317.05,60.0,317.08,317.26,317.0,317.05,60.0
2005-10-24 11:00:00,317.07,317.07,317.0,317.07,30.0,317.07,317.07,317.0,317.07,30.0
2005-10-24 11:30:00,317.48,317.98,317.48,317.98,80.0,317.48,317.98,317.48,317.98,80.0
2005-10-24 12:00:00,317.79,318.49,317.79,318.07,50.0,317.79,318.49,317.79,318.07,50.0
2005-10-24 12:30:00,318.5,319.0,318.5,319.0,40.0,318.5,319.0,318.5,319.0,40.0
2005-10-24 13:00:00,319.5,319.5,319.0,319.17,70.0,319.5,319.5,319.0,319.17,70.0
2005-10-24 13:30:00,319.17,319.17,319.17,319.17,0.0,319.17,319.17,319.17,319.17,0.0
2005-10-24 14:00:00,319.17,319.17,319.17,319.17,0.0,319.17,319.17,319.17,319.17,0.0
2005-10-24 14:30:00,319.89,320.75,319.89,320.25,90.0,319.89,320.75,319.89,320.25,90.0
2005-10-24 15:00:00,320.0,320.25,320.0,320.0,40.0,320.0,320.25,320.0,320.0,40.0
2005-10-24 15:30:00,320.0,320.0,319.5,319.63,80.0,320.0,320.0,319.5,319.63,80.0
2005-10-25 09:30:00,319.0,319.0,318.51,318.51,60.0,319.0,319.0,318.51,318.51,60.0
2005-10-25 10:00:00,318.51,318.51,318.0,318.38,60.0,318.51,318.51,318.0,318.38,60.0
2005-10-25 10:30:00,317.88,318.5,317.88,318.29,80.0,317.88,318.5,317.88,318.29,80.0
2005-10-25 11:00:00,318.27,318.3,318.27,318.3,40.0,318.27,318.3,318.27,318.3,40.0
2005-10-25 11:30:00,317.85,317.85,317.85,317.85,10.0,317.85,317.85,317.85,317.85,10.0
2005-10-25 12:00:00,317.85,317.85,317.01,317.01,130.0,317.85,317.85,317.01,317.01,130.0
2005-10-25 12:30:00,317.51,317.51,317.26,317.26,20.0,317.51,317.51,317.26,317.26,20.0
2005-10-25 13:00:00,316.81,316.81,316.5,316.5,30.0,316.81,316.81,316.5,316.5,30.0
2005-10-25 13:30:00,316.1,316.53,316.01,316.05,40.0,316.1,316.53,316.01,316.05,40.0
2005-10-25 14:00:00,317.0,317.01,316.6,316.6,230.0,317.0,317.01,316.6,316.6,230.0
2005-10-25 14:30:00,316.6,316.61,316.6,316.6,60.0,316.6,316.61,316.6,316.6,60.0
2005-10-25 15:00:00,316.73,316.99,316.6,316.6,170.0,316.73,316.99,316.6,316.6,170.0
2005-10-25 15:30:00,316.15,317.03,316.15,316.53,890.0,316.15,317.03,316.15,316.53,890.0
2005-10-26 09:30:00,316.65,316.65,316.3,316.3,20.0,316.65,316.65,316.3,316.3,20.0
2005-10-26 10:00:00,316.78,316.9,316.6,316.8,80.0,316.78,316.9,316.6,316.8,80.0
2005-10-26 10:30:00,316.21,316.7,315.79,316.3,120.0,316.21,316.7,315.79,316.3,120.0
2005-10-26 11:00:00,316.62,316.62,316.62,316.62,10.0,316.62,316.62,316.62,316.62,10.0
2005-10-26 11:30:00,315.52,315.52,315.52,315.52,10.0,315.52,315.52,315.52,315.52,10.0
2005-10-26 12:00:00,315.52,315.52,315.52,315.52,0.0,315.52,315.52,315.52,315.52,0.0
2005-10-26 12:30:00,315.51,315.51,315.51,315.51,10.0,315.51,315.51,315.51,315.51,10.0
2005-10-26 13:00:00,315.0,315.16,315.0,315.16,40.0,315.0,315.16,315.0,315.16,40.0
2005-10-26 13:30:00,314.85,314.85,314.75,314.75,20.0,314.85,314.85,314.75,314.75,20.0
2005-10-26 14:00:00,315.25,315.6,315.25,315.6,20.0,315.25,315.6,315.25,315.6,20.0
2005-10-26 14:30:00,315.36,315.36,315.36,315.36,10.0,315.36,315.36,315.36,315.36,10.0
2005-10-26 15:00:00,314.68,315.6,314.68,315.6,40.0,314.68,315.6,314.68,315.6,40.0
2005-10-26 15:30:00,315.13,315.99,315.13,315.99,70.0,315.13,315.99,315.13,315.99,70.0
2005-10-27 09:30:00,316.75,317.94,316.75,317.94,50.0,316.75,317.94,316.75,317.94,50.0
2005-10-27 10:00:00,317.54,317.54,317.24,317.24,200.0,317.54,317.54,317.24,317.24,200.0
2005-10-27 10:30:00,317.0,317.39,317.0,317.24,40.0,317.0,317.39,317.0,317.24,40.0
2005-10-27 11:00:00,316.63,316.63,316.0,316.0,30.0,316.63,316.63,316.0,316.0,30.0
2005-10-27 11:30:00,315.65,315.65,315.65,315.65,40.0,315.65,315.65,315.65,315.65,40.0
2005-10-27 12:00:00,315.5,316.0,315.5,315.5,80.0,315.5,316.0,315.5,315.5,80.0
2005-10-27 12:30:00,315.51,315.51,315.51,315.51,10.0,315.51,315.51,315.51,315.51,10.0
2005-10-27 13:00:00,315.76,315.76,315.76,315.76,10.0,315.76,315.76,315.76,315.76,10.0
2005-10-27 13:30:00,315.76,315.76,315.76,315.76,0.0,315.76,315.76,315.76,315.76,0.0
2005-10-27 14:00:00,315.76,315.76,315.76,315.76,0.0,315.76,315.76,315.76,315.76,0.0
2005-10-27 14:30:00,315.7,315.7,315.0,315.0,200.0,315.7,315.7,315.0,315.0,200.0
2005-10-27 15:00:00,314.65,314.65,313.14,313.32,160.0,314.65,314.65,313.14,313.32,160.0
2005-10-27 15:30:00,313.0,313.01,312.65,312.67,110.0,313.0,313.01,312.65,312.67,110.0
2005-10-28 09:30:00,313.1,314.75,313.1,314.25,100.0,313.1,314.75,313.1,314.25,100.0
2005-10-28 10:00:00,314.75,315.5,314.75,315.5,30.0,314.75,315.5,314.75,315.5,30.0
2005-10-28 10:30:00,315.5,315.5,315.5,315.5,10.0,315.5,315.5,315.5,315.5,10.0
2005-10-28 11:00:00,315.72,315.72,315.72,315.72,10.0,315.72,315.72,315.72,315.72,10.0
2005-10-28 11:30:00,316.0,316.34,315.0,315.5,310.0,316.0,316.34,315.0,315.5,310.0
2005-10-28 12:00:00,315.29,316.25,315.29,315.89,190.0,315.29,316.25,315.29,315.89,190.0
2005-10-28 12:30:00,316.0,316.0,315.5,315.5,110.0,316.0,316.0,315.5,315.5,110.0
2005-10-28 13:00:00,315.44,316.0,315.44,316.0,40.0,315.44,316.0,315.44,316.0,40.0
2005-10-28 13:30:00,315.76,315.76,315.13,315.13,30.0,315.76,315.76,315.13,315.13,30.0
2005-10-28 14:00:00,315.01,315.96,315.0,315.9,100.0,315.01,315.96,315.0,315.9,100.0
2005-10-28 14:30:00,315.63,315.9,315.63,315.7,40.0,315.63,315.9,315.63,315.7,40.0
2005-10-28 15:00:00,315.9,315.9,315.79,315.79,20.0,315.9,315.9,315.79,315.79,20.0
2005-10-28 15:30:00,316.0,316.0,315.92,316.0,70.0,316.0,316.0,315.92,316.0,70.0
2005-10-31 09:30:00,316.75,317.01,316.75,317.0,50.0,316.75,317.01,316.75,317.0,50.0
2005-10-31 10:00:00,316.5,317.7,316.5,317.7,50.0,316.5,317.7,316.5,317.7,50.0
2005-10-31 10:30:00,318.25,318.99,316.75,317.75,260.0,318.25,318.99,316.75,317.75,260.0
2005-10-31 11:00:00,317.75,317.87,317.53,317.53,60.0,317.75,317.87,317.53,317.53,60.0
2005-10-31 11:30:00,317.66,318.34,317.66,318.34,80.0,317.66,318.34,317.66,318.34,80.0
2005-10-31 12:00:00,318.39,318.5,318.29,318.5,30.0,318.39,318.5,318.29,318.5,30.0
2005-10-31 12:30:00,318.99,318.99,318.99,318.99,40.0,318.99,318.99,318.99,318.99,40.0
2005-10-31 13:00:00,318.0,318.0,317.74,317.95,50.0,318.0,318.0,317.74,317.95,50.0
2005-10-31 13:30:00,317.76,317.76,317.1,317.1,30.0,317.76,317.76,317.1,317.1,30.0
2005-10-31 14:00:00,317.51,317.78,317.1,317.1,40.0,317.51,317.78,317.1,317.1,40.0
2005-10-31 14:30:00,317.49,317.93,317.45,317.93,30.0,317.49,317.93,317.45,317.93,30.0
2005-10-31 15:00:00,317.1,318.0,317.1,317.65,40.0,317.1,318.0,317.1,317.65,40.0
2005-10-31 15:30:00,317.99,318.0,317.25,317.3,190.0,317.99,318.0,317.25,317.3,190.0
2005-11-01 09:30:00,316.5,316.5,315.5,316.5,100.0,316.5,316.5,315.5,316.5,100.0
2005-11-01 10:00:00,317.0,317.0,317.0,317.0,10.0,317.0,317.0,317.0,317.0,10.0
2005-11-01 10:30:00,317.0,317.5,317.0,317.5,1530.0,317.0,317.5,317.0,317.5,1530.0
2005-11-01 11:00:00,317.1,317.75,316.1,316.99,130.0,317.1,317.75,316.1,316.99,130.0
2005-11-01 11:30:00,316.99,316.99,316.99,316.99,0.0,316.99,316.99,316.99,316.99,0.0
2005-11-01 12:00:00,316.99,316.99,316.95,316.95,30.0,316.99,316.99,316.95,316.95,30.0
2005-11-01 12:30:00,316.9,316.9,316.05,316.05,50.0,316.9,316.9,316.05,316.05,50.0
2005-11-01 13:00:00,316.44,316.84,316.44,316.66,40.0,316.44,316.84,316.44,316.66,40.0
2005-11-01 13:30:00,317.5,318.49,317.5,318.49,70.0,317.5,318.49,317.5,318.49,70.0
2005-11-01 14:00:00,318.2,318.2,316.0,316.5,210.0,318.2,318.2,316.0,316.5,210.0
2005-11-01 14:30:00,317.03,317.4,317.03,317.4,40.0,317.03,317.4,317.03,317.4,40.0
2005-11-01 15:00:00,317.5,317.5,317.49,317.5,60.0,317.5,317.5,317.49,317.5,60.0
2005-11-01 15:30:00,317.31,317.36,316.71,316.71,60.0,317.31,317.36,316.71,316.71,60.0
2005-11-02 09:30:00,316.25,316.25,315.0,316.0,100.0,316.25,316.25,315.0,316.0,100.0
2005-11-02 10:00:00,316.38,317.0,316.38,317.0,30.0,316.38,317.0,316.38,317.0,30.0
2005-11-02 10:30:00,317.5,319.01,317.5,319.01,280.0,317.5,319.01,317.5,319.01,280.0
2005-11-02 11:00:00,318.81,318.81,318.0,318.0,110.0,318.81,318.81,318.0,318.0,110.0
2005-11-02 11:30:00,318.75,319.75,318.75,319.75,50.0,318.75,319.75,318.75,319.75,50.0
2005-11-02 12:00:00,319.75,320.5,319.75,320.5,60.0,319.75,320.5,319.75,320.5,60.0
2005-11-02 12:30:00,321.0,323.25,320.99,323.25,230.0,321.0,323.25,320.99,323.25,230.0
2005-11-02 13:00:00,322.57,323.3,322.57,323.3,60.0,322.57,323.3,322.57,323.3,60.0
2005-11-02 13:30:00,323.32,323.49,322.09,322.09,190.0,323.32,323.49,322.09,322.09,190.0
2005-11-02 14:00:00,322.03,322.06,322.03,322.06,20.0,322.03,322.06,322.03,322.06,20.0
2005-11-02 14:30:00,322.69,322.69,322.48,322.48,40.0,322.69,322.69,322.48,322.48,40.0
2005-11-02 15:00:00,322.57,323.58,322.51,323.58,140.0,322.57,323.58,322.51,323.58,140.0
2005-11-02 15:30:00,323.75,324.99,323.24,324.99,360.0,323.75,324.99,323.24,324.99,360.0
2005-11-03 09:30:00,324.0,327.25,322.25,327.25,280.0,324.0,327.25,322.25,327.25,280.0
2005-11-03 10:00:00,327.25,328.99,327.25,328.0,340.0,327.25,328.99,327.25,328.0,340.0
2005-11-03 10:30:00,328.0,328.0,325.75,325.75,300.0,328.0,328.0,325.75,325.75,300.0
2005-11-03 11:00:00,325.5,325.5,324.9,325.25,80.0,325.5,325.5,324.9,325.25,80.0
2005-11-03 11:30:00,325.09,325.09,321.52,321.52,530.0,325.09,325.09,321.52,321.52,530.0
2005-11-03 12:00:00,321.75,322.5,321.45,322.0,600.0,321.75,322.5,321.45,322.0,600.0
2005-11-03 12:30:00,321.0,321.0,320.75,320.75,80.0,321.0,321.0,320.75,320.75,80.0
2005-11-03 13:00:00,321.64,321.99,321.64,321.99,50.0,321.64,321.99,321.64,321.99,50.0
2005-11-03 13:30:00,321.99,324.0,321.0,322.5,630.0,321.99,324.0,321.0,322.5,630.0
2005-11-03 14:00:00,323.05,323.05,321.5,321.5,220.0,323.05,323.05,321.5,321.5,220.0
2005-11-03 14:30:00,321.54,322.75,320.0,322.11,280.0,321.54,322.75,320.0,322.11,280.0
2005-11-03 15:00:00,322.0,323.1,322.0,323.0,260.0,322.0,323.1,322.0,323.0,260.0
2005-11-03 15:30:00,323.09,323.1,321.8,322.44,370.0,323.09,323.1,321.8,322.44,370.0
2005-11-04 09:30:00,321.5,321.5,319.5,319.5,280.0,321.5,321.5,319.5,319.5,280.0
2005-11-04 10:00:00,319.5,320.24,319.01,319.01,80.0,319.5,320.24,319.01,319.01,80.0
2005-11-04 10:30:00,318.5,318.99,318.01,318.5,70.0,318.5,318.99,318.01,318.5,70.0
2005-11-04 11:00:00,319.5,320.48,318.76,320.01,430.0,319.5,320.48,318.76,320.01,430.0
2005-11-04 11:30:00,320.24,320.24,318.1,318.26,180.0,320.24,320.24,318.1,318.26,180.0
2005-11-04 12:00:00,318.33,318.33,318.33,318.33,10.0,318.33,318.33,318.33,318.33,10.0
2005-11-04 12:30:00,319.25,319.25,318.57,318.57,70.0,319.25,319.25,318.57,318.57,70.0
2005-11-04 13:00:00,318.57,318.57,318.57,318.57,0.0,318.57,318.57,318.57,318.57,0.0
2005-11-04 13:30:00,318.97,318.97,318.61,318.89,50.0,318.97,318.97,318.61,318.89,50.0
2005-11-04 14:00:00,318.25,320.5,318.25,319.16,480.0,318.25,320.5,318.25,319.16,480.0
2005-11-04 14:30:00,319.35,319.35,319.35,319.35,80.0,319.35,319.35,319.35,319.35,80.0
2005-11-04 15:00:00,319.35,320.0,318.6,318.6,170.0,319.35,320.0,318.6,318.6,170.0
2005-11-04 15:30:00,319.1,320.0,319.0,319.5,640.0,319.1,320.0,319.0,319.5,640.0
2005-11-07 09:30:00,319.0,320.51,319.0,320.5,150.0,319.0,320.51,319.0,320.5,150.0
2005-11-07 10:00:00,319.45,320.0,319.01,319.01,40.0,319.45,320.0,319.01,319.01,40.0
2005-11-07 10:30:00,319.0,319.5,319.0,319.5,20.0,319.0,319.5,319.0,319.5,20.0
2005-11-07 11:00:00,319.24,319.99,319.0,319.99,40.0,319.24,319.99,319.0,319.99,40.0
2005-11-07 11:30:00,319.99,319.99,319.99,319.99,0.0,319.99,319.99,319.99,319.99,0.0
2005-11-07 12:00:00,318.5,318.5,318.0,318.49,70.0,318.5,318.5,318.0,318.49,70.0
2005-11-07 12:30:00,318.99,319.0,318.99,319.0,20.0,318.99,319.0,318.99,319.0,20.0
2005-11-07 13:00:00,318.99,319.25,318.99,319.25,40.0,318.99,319.25,318.99,319.25,40.0
2005-11-07 13:30:00,319.25,319.5,318.99,318.99,50.0,319.25,319.5,318.99,318.99,50.0
2005-11-07 14:00:00,319.49,319.49,318.98,318.99,30.0,319.49,319.49,318.98,318.99,30.0
2005-11-07 14:30:00,319.09,319.09,319.09,319.09,10.0,319.09,319.09,319.09,319.09,10.0
2005-11-07 15:00:00,318.5,318.73,318.1,318.2,40.0,318.5,318.73,318.1,318.2,40.0
2005-11-07 15:30:00,318.99,319.75,318.0,318.0,160.0,318.99,319.75,318.0,318.0,160.0
2005-11-08 09:30:00,317.3,318.99,317.01,317.01,160.0,317.3,318.99,317.01,317.01,160.0
2005-11-08 10:00:00,317.62,317.99,317.62,317.99,30.0,317.62,317.99,317.62,317.99,30.0
2005-11-08 10:30:00,318.1,318.1,317.02,317.02,50.0,318.1,318.1,317.02,317.02,50.0
2005-11-08 11:00:00,317.84,318.98,317.84,318.8,100.0,317.84,318.98,317.84,318.8,100.0
2005-11-08 11:30:00,318.9,319.0,318.9,319.0,40.0,318.9,319.0,318.9,319.0,40.0
2005-11-08 12:00:00,319.0,319.0,318.25,318.25,30.0,319.0,319.0,318.25,318.25,30.0
2005-11-08 12:30:00,318.25,318.25,317.75,317.75,20.0,318.25,318.25,317.75,317.75,20.0
2005-11-08 13:00:00,317.76,317.76,317.37,317.37,50.0,317.76,317.76,317.37,317.37,50.0
2005-11-08 13:30:00,317.0,317.5,317.0,317.5,80.0,317.0,317.5,317.0,317.5,80.0
2005-11-08 14:00:00,318.0,318.25,318.0,318.25,60.0,318.0,318.25,318.0,318.25,60.0
2005-11-08 14:30:00,318.25,318.5,317.87,318.5,80.0,318.25,318.5,317.87,318.5,80.0
2005-11-08 15:00:00,318.0,318.5,318.0,318.5,40.0,318.0,318.5,318.0,318.5,40.0
2005-11-08 15:30:00,317.92,318.75,317.92,318.7,70.0,317.92,318.75,317.92,318.7,70.0
2005-11-09 09:30:00,318.95,320.0,318.1,319.25,90.0,318.95,320.0,318.1,319.25,90.0
2005-11-09 10:00:00,318.75,318.75,318.75,318.75,10.0,318.75,318.75,318.75,318.75,10.0
2005-11-09 10:30:00,318.5,320.0,318.5,319.5,70.0,318.5,320.0,318.5,319.5,70.0
2005-11-09 11:00:00,319.5,319.5,319.5,319.5,0.0,319.5,319.5,319.5,319.5,0.0
2005-11-09 11:30:00,319.0,319.0,319.0,319.0,20.0,319.0,319.0,319.0,319.0,20.0
2005-11-09 12:00:00,318.5,318.5,318.0,318.0,20.0,318.5,318.5,318.0,318.0,20.0
2005-11-09 12:30:00,318.0,318.0,318.0,318.0,0.0,318.0,318.0,318.0,318.0,0.0
2005-11-09 13:00:00,318.75,318.75,318.7,318.7,80.0,318.75,318.75,318.7,318.7,80.0
2005-11-09 13:30:00,318.75,319.0,318.75,319.0,120.0,318.75,319.0,318.75,319.0,120.0
2005-11-09 14:00:00,318.5,319.25,318.47,318.6,260.0,318.5,319.25,318.47,318.6,260.0
2005-11-09 14:30:00,318.5,319.4,318.5,319.4,180.0,318.5,319.4,318.5,319.4,180.0
2005-11-09 15:00:00,319.02,319.02,318.01,318.91,50.0,319.02,319.02,318.01,318.91,50.0
2005-11-09 15:30:00,318.53,318.55,317.5,318.31,120.0,318.53,318.55,317.5,318.31,120.0
2005-11-10 09:30:00,318.0,318.9,318.0,318.1,120.0,318.0,318.9,318.0,318.1,120.0
2005-11-10 10:00:00,318.0,318.49,318.0,318.49,80.0,318.0,318.49,318.0,318.49,80.0
2005-11-10 10:30:00,318.0,318.0,317.97,317.98,50.0,318.0,318.0,317.97,317.98,50.0
2005-11-10 11:00:00,317.5,317.5,316.7,317.5,60.0,317.5,317.5,316.7,317.5,60.0
2005-11-10 11:30:00,317.5,317.5,317.5,317.5,0.0,317.5,317.5,317.5,317.5,0.0
2005-11-10 12:00:00,317.51,318.0,317.49,317.5,630.0,317.51,318.0,317.49,317.5,630.0
2005-11-10 12:30:00,317.49,317.49,316.5,316.51,120.0,317.49,317.49,316.5,316.51,120.0
2005-11-10 13:00:00,316.61,316.61,316.0,316.5,40.0,316.61,316.61,316.0,316.5,40.0
2005-11-10 13:30:00,316.51,317.0,316.5,317.0,40.0,316.51,317.0,316.5,317.0,40.0
2005-11-10 14:00:00,317.0,317.0,316.99,317.0,40.0,317.0,317.0,316.99,317.0,40.0
2005-11-10 14:30:00,317.2,317.5,317.2,317.5,30.0,317.2,317.5,317.2,317.5,30.0
2005-11-10 15:00:00,317.09,317.5,317.09,317.5,90.0,317.09,317.5,317.09,317.5,90.0
2005-11-10 15:30:00,317.5,318.2,317.5,318.2,180.0,317.5,318.2,317.5,318.2,180.0
2005-11-11 09:30:00,317.6,318.25,317.6,318.25,70.0,317.6,318.25,317.6,318.25,70.0
2005-11-11 10:00:00,318.5,318.75,318.5,318.75,40.0,318.5,318.75,318.5,318.75,40.0
2005-11-11 10:30:00,318.75,319.0,318.5,318.5,90.0,318.75,319.0,318.5,318.5,90.0
2005-11-11 11:00:00,318.9,318.9,318.3,318.3,30.0,318.9,318.9,318.3,318.3,30.0
2005-11-11 11:30:00,318.26,318.26,318.26,318.26,10.0,318.26,318.26,318.26,318.26,10.0
2005-11-11 12:00:00,318.41,318.9,318.0,318.9,60.0,318.41,318.9,318.0,318.9,60.0
2005-11-11 12:30:00,318.9,318.9,318.9,318.9,0.0,318.9,318.9,318.9,318.9,0.0
2005-11-11 13:00:00,318.1,318.1,318.1,318.1,10.0,318.1,318.1,318.1,318.1,10.0
2005-11-11 13:30:00,318.06,318.25,317.56,318.24,60.0,318.06,318.25,317.56,318.24,60.0
2005-11-11 14:00:00,318.24,318.24,318.24,318.24,0.0,318.24,318.24,318.24,318.24,0.0
2005-11-11 14:30:00,318.7,318.74,318.7,318.74,20.0,318.7,318.74,318.7,318.74,20.0
2005-11-11 15:00:00,318.98,318.98,318.95,318.95,20.0,318.98,318.98,318.95,318.95,20.0
2005-11-11 15:30:00,318.95,319.0,318.87,319.0,200.0,318.95,319.0,318.87,319.0,200.0
2005-11-14 09:30:00,318.0,318.5,318.0,318.5,20.0,318.0,318.5,318.0,318.5,20.0
2005-11-14 10:00:00,318.99,319.1,318.99,319.1,30.0,318.99,319.1,318.99,319.1,30.0
2005-11-14 10:30:00,318.66,319.1,318.65,319.1,80.0,318.66,319.1,318.65,319.1,80.0
2005-11-14 11:00:00,318.6,318.6,318.0,318.0,60.0,318.6,318.6,318.0,318.0,60.0
2005-11-14 11:30:00,317.0,318.0,316.5,317.2,150.0,317.0,318.0,316.5,317.2,150.0
2005-11-14 12:00:00,318.0,318.0,317.5,317.5,90.0,318.0,318.0,317.5,317.5,90.0
2005-11-14 12:30:00,317.9,318.0,317.9,318.0,30.0,317.9,318.0,317.9,318.0,30.0
2005-11-14 13:00:00,318.0,318.0,318.0,318.0,60.0,318.0,318.0,318.0,318.0,60.0
2005-11-14 13:30:00,318.0,318.0,317.03,318.0,80.0,318.0,318.0,317.03,318.0,80.0
2005-11-14 14:00:00,317.52,318.0,317.52,318.0,40.0,317.52,318.0,317.52,318.0,40.0
2005-11-14 14:30:00,317.92,318.0,317.1,318.0,110.0,317.92,318.0,317.1,318.0,110.0
2005-11-14 15:00:00,317.1,318.15,317.1,317.75,60.0,317.1,318.15,317.1,317.75,60.0
2005-11-14 15:30:00,318.35,318.75,318.0,318.5,280.0,318.35,318.75,318.0,318.5,280.0
2005-11-15 09:30:00,318.0,319.5,318.0,319.5,70.0,318.0,319.5,318.0,319.5,70.0
2005-11-15 10:00:00,319.49,319.49,319.48,319.48,20.0,319.49,319.49,319.48,319.48,20.0
2005-11-15 10:30:00,319.47,319.47,319.47,319.47,10.0,319.47,319.47,319.47,319.47,10.0
2005-11-15 11:00:00,319.47,319.47,319.47,319.47,0.0,319.47,319.47,319.47,319.47,0.0
2005-11-15 11:30:00,318.5,319.47,318.5,319.4,60.0,318.5,319.47,318.5,319.4,60.0
2005-11-15 12:00:00,319.0,319.0,319.0,319.0,20.0,319.0,319.0,319.0,319.0,20.0
2005-11-15 12:30:00,318.73,319.0,318.73,319.0,30.0,318.73,319.0,318.73,319.0,30.0
2005-11-15 13:00:00,318.5,318.5,318.25,318.25,20.0,318.5,318.5,318.25,318.25,20.0
2005-11-15 13:30:00,318.9,318.9,318.2,318.3,120.0,318.9,318.9,318.2,318.3,120.0
2005-11-15 14:00:00,318.23,318.5,318.23,318.49,310.0,318.23,318.5,318.23,318.49,310.0
2005-11-15 14:30:00,318.43,318.44,317.99,317.99,160.0,318.43,318.44,317.99,317.99,160.0
2005-11-15 15:00:00,317.6,317.7,317.0,317.0,50.0,317.6,317.7,317.0,317.0,50.0
2005-11-15 15:30:00,317.0,317.0,316.11,317.0,130.0,317.0,317.0,316.11,317.0,130.0
2005-11-16 09:30:00,316.0,316.0,315.0,315.85,80.0,316.0,316.0,315.0,315.85,80.0
2005-11-16 10:00:00,316.0,316.0,315.78,315.78,40.0,316.0,316.0,315.78,315.78,40.0
2005-11-16 10:30:00,314.53,316.4,314.53,316.4,20.0,314.53,316.4,314.53,316.4,20.0
2005-11-16 11:00:00,316.21,316.21,316.02,316.02,20.0,316.21,316.21,316.02,316.02,20.0
2005-11-16 11:30:00,316.07,316.07,316.07,316.07,30.0,316.07,316.07,316.07,316.07,30.0
2005-11-16 12:00:00,315.51,315.51,315.0,315.0,30.0,315.51,315.51,315.0,315.0,30.0
2005-11-16 12:30:00,315.19,315.19,314.5,314.5,70.0,315.19,315.19,314.5,314.5,70.0
2005-11-16 13:00:00,314.55,314.55,314.0,314.0,90.0,314.55,314.55,314.0,314.0,90.0
2005-11-16 13:30:00,314.05,314.05,313.75,313.75,40.0,314.05,314.05,313.75,313.75,40.0
2005-11-16 14:00:00,314.25,314.25,314.25,314.25,10.0,314.25,314.25,314.25,314.25,10.0
2005-11-16 14:30:00,314.04,314.27,314.04,314.26,30.0,314.04,314.27,314.04,314.26,30.0
2005-11-16 15:00:00,314.3,314.3,314.0,314.0,50.0,314.3,314.3,314.0,314.0,50.0
2005-11-16 15:30:00,314.07,316.03,314.07,315.5,90.0,314.07,316.03,314.07,315.5,90.0
2005-11-17 09:30:00,316.75,317.0,316.15,316.53,60.0,316.75,317.0,316.15,316.53,60.0
2005-11-17 10:00:00,316.55,316.55,316.55,316.55,10.0,316.55,316.55,316.55,316.55,10.0
2005-11-17 10:30:00,316.5,316.5,316.5,316.5,10.0,316.5,316.5,316.5,316.5,10.0
2005-11-17 11:00:00,316.25,316.25,314.99,315.25,510.0,316.25,316.25,314.99,315.25,510.0
2005-11-17 11:30:00,316.0,316.55,316.0,316.12,120.0,316.0,316.55,316.0,316.12,120.0
2005-11-17 12:00:00,316.12,316.12,316.12,316.12,0.0,316.12,316.12,316.12,316.12,0.0
2005-11-17 12:30:00,315.26,315.75,315.0,315.75,70.0,315.26,315.75,315.0,315.75,70.0
2005-11-17 13:00:00,315.75,315.75,315.75,315.75,10.0,315.75,315.75,315.75,315.75,10.0
2005-11-17 13:30:00,315.6,315.6,315.6,315.6,20.0,315.6,315.6,315.6,315.6,20.0
2005-11-17 14:00:00,315.1,315.52,314.51,314.51,70.0,315.1,315.52,314.51,314.51,70.0
2005-11-17 14:30:00,315.0,315.75,315.0,315.75,20.0,315.0,315.75,315.0,315.75,20.0
2005-11-17 15:00:00,315.33,316.0,315.33,316.0,60.0,315.33,316.0,315.33,316.0,60.0
2005-11-17 15:30:00,316.1,316.25,316.03,316.03,80.0,316.1,316.25,316.03,316.03,80.0
2005-11-18 09:30:00,315.0,315.5,315.0,315.0,60.0,315.0,315.5,315.0,315.0,60.0
2005-11-18 10:00:00,315.75,316.9,315.75,316.9,100.0,315.75,316.9,315.75,316.9,100.0
2005-11-18 10:30:00,317.0,317.25,316.99,317.25,90.0,317.0,317.25,316.99,317.25,90.0
2005-11-18 11:00:00,317.49,317.49,316.99,317.25,170.0,317.49,317.49,316.99,317.25,170.0
2005-11-18 11:30:00,317.25,317.49,317.25,317.49,70.0,317.25,317.49,317.25,317.49,70.0
2005-11-18 12:00:00,317.13,318.0,317.13,318.0,160.0,317.13,318.0,317.13,318.0,160.0
2005-11-18 12:30:00,317.99,318.5,317.99,318.5,80.0,317.99,318.5,317.99,318.5,80.0
2005-11-18 13:00:00,318.5,319.0,318.5,318.73,210.0,318.5,319.0,318.5,318.73,210.0
2005-11-18 13:30:00,319.0,319.02,318.97,319.02,110.0,319.0,319.02,318.97,319.02,110.0
2005-11-18 14:00:00,319.0,319.0,318.99,319.0,50.0,319.0,319.0,318.99,319.0,50.0
2005-11-18 14:30:00,319.0,319.0,319.0,319.0,0.0,319.0,319.0,319.0,319.0,0.0
2005-11-18 15:00:00,318.52,319.01,318.0,319.01,50.0,318.52,319.01,318.0,319.01,50.0
2005-11-18 15:30:00,319.38,319.38,319.0,319.0,30.0,319.38,319.38,319.0,319.0,30.0
2005-11-21 09:30:00,319.0,319.25,319.0,319.25,90.0,319.0,319.25,319.0,319.25,90.0
2005-11-21 10:00:00,319.0,319.0,318.0,318.5,50.0,319.0,319.0,318.0,318.5,50.0
2005-11-21 10:30:00,319.0,319.0,318.05,318.63,170.0,319.0,319.0,318.05,318.63,170.0
2005-11-21 11:00:00,318.9,318.9,318.63,318.63,20.0,318.9,318.9,318.63,318.63,20.0
2005-11-21 11:30:00,318.11,318.55,318.11,318.55,50.0,318.11,318.55,318.11,318.55,50.0
2005-11-21 12:00:00,318.9,319.0,318.55,318.55,50.0,318.9,319.0,318.55,318.55,50.0
2005-11-21 12:30:00,318.57,319.0,318.57,319.0,70.0,318.57,319.0,318.57,319.0,70.0
2005-11-21 13:00:00,319.0,319.01,319.0,319.01,120.0,319.0,319.01,319.0,319.01,120.0
2005-11-21 13:30:00,319.8,319.8,319.1,319.1,30.0,319.8,319.8,319.1,319.1,30.0
2005-11-21 14:00:00,319.1,319.2,318.86,319.2,40.0,319.1,319.2,318.86,319.2,40.0
2005-11-21 14:30:00,319.24,319.24,319.24,319.24,30.0,319.24,319.24,319.24,319.24,30.0
2005-11-21 15:00:00,319.24,319.24,319.24,319.24,0.0,319.24,319.24,319.24,319.24,0.0
2005-11-21 15:30:00,319.4,319.5,319.27,319.5,80.0,319.4,319.5,319.27,319.5,80.0
2005-11-22 10:00:00,318.5,319.5,318.5,319.5,30.0,318.5,319.5,318.5,319.5,30.0
2005-11-22 10:30:00,319.5,319.5,319.5,319.5,0.0,319.5,319.5,319.5,319.5,0.0
2005-11-22 11:00:00,319.01,319.01,318.5,318.51,30.0,319.01,319.01,318.5,318.51,30.0
2005-11-22 11:30:00,318.1,318.1,318.1,318.1,10.0,318.1,318.1,318.1,318.1,10.0
2005-11-22 12:00:00,318.0,318.0,318.0,318.0,10.0,318.0,318.0,318.0,318.0,10.0
2005-11-22 12:30:00,317.6,317.6,317.6,317.6,10.0,317.6,317.6,317.6,317.6,10.0
2005-11-22 13:00:00,317.6,317.6,317.6,317.6,0.0,317.6,317.6,317.6,317.6,0.0
2005-11-22 13:30:00,318.49,318.54,317.6,317.6,140.0,318.49,318.54,317.6,317.6,140.0
2005-11-22 14:00:00,318.47,318.47,317.6,317.6,60.0,318.47,318.47,317.6,317.6,60.0
2005-11-22 14:30:00,317.6,318.0,317.6,317.74,270.0,317.6,318.0,317.6,317.74,270.0
2005-11-22 15:00:00,317.65,318.8,317.65,318.8,260.0,317.65,318.8,317.65,318.8,260.0
2005-11-22 15:30:00,318.8,318.8,318.8,318.8,0.0,318.8,318.8,318.8,318.8,0.0
2005-11-23 09:30:00,319.0,319.25,318.96,318.96,80.0,319.0,319.25,318.96,318.96,80.0
2005-11-23 10:00:00,319.0,319.0,319.0,319.0,20.0,319.0,319.0,319.0,319.0,20.0
2005-11-23 10:30:00,318.95,318.95,318.95,318.95,10.0,318.95,318.95,318.95,318.95,10.0
2005-11-23 11:00:00,318.95,319.0,318.57,319.0,120.0,318.95,319.0,318.57,319.0,120.0
2005-11-23 11:30:00,319.0,319.0,318.55,318.87,110.0,319.0,319.0,318.55,318.87,110.0
2005-11-23 12:00:00,318.87,318.87,318.87,318.87,0.0,318.87,318.87,318.87,318.87,0.0
2005-11-23 12:30:00,318.87,318.87,318.87,318.87,0.0,318.87,318.87,318.87,318.87,0.0
2005-11-23 13:00:00,318.58,318.99,318.26,318.99,50.0,318.58,318.99,318.26,318.99,50.0
2005-11-23 13:30:00,318.26,318.5,318.25,318.26,80.0,318.26,318.5,318.25,318.26,80.0
2005-11-23 14:00:00,318.5,318.5,318.1,318.1,50.0,318.5,318.5,318.1,318.1,50.0
2005-11-23 14:30:00,318.01,318.15,318.0,318.0,60.0,318.01,318.15,318.0,318.0,60.0
2005-11-23 15:00:00,318.0,318.0,318.0,318.0,0.0,318.0,318.0,318.0,318.0,0.0
2005-11-23 15:30:00,318.7,318.73,318.7,318.73,40.0,318.7,318.73,318.7,318.73,40.0
2005-11-25 09:30:00,319.0,319.0,319.0,319.0,60.0,319.0,319.0,319.0,319.0,60.0
2005-11-25 10:00:00,319.0,319.0,319.0,319.0,0.0,319.0,319.0,319.0,319.0,0.0
2005-11-25 10:30:00,319.0,319.0,319.0,319.0,0.0,319.0,319.0,319.0,319.0,0.0
2005-11-25 11:00:00,318.48,318.99,318.48,318.76,40.0,318.48,318.99,318.48,318.76,40.0
2005-11-25 11:30:00,318.77,318.77,318.77,318.77,10.0,318.77,318.77,318.77,318.77,10.0
2005-11-25 12:00:00,318.28,318.99,318.28,318.99,30.0,318.28,318.99,318.28,318.99,30.0
2005-11-25 12:30:00,318.86,319.0,318.86,319.0,20.0,318.86,319.0,318.86,319.0,20.0
2005-11-25 13:00:00,318.85,318.85,318.85,318.85,10.0,318.85,318.85,318.85,318.85,10.0
2005-11-25 13:30:00,318.85,318.85,318.85,318.85,0.0,318.85,318.85,318.85,318.85,0.0
2005-11-25 14:00:00,318.85,318.85,318.85,318.85,0.0,318.85,318.85,318.85,318.85,0.0
2005-11-25 14:30:00,318.85,318.85,318.85,318.85,0.0,318.85,318.85,318.85,318.85,0.0
2005-11-25 15:00:00,318.85,318.85,318.85,318.85,0.0,318.85,318.85,318.85,318.85,0.0
2005-11-25 15:30:00,318.85,318.85,318.85,318.85,0.0,318.85,318.85,318.85,318.85,0.0
2005-11-28 09:30:00,316.5,318.01,316.5,318.0,290.0,316.5,318.01,316.5,318.0,290.0
2005-11-28 10:00:00,318.51,318.51,318.0,318.0,40.0,318.51,318.51,318.0,318.0,40.0
2005-11-28 10:30:00,318.5,318.51,317.59,317.59,60.0,318.5,318.51,317.59,317.59,60.0
2005-11-28 11:00:00,318.16,318.16,318.0,318.0,40.0,318.16,318.16,318.0,318.0,40.0
2005-11-28 11:30:00,318.0,318.0,318.0,318.0,0.0,318.0,318.0,318.0,318.0,0.0
2005-11-28 12:00:00,318.5,318.5,318.5,318.5,10.0,318.5,318.5,318.5,318.5,10.0
2005-11-28 12:30:00,318.4,318.4,318.01,318.01,20.0,318.4,318.4,318.01,318.01,20.0
2005-11-28 13:00:00,318.01,318.01,318.01,318.01,0.0,318.01,318.01,318.01,318.01,0.0
2005-11-28 13:30:00,318.73,318.73,318.73,318.73,10.0,318.73,318.73,318.73,318.73,10.0
2005-11-28 14:00:00,318.51,318.51,318.41,318.49,50.0,318.51,318.51,318.41,318.49,50.0
2005-11-28 14:30:00,318.49,318.49,317.6,317.86,150.0,318.49,318.49,317.6,317.86,150.0
2005-11-28 15:00:00,317.85,317.95,317.6,317.6,130.0,317.85,317.95,317.6,317.6,130.0
2005-11-28 15:30:00,317.95,317.95,317.75,317.75,110.0,317.95,317.95,317.75,317.75,110.0
2005-11-29 09:30:00,317.85,317.85,317.85,317.85,30.0,317.85,317.85,317.85,317.85,30.0
2005-11-29 10:00:00,317.86,317.87,317.86,317.87,60.0,317.86,317.87,317.86,317.87,60.0
2005-11-29 10:30:00,317.85,317.95,317.85,317.95,60.0,317.85,317.95,317.85,317.95,60.0
2005-11-29 11:00:00,317.95,317.95,317.95,317.95,10.0,317.95,317.95,317.95,317.95,10.0
2005-11-29 11:30:00,317.95,317.95,317.95,317.95,10.0,317.95,317.95,317.95,317.95,10.0
2005-11-29 12:00:00,317.77,317.77,317.77,317.77,20.0,317.77,317.77,317.77,317.77,20.0
2005-11-29 12:30:00,317.62,317.7,317.44,317.65,60.0,317.62,317.7,317.44,317.65,60.0
2005-11-29 13:00:00,317.73,317.73,317.25,317.25,40.0,317.73,317.73,317.25,317.25,40.0
2005-11-29 13:30:00,317.75,317.77,317.75,317.77,30.0,317.75,317.77,317.75,317.77,30.0
2005-11-29 14:00:00,317.76,317.76,317.02,317.5,70.0,317.76,317.76,317.02,317.5,70.0
2005-11-29 14:30:00,317.7,317.7,317.7,317.7,30.0,317.7,317.7,317.7,317.7,30.0
2005-11-29 15:00:00,317.7,317.7,317.7,317.7,10.0,317.7,317.7,317.7,317.7,10.0
2005-11-29 15:30:00,317.48,317.69,317.38,317.69,550.0,317.48,317.69,317.38,317.69,550.0
2005-11-30 09:30:00,318.5,318.56,318.25,318.25,120.0,318.5,318.56,318.25,318.25,120.0
2005-11-30 10:00:00,318.22,318.74,318.0,318.0,60.0,318.22,318.74,318.0,318.0,60.0
2005-11-30 10:30:00,317.99,317.99,316.5,316.5,160.0,317.99,317.99,316.5,316.5,160.0
2005-11-30 11:00:00,317.08,317.7,317.08,317.7,20.0,317.08,317.7,317.08,317.7,20.0
2005-11-30 11:30:00,317.75,317.75,316.77,316.77,30.0,317.75,317.75,316.77,316.77,30.0
2005-11-30 12:00:00,316.5,316.5,316.01,316.01,30.0,316.5,316.5,316.01,316.01,30.0
2005-11-30 12:30:00,316.25,316.25,316.01,316.01,20.0,316.25,316.25,316.01,316.01,20.0
2005-11-30 13:00:00,316.0,316.69,316.0,316.25,70.0,316.0,316.69,316.0,316.25,70.0
2005-11-30 13:30:00,316.0,316.12,314.5,314.5,160.0,316.0,316.12,314.5,314.5,160.0
2005-11-30 14:00:00,315.03,317.5,315.03,316.5,220.0,315.03,317.5,315.03,316.5,220.0
2005-11-30 14:30:00,316.5,317.65,316.5,316.6,70.0,316.5,317.65,316.5,316.6,70.0
2005-11-30 15:00:00,316.6,316.6,316.6,316.6,0.0,316.6,316.6,316.6,316.6,0.0
2005-11-30 15:30:00,316.01,316.01,315.8,315.86,180.0,316.01,316.01,315.8,315.86,180.0
2005-12-01 09:30:00,316.35,318.5,316.35,317.75,210.0,316.35,318.5,316.35,317.75,210.0
2005-12-01 10:00:00,317.26,317.26,316.88,316.88,60.0,317.26,317.26,316.88,316.88,60.0
2005-12-01 10:30:00,317.07,317.47,316.25,316.25,90.0,317.07,317.47,316.25,316.25,90.0
2005-12-01 11:00:00,316.55,316.55,316.26,316.45,90.0,316.55,316.55,316.26,316.45,90.0
2005-12-01 11:30:00,316.0,316.11,316.0,316.11,20.0,316.0,316.11,316.0,316.11,20.0
2005-12-01 12:00:00,316.1,316.1,315.88,315.88,40.0,316.1,316.1,315.88,315.88,40.0
2005-12-01 12:30:00,315.9,316.19,315.8,316.18,90.0,315.9,316.19,315.8,316.18,90.0
2005-12-01 13:00:00,316.37,317.18,316.37,317.18,60.0,316.37,317.18,316.37,317.18,60.0
2005-12-01 13:30:00,317.01,317.67,317.01,317.27,230.0,317.01,317.67,317.01,317.27,230.0
2005-12-01 14:00:00,317.4,317.75,317.4,317.75,50.0,317.4,317.75,317.4,317.75,50.0
2005-12-01 14:30:00,317.75,317.75,317.2,317.75,140.0,317.75,317.75,317.2,317.75,140.0
2005-12-01 15:00:00,317.75,317.75,317.25,317.25,100.0,317.75,317.75,317.25,317.25,100.0
2005-12-01 15:30:00,317.5,317.75,317.5,317.75,200.0,317.5,317.75,317.5,317.75,200.0
2005-12-02 09:30:00,316.25,316.4,316.25,316.4,70.0,316.25,316.4,316.25,316.4,70.0
2005-12-02 10:00:00,316.68,316.68,316.68,316.68,10.0,316.68,316.68,316.68,316.68,10.0
2005-12-02 10:30:00,316.7,317.5,316.7,317.4,100.0,316.7,317.5,316.7,317.4,100.0
2005-12-02 11:00:00,318.0,318.4,317.56,317.6,170.0,318.0,318.4,317.56,317.6,170.0
2005-12-02 11:30:00,317.52,317.59,317.05,317.38,270.0,317.52,317.59,317.05,317.38,270.0
2005-12-02 12:00:00,317.53,317.58,317.2,317.2,50.0,317.53,317.58,317.2,317.2,50.0
2005-12-02 12:30:00,317.2,317.2,317.2,317.2,0.0,317.2,317.2,317.2,317.2,0.0
2005-12-02 13:00:00,317.5,317.54,317.4,317.52,140.0,317.5,317.54,317.4,317.52,140.0
2005-12-02 13:30:00,317.55,317.55,317.32,317.37,170.0,317.55,317.55,317.32,317.37,170.0
2005-12-02 14:00:00,317.39,317.39,316.94,317.1,110.0,317.39,317.39,316.94,317.1,110.0
2005-12-02 14:30:00,317.15,317.59,317.15,317.59,40.0,317.15,317.59,317.15,317.59,40.0
2005-12-02 15:00:00,317.68,318.0,317.61,317.61,130.0,317.68,318.0,317.61,317.61,130.0
2005-12-02 15:30:00,317.69,317.7,316.5,316.56,200.0,317.69,317.7,316.5,316.56,200.0
2005-12-05 09:30:00,317.5,317.5,317.41,317.41,270.0,317.5,317.5,317.41,317.41,270.0
2005-12-05 10:00:00,317.43,317.43,317.21,317.21,60.0,317.43,317.43,317.21,317.21,60.0
2005-12-05 10:30:00,317.37,317.6,317.19,317.27,150.0,317.37,317.6,317.19,317.27,150.0
2005-12-05 11:00:00,317.3,317.3,317.14,317.14,70.0,317.3,317.3,317.14,317.14,70.0
2005-12-05 11:30:00,317.01,317.01,315.71,315.71,160.0,317.01,317.01,315.71,315.71,160.0
2005-12-05 12:00:00,315.88,316.06,315.88,315.95,90.0,315.88,316.06,315.88,315.95,90.0
2005-12-05 12:30:00,315.75,316.2,315.5,316.2,70.0,315.75,316.2,315.5,316.2,70.0
2005-12-05 13:00:00,316.0,316.0,314.5,315.0,210.0,316.0,316.0,314.5,315.0,210.0
2005-12-05 13:30:00,316.0,316.0,314.95,314.95,80.0,316.0,316.0,314.95,314.95,80.0
2005-12-05 14:00:00,315.21,315.8,314.75,314.75,90.0,315.21,315.8,314.75,314.75,90.0
2005-12-05 14:30:00,314.5,314.5,314.0,314.15,230.0,314.5,314.5,314.0,314.15,230.0
2005-12-05 15:00:00,314.0,314.03,313.0,313.5,130.0,314.0,314.03,313.0,313.5,130.0
2005-12-05 15:30:00,313.5,314.5,313.13,314.3,390.0,313.5,314.5,313.13,314.3,390.0
2005-12-06 09:30:00,313.5,313.5,313.25,313.25,80.0,313.5,313.5,313.25,313.25,80.0
2005-12-06 10:00:00,313.01,313.36,313.01,313.36,30.0,313.01,313.36,313.01,313.36,30.0
2005-12-06 10:30:00,314.5,315.3,314.5,314.95,400.0,314.5,315.3,314.5,314.95,400.0
2005-12-06 11:00:00,314.95,315.0,314.93,314.95,70.0,314.95,315.0,314.93,314.95,70.0
2005-12-06 11:30:00,314.95,314.95,314.81,314.81,40.0,314.95,314.95,314.81,314.81,40.0
2005-12-06 12:00:00,314.89,314.89,314.0,314.0,950.0,314.89,314.89,314.0,314.0,950.0
2005-12-06 12:30:00,314.55,314.83,314.55,314.83,30.0,314.55,314.83,314.55,314.83,30.0
2005-12-06 13:00:00,314.86,315.49,314.86,315.49,270.0,314.86,315.49,314.86,315.49,270.0
2005-12-06 13:30:00,314.77,314.77,314.48,314.7,50.0,314.77,314.77,314.48,314.7,50.0
2005-12-06 14:00:00,314.7,315.4,314.7,315.4,50.0,314.7,315.4,314.7,315.4,50.0
2005-12-06 14:30:00,314.88,314.88,314.83,314.83,20.0,314.88,314.88,314.83,314.83,20.0
2005-12-06 15:00:00,314.83,314.83,314.07,314.07,160.0,314.83,314.83,314.07,314.07,160.0
2005-12-06 15:30:00,314.4,314.52,314.0,314.12,190.0,314.4,314.52,314.0,314.12,190.0
2005-12-07 09:30:00,313.5,314.11,313.0,314.11,90.0,313.5,314.11,313.0,314.11,90.0
2005-12-07 10:00:00,313.25,313.25,313.25,313.25,20.0,313.25,313.25,313.25,313.25,20.0
2005-12-07 10:30:00,313.27,313.69,313.0,313.0,40.0,313.27,313.69,313.0,313.0,40.0
2005-12-07 11:00:00,313.0,313.02,312.99,312.99,170.0,313.0,313.02,312.99,312.99,170.0
2005-12-07 11:30:00,312.75,312.75,312.32,312.37,50.0,312.75,312.75,312.32,312.37,50.0
2005-12-07 12:00:00,312.37,312.38,312.25,312.25,40.0,312.37,312.38,312.25,312.25,40.0
2005-12-07 12:30:00,312.25,312.25,311.5,312.2,60.0,312.25,312.25,311.5,312.2,60.0
2005-12-07 13:00:00,311.7,311.7,311.6,311.6,60.0,311.7,311.7,311.6,311.6,60.0
2005-12-07 13:30:00,311.69,311.69,309.0,311.0,610.0,311.69,311.69,309.0,311.0,610.0
2005-12-07 14:00:00,310.75,311.3,310.75,310.8,60.0,310.75,311.3,310.75,310.8,60.0
2005-12-07 14:30:00,310.5,311.0,310.0,310.0,100.0,310.5,311.0,310.0,310.0,100.0
2005-12-07 15:00:00,310.01,310.62,310.0,310.62,110.0,310.01,310.62,310.0,310.62,110.0
2005-12-07 15:30:00,310.88,312.5,310.5,312.25,320.0,310.88,312.5,310.5,312.25,320.0
2005-12-08 09:30:00,310.35,311.5,310.19,311.5,270.0,310.35,311.5,310.19,311.5,270.0
2005-12-08 10:00:00,311.11,312.4,311.1,312.4,50.0,311.11,312.4,311.1,312.4,50.0
2005-12-08 10:30:00,312.36,312.4,312.36,312.38,90.0,312.36,312.4,312.36,312.38,90.0
2005-12-08 11:00:00,312.8,312.8,311.6,312.5,140.0,312.8,312.8,311.6,312.5,140.0
2005-12-08 11:30:00,312.5,313.0,311.51,313.0,1100.0,312.5,313.0,311.51,313.0,1100.0
2005-12-08 12:00:00,312.41,314.0,312.4,314.0,900.0,312.41,314.0,312.4,314.0,900.0
2005-12-08 12:30:00,314.0,314.99,312.43,312.43,260.0,314.0,314.99,312.43,312.43,260.0
2005-12-08 13:00:00,312.66,312.83,312.4,312.4,80.0,312.66,312.83,312.4,312.4,80.0
2005-12-08 13:30:00,312.9,312.9,312.66,312.66,20.0,312.9,312.9,312.66,312.66,20.0
2005-12-08 14:00:00,312.41,312.41,312.4,312.41,120.0,312.41,312.41,312.4,312.41,120.0
2005-12-08 14:30:00,312.52,313.25,312.45,312.45,100.0,312.52,313.25,312.45,312.45,100.0
2005-12-08 15:00:00,313.07,313.24,312.63,313.24,120.0,313.07,313.24,312.63,313.24,120.0
2005-12-08 15:30:00,312.5,312.75,312.5,312.75,120.0,312.5,312.75,312.5,312.75,120.0
2005-12-09 09:30:00,312.0,312.5,311.6,312.5,140.0,312.0,312.5,311.6,312.5,140.0
2005-12-09 10:00:00,312.38,313.03,312.38,313.0,60.0,312.38,313.03,312.38,313.0,60.0
2005-12-09 10:30:00,312.51,313.2,312.5,313.2,50.0,312.51,313.2,312.5,313.2,50.0
2005-12-09 11:00:00,312.95,314.0,312.95,313.31,60.0,312.95,314.0,312.95,313.31,60.0
2005-12-09 11:30:00,313.31,313.5,312.8,313.0,140.0,313.31,313.5,312.8,313.0,140.0
2005-12-09 12:00:00,313.25,313.25,313.25,313.25,10.0,313.25,313.25,313.25,313.25,10.0
2005-12-09 12:30:00,313.46,313.85,313.4,313.8,60.0,313.46,313.85,313.4,313.8,60.0
2005-12-09 13:00:00,313.5,313.93,313.4,313.93,60.0,313.5,313.93,313.4,313.93,60.0
2005-12-09 13:30:00,313.4,313.41,313.03,313.21,70.0,313.4,313.41,313.03,313.21,70.0
2005-12-09 14:00:00,313.9,313.9,313.15,313.35,40.0,313.9,313.9,313.15,313.35,40.0
2005-12-09 14:30:00,313.17,313.7,313.0,313.05,80.0,313.17,313.7,313.0,313.05,80.0
2005-12-09 15:00:00,313.03,313.5,313.0,313.27,130.0,313.03,313.5,313.0,313.27,130.0
2005-12-09 15:30:00,313.0,313.65,312.65,313.0,100.0,313.0,313.65,312.65,313.0,100.0
2005-12-12 09:30:00,312.0,312.5,311.0,311.0,230.0,312.0,312.5,311.0,311.0,230.0
2005-12-12 10:00:00,311.0,311.49,311.0,311.01,110.0,311.0,311.49,311.0,311.01,110.0
2005-12-12 10:30:00,310.0,310.0,309.15,309.71,480.0,310.0,310.0,309.15,309.71,480.0
2005-12-12 11:00:00,310.5,310.5,309.6,309.64,180.0,310.5,310.5,309.6,309.64,180.0
2005-12-12 11:30:00,309.64,309.64,309.0,309.0,160.0,309.64,309.64,309.0,309.0,160.0
2005-12-12 12:00:00,308.99,308.99,308.19,308.19,230.0,308.99,308.99,308.19,308.19,230.0
2005-12-12 12:30:00,308.15,308.25,308.15,308.25,180.0,308.15,308.25,308.15,308.25,180.0
2005-12-12 13:00:00,308.14,308.14,308.14,308.14,10.0,308.14,308.14,308.14,308.14,10.0
2005-12-12 13:30:00,309.0,314.0,309.0,312.38,640.0,309.0,314.0,309.0,312.38,640.0
2005-12-12 14:00:00,312.25,312.25,310.5,311.01,130.0,312.25,312.25,310.5,311.01,130.0
2005-12-12 14:30:00,310.2,310.9,310.0,310.0,70.0,310.2,310.9,310.0,310.0,70.0
2005-12-12 15:00:00,310.75,310.75,310.0,310.11,180.0,310.75,310.75,310.0,310.11,180.0
2005-12-12 15:30:00,310.0,310.0,308.97,308.97,320.0,310.0,310.0,308.97,308.97,320.0
2005-12-13 09:30:00,310.0,310.52,310.0,310.52,60.0,310.0,310.52,310.0,310.52,60.0
2005-12-13 10:00:00,310.52,310.99,310.03,310.99,140.0,310.52,310.99,310.03,310.99,140.0
2005-12-13 10:30:00,310.99,311.09,310.01,310.01,60.0,310.99,311.09,310.01,310.01,60.0
2005-12-13 11:00:00,310.0,310.25,308.5,308.9,310.0,310.0,310.25,308.5,308.9,310.0
2005-12-13 11:30:00,308.51,309.1,308.0,308.6,540.0,308.51,309.1,308.0,308.6,540.0
2005-12-13 12:00:00,309.1,309.9,308.2,308.95,280.0,309.1,309.9,308.2,308.95,280.0
2005-12-13 12:30:00,308.95,308.95,308.0,308.25,170.0,308.95,308.95,308.0,308.25,170.0
2005-12-13 13:00:00,308.6,308.68,308.05,308.05,60.0,308.6,308.68,308.05,308.05,60.0
2005-12-13 13:30:00,309.0,309.0,308.27,308.95,50.0,309.0,309.0,308.27,308.95,50.0
2005-12-13 14:00:00,308.88,309.06,308.26,308.51,230.0,308.88,309.06,308.26,308.51,230.0
2005-12-13 14:30:00,308.89,308.89,308.0,308.3,230.0,308.89,308.89,308.0,308.3,230.0
2005-12-13 15:00:00,308.24,309.1,308.24,308.76,260.0,308.24,309.1,308.24,308.76,260.0
2005-12-13 15:30:00,308.78,310.0,307.41,308.0,630.0,308.78,310.0,307.41,308.0,630.0
2005-12-14 09:30:00,308.12,310.25,308.0,309.76,160.0,308.12,310.25,308.0,309.76,160.0
2005-12-14 10:00:00,310.5,311.9,310.5,311.9,100.0,310.5,311.9,310.5,311.9,100.0
2005-12-14 10:30:00,311.9,311.9,310.41,310.41,230.0,311.9,311.9,310.41,310.41,230.0
2005-12-14 11:00:00,311.16,311.19,310.36,311.19,100.0,311.16,311.19,310.36,311.19,100.0
2005-12-14 11:30:00,310.68,311.58,310.68,311.41,60.0,310.68,311.58,310.68,311.41,60.0
2005-12-14 12:00:00,311.7,311.8,310.75,310.75,80.0,311.7,311.8,310.75,310.75,80.0
2005-12-14 12:30:00,310.76,311.12,310.65,310.65,110.0,310.76,311.12,310.65,310.65,110.0
2005-12-14 13:00:00,310.95,310.95,310.61,310.61,70.0,310.95,310.95,310.61,310.61,70.0
2005-12-14 13:30:00,311.0,311.4,311.0,311.4,130.0,311.0,311.4,311.0,311.4,130.0
2005-12-14 14:00:00,311.25,311.29,311.09,311.25,110.0,311.25,311.29,311.09,311.25,110.0
2005-12-14 14:30:00,310.72,311.2,310.71,310.9,70.0,310.72,311.2,310.71,310.9,70.0
2005-12-14 15:00:00,311.02,311.2,311.02,311.2,30.0,311.02,311.2,311.02,311.2,30.0
2005-12-14 15:30:00,311.2,311.2,310.74,310.74,90.0,311.2,311.2,310.74,310.74,90.0
2005-12-15 09:30:00,309.05,310.26,309.05,310.26,210.0,309.05,310.26,309.05,310.26,210.0
2005-12-15 10:00:00,310.13,310.5,310.01,310.5,80.0,310.13,310.5,310.01,310.5,80.0
2005-12-15 10:30:00,309.94,310.08,309.25,309.25,40.0,309.94,310.08,309.25,309.25,40.0
2005-12-15 11:00:00,309.48,310.45,309.48,310.45,50.0,309.48,310.45,309.48,310.45,50.0
2005-12-15 11:30:00,310.45,310.45,309.98,309.98,60.0,310.45,310.45,309.98,309.98,60.0
2005-12-15 12:00:00,309.5,309.5,309.5,309.5,30.0,309.5,309.5,309.5,309.5,30.0
2005-12-15 12:30:00,309.5,309.75,309.5,309.5,70.0,309.5,309.75,309.5,309.5,70.0
2005-12-15 13:00:00,309.5,310.0,309.5,310.0,30.0,309.5,310.0,309.5,310.0,30.0
2005-12-15 13:30:00,309.9,310.03,309.9,310.03,30.0,309.9,310.03,309.9,310.03,30.0
2005-12-15 14:00:00,310.06,310.06,310.0,310.01,50.0,310.06,310.06,310.0,310.01,50.0
2005-12-15 14:30:00,310.19,310.35,310.0,310.13,50.0,310.19,310.35,310.0,310.13,50.0
2005-12-15 15:00:00,310.04,310.2,310.04,310.2,30.0,310.04,310.2,310.04,310.2,30.0
2005-12-15 15:30:00,310.26,310.26,309.8,310.23,130.0,310.26,310.26,309.8,310.23,130.0
2005-12-16 09:30:00,312.2,313.0,312.2,312.95,190.0,312.2,313.0,312.2,312.95,190.0
2005-12-16 10:00:00,312.94,312.94,312.51,312.94,200.0,312.94,312.94,312.51,312.94,200.0
2005-12-16 10:30:00,312.68,312.68,312.68,312.68,50.0,312.68,312.68,312.68,312.68,50.0
2005-12-16 11:00:00,312.6,312.7,312.3,312.3,80.0,312.6,312.7,312.3,312.3,80.0
2005-12-16 11:30:00,312.3,312.75,311.51,312.0,190.0,312.3,312.75,311.51,312.0,190.0
2005-12-16 12:00:00,312.0,312.0,311.0,311.58,50.0,312.0,312.0,311.0,311.58,50.0
2005-12-16 12:30:00,311.5,312.45,311.25,311.25,150.0,311.5,312.45,311.25,311.25,150.0
2005-12-16 13:00:00,311.25,311.25,311.25,311.25,0.0,311.25,311.25,311.25,311.25,0.0
2005-12-16 13:30:00,311.25,311.42,311.25,311.4,100.0,311.25,311.42,311.25,311.4,100.0
2005-12-16 14:00:00,311.1,311.19,311.1,311.19,100.0,311.1,311.19,311.1,311.19,100.0
2005-12-16 14:30:00,310.49,310.49,310.01,310.2,80.0,310.49,310.49,310.01,310.2,80.0
2005-12-16 15:00:00,310.32,310.32,308.5,308.5,330.0,310.32,310.32,308.5,308.5,330.0
2005-12-16 15:30:00,308.57,310.3,308.57,310.3,700.0,308.57,310.3,308.57,310.3,700.0
2005-12-19 09:30:00,312.0,312.0,312.0,312.0,80.0,312.0,312.0,312.0,312.0,80.0
2005-12-19 10:00:00,312.02,312.2,311.93,311.95,60.0,312.02,312.2,311.93,311.95,60.0
2005-12-19 10:30:00,311.96,312.04,311.95,311.95,110.0,311.96,312.04,311.95,311.95,110.0
2005-12-19 11:00:00,311.94,312.1,311.94,312.08,170.0,311.94,312.1,311.94,312.08,170.0
2005-12-19 11:30:00,312.0,312.0,311.5,311.5,40.0,312.0,312.0,311.5,311.5,40.0
2005-12-19 12:00:00,311.63,311.63,311.63,311.63,10.0,311.63,311.63,311.63,311.63,10.0
2005-12-19 12:30:00,311.55,311.92,311.54,311.54,50.0,311.55,311.92,311.54,311.54,50.0
2005-12-19 13:00:00,311.84,311.84,311.81,311.83,50.0,311.84,311.84,311.81,311.83,50.0
2005-12-19 13:30:00,311.83,311.83,311.83,311.83,0.0,311.83,311.83,311.83,311.83,0.0
2005-12-19 14:00:00,311.98,312.5,311.93,312.5,160.0,311.98,312.5,311.93,312.5,160.0
2005-12-19 14:30:00,312.03,312.07,312.0,312.07,100.0,312.03,312.07,312.0,312.07,100.0
2005-12-19 15:00:00,312.02,312.02,312.0,312.01,220.0,312.02,312.02,312.0,312.01,220.0
2005-12-19 15:30:00,312.0,312.01,312.0,312.01,140.0,312.0,312.01,312.0,312.01,140.0
2005-12-20 09:30:00,312.89,314.0,312.83,312.89,100.0,312.89,314.0,312.83,312.89,100.0
2005-12-20 10:00:00,312.5,312.5,312.5,312.5,10.0,312.5,312.5,312.5,312.5,10.0
2005-12-20 10:30:00,313.3,313.9,313.3,313.9,520.0,313.3,313.9,313.3,313.9,520.0
2005-12-20 11:00:00,313.5,313.5,313.5,313.5,20.0,313.5,313.5,313.5,313.5,20.0
2005-12-20 11:30:00,313.43,313.43,313.43,313.43,10.0,313.43,313.43,313.43,313.43,10.0
2005-12-20 12:00:00,313.95,313.95,313.95,313.95,10.0,313.95,313.95,313.95,313.95,10.0
2005-12-20 12:30:00,313.59,313.59,312.99,313.03,70.0,313.59,313.59,312.99,313.03,70.0
2005-12-20 13:00:00,313.03,313.5,313.03,313.5,30.0,313.03,313.5,313.03,313.5,30.0
2005-12-20 13:30:00,314.0,314.0,314.0,314.0,20.0,314.0,314.0,314.0,314.0,20.0
2005-12-20 14:00:00,313.49,313.58,313.45,313.58,60.0,313.49,313.58,313.45,313.58,60.0
2005-12-20 14:30:00,313.58,313.58,312.5,313.25,410.0,313.58,313.58,312.5,313.25,410.0
2005-12-20 15:00:00,313.0,313.6,313.0,313.6,190.0,313.0,313.6,313.0,313.6,190.0
2005-12-20 15:30:00,313.64,314.53,313.0,314.21,260.0,313.64,314.53,313.0,314.21,260.0
2005-12-21 09:30:00,316.15,317.0,315.81,317.0,330.0,316.15,317.0,315.81,317.0,330.0
2005-12-21 10:00:00,317.01,318.22,316.9,318.22,150.0,317.01,318.22,316.9,318.22,150.0
2005-12-21 10:30:00,318.22,318.22,318.21,318.21,30.0,318.22,318.22,318.21,318.21,30.0
2005-12-21 11:00:00,318.22,318.5,317.0,318.0,330.0,318.22,318.5,317.0,318.0,330.0
2005-12-21 11:30:00,317.99,318.0,317.15,317.15,110.0,317.99,318.0,317.15,317.15,110.0
2005-12-21 12:00:00,317.16,317.85,316.96,317.45,300.0,317.16,317.85,316.96,317.45,300.0
2005-12-21 12:30:00,317.0,318.0,317.0,318.0,80.0,317.0,318.0,317.0,318.0,80.0
2005-12-21 13:00:00,317.5,317.5,317.1,317.1,60.0,317.5,317.5,317.1,317.1,60.0
2005-12-21 13:30:00,317.5,317.5,317.0,317.0,80.0,317.5,317.5,317.0,317.0,80.0
2005-12-21 14:00:00,317.0,317.51,317.0,317.51,50.0,317.0,317.51,317.0,317.51,50.0
2005-12-21 14:30:00,317.4,317.4,317.38,317.38,40.0,317.4,317.4,317.38,317.38,40.0
2005-12-21 15:00:00,317.4,317.4,317.0,317.0,20.0,317.4,317.4,317.0,317.0,20.0
2005-12-21 15:30:00,317.12,317.51,316.81,317.0,130.0,317.12,317.51,316.81,317.0,130.0
2005-12-22 09:30:00,317.98,317.98,317.5,317.5,70.0,317.98,317.98,317.5,317.5,70.0
2005-12-22 10:00:00,317.21,317.26,317.0,317.0,90.0,317.21,317.26,317.0,317.0,90.0
2005-12-22 10:30:00,316.79,316.79,315.75,316.19,120.0,316.79,316.79,315.75,316.19,120.0
2005-12-22 11:00:00,315.99,317.0,315.99,317.0,190.0,315.99,317.0,315.99,317.0,190.0
2005-12-22 11:30:00,317.49,318.25,317.49,318.25,170.0,317.49,318.25,317.49,318.25,170.0
2005-12-22 12:00:00,318.5,319.0,318.39,318.99,100.0,318.5,319.0,318.39,318.99,100.0
2005-12-22 12:30:00,319.21,319.21,318.5,319.0,60.0,319.21,319.21,318.5,319.0,60.0
2005-12-22 13:00:00,318.5,318.5,318.49,318.49,20.0,318.5,318.5,318.49,318.49,20.0
2005-12-22 13:30:00,318.49,318.5,318.49,318.5,30.0,318.49,318.5,318.49,318.5,30.0
2005-12-22 14:00:00,318.0,319.0,317.75,319.0,80.0,318.0,319.0,317.75,319.0,80.0
2005-12-22 14:30:00,318.86,318.86,318.58,318.59,80.0,318.86,318.86,318.58,318.59,80.0
2005-12-22 15:00:00,318.21,318.6,317.5,317.5,230.0,318.21,318.6,317.5,317.5,230.0
2005-12-22 15:30:00,317.64,318.49,317.5,318.25,230.0,317.64,318.49,317.5,318.25,230.0
2005-12-23 09:30:00,318.5,319.06,317.55,317.65,80.0,318.5,319.06,317.55,317.65,80.0
2005-12-23 10:00:00,317.9,317.9,317.9,317.9,10.0,317.9,317.9,317.9,317.9,10.0
2005-12-23 10:30:00,317.9,318.5,317.9,318.5,50.0,317.9,318.5,317.9,318.5,50.0
2005-12-23 11:00:00,318.16,318.17,317.69,317.69,80.0,318.16,318.17,317.69,317.69,80.0
2005-12-23 11:30:00,317.52,317.59,317.0,317.0,70.0,317.52,317.59,317.0,317.0,70.0
2005-12-23 12:00:00,316.88,317.46,316.88,317.46,40.0,316.88,317.46,316.88,317.46,40.0
2005-12-23 12:30:00,317.9,317.9,317.0,317.0,20.0,317.9,317.9,317.0,317.0,20.0
2005-12-23 13:00:00,317.8,317.8,317.8,317.8,10.0,317.8,317.8,317.8,317.8,10.0
2005-12-23 13:30:00,317.82,317.99,317.79,317.99,50.0,317.82,317.99,317.79,317.99,50.0
2005-12-23 14:00:00,318.4,318.4,318.4,318.4,10.0,318.4,318.4,318.4,318.4,10.0
2005-12-23 14:30:00,318.5,319.85,318.5,319.72,190.0,318.5,319.85,318.5,319.72,190.0
2005-12-23 15:00:00,319.23,319.23,318.56,318.56,30.0,319.23,319.23,318.56,318.56,30.0
2005-12-23 15:30:00,318.51,318.51,318.0,318.31,70.0,318.51,318.51,318.0,318.31,70.0
2005-12-27 09:30:00,318.31,318.99,318.31,318.99,60.0,318.31,318.99,318.31,318.99,60.0
2005-12-27 10:00:00,318.55,318.8,318.55,318.8,20.0,318.55,318.8,318.55,318.8,20.0
2005-12-27 10:30:00,318.66,318.67,318.25,318.35,70.0,318.66,318.67,318.25,318.35,70.0
2005-12-27 11:00:00,318.25,318.6,318.25,318.6,60.0,318.25,318.6,318.25,318.6,60.0
2005-12-27 11:30:00,318.39,318.57,318.39,318.57,20.0,318.39,318.57,318.39,318.57,20.0
2005-12-27 12:00:00,318.35,318.35,318.35,318.35,10.0,318.35,318.35,318.35,318.35,10.0
2005-12-27 12:30:00,318.35,318.54,318.35,318.54,70.0,318.35,318.54,318.35,318.54,70.0
2005-12-27 13:00:00,318.55,319.99,318.55,319.99,70.0,318.55,319.99,318.55,319.99,70.0
2005-12-27 13:30:00,319.98,319.98,319.86,319.86,40.0,319.98,319.98,319.86,319.86,40.0
2005-12-27 14:00:00,319.19,319.19,318.92,318.92,40.0,319.19,319.19,318.92,318.92,40.0
2005-12-27 14:30:00,318.78,319.13,318.78,318.85,60.0,318.78,319.13,318.78,318.85,60.0
2005-12-27 15:00:00,318.5,318.5,318.16,318.16,90.0,318.5,318.5,318.16,318.16,90.0
2005-12-27 15:30:00,318.06,318.11,317.05,317.46,180.0,318.06,318.11,317.05,317.46,180.0
2005-12-28 09:30:00,315.75,315.75,315.74,315.74,40.0,315.75,315.75,315.74,315.74,40.0
2005-12-28 10:00:00,315.74,315.74,315.74,315.74,0.0,315.74,315.74,315.74,315.74,0.0
2005-12-28 10:30:00,316.26,316.98,316.26,316.66,50.0,316.26,316.98,316.26,316.66,50.0
2005-12-28 11:00:00,317.59,317.59,316.13,316.42,100.0,317.59,317.59,316.13,316.42,100.0
2005-12-28 11:30:00,316.42,316.42,316.42,316.42,0.0,316.42,316.42,316.42,316.42,0.0
2005-12-28 12:00:00,316.31,316.4,316.0,316.4,90.0,316.31,316.4,316.0,316.4,90.0
2005-12-28 12:30:00,316.4,316.4,316.4,316.4,0.0,316.4,316.4,316.4,316.4,0.0
2005-12-28 13:00:00,316.41,316.41,316.0,316.01,50.0,316.41,316.41,316.0,316.01,50.0
2005-12-28 13:30:00,315.71,316.75,315.71,316.75,40.0,315.71,316.75,315.71,316.75,40.0
2005-12-28 14:00:00,316.75,317.12,315.9,316.45,60.0,316.75,317.12,315.9,316.45,60.0
2005-12-28 14:30:00,316.45,316.45,316.01,316.43,140.0,316.45,316.45,316.01,316.43,140.0
2005-12-28 15:00:00,316.26,316.26,315.75,315.75,110.0,316.26,316.26,315.75,315.75,110.0
2005-12-28 15:30:00,316.56,316.7,316.06,316.1,120.0,316.56,316.7,316.06,316.1,120.0
2005-12-29 09:30:00,316.5,316.72,316.48,316.51,90.0,316.5,316.72,316.48,316.51,90.0
2005-12-29 10:00:00,316.2,316.2,316.2,316.2,20.0,316.2,316.2,316.2,316.2,20.0
2005-12-29 10:30:00,316.5,316.5,316.5,316.5,10.0,316.5,316.5,316.5,316.5,10.0
2005-12-29 11:00:00,316.98,316.98,316.25,316.32,210.0,316.98,316.98,316.25,316.32,210.0
2005-12-29 11:30:00,316.35,316.35,316.35,316.35,10.0,316.35,316.35,316.35,316.35,10.0
2005-12-29 12:00:00,316.31,316.95,316.31,316.95,30.0,316.31,316.95,316.31,316.95,30.0
2005-12-29 12:30:00,316.99,316.99,316.99,316.99,10.0,316.99,316.99,316.99,316.99,10.0
2005-12-29 13:00:00,316.31,316.31,316.3,316.3,20.0,316.31,316.31,316.3,316.3,20.0
2005-12-29 13:30:00,316.9,316.9,316.2,316.2,20.0,316.9,316.9,316.2,316.2,20.0
2005-12-29 14:00:00,316.16,316.29,315.0,316.29,150.0,316.16,316.29,315.0,316.29,150.0
2005-12-29 14:30:00,315.85,316.0,315.85,316.0,20.0,315.85,316.0,315.85,316.0,20.0
2005-12-29 15:00:00,316.5,316.5,316.29,316.29,70.0,316.5,316.5,316.29,316.29,70.0
2005-12-29 15:30:00,316.0,316.0,316.0,316.0,40.0,316.0,316.0,316.0,316.0,40.0
2005-12-30 09:30:00,315.0,315.4,314.99,315.4,40.0,315.0,315.4,314.99,315.4,40.0
2005-12-30 10:00:00,314.5,314.65,314.5,314.65,40.0,314.5,314.65,314.5,314.65,40.0
2005-12-30 10:30:00,314.0,314.0,313.93,313.93,80.0,314.0,314.0,313.93,313.93,80.0
2005-12-30 11:00:00,313.5,313.5,312.5,312.5,50.0,313.5,313.5,312.5,312.5,50.0
2005-12-30 11:30:00,312.98,314.0,312.98,314.0,50.0,312.98,314.0,312.98,314.0,50.0
2005-12-30 12:00:00,314.0,314.12,314.0,314.1,40.0,314.0,314.12,314.0,314.1,40.0
2005-12-30 12:30:00,314.37,315.0,314.37,315.0,50.0,314.37,315.0,314.37,315.0,50.0
2005-12-30 13:00:00,315.5,315.99,315.5,315.99,90.0,315.5,315.99,315.5,315.99,90.0
2005-12-30 13:30:00,316.49,316.99,315.51,316.99,100.0,316.49,316.99,315.51,316.99,100.0
2005-12-30 14:00:00,317.19,317.69,317.19,317.69,110.0,317.19,317.69,317.19,317.69,110.0
2005-12-30 14:30:00,317.55,317.55,317.03,317.03,30.0,317.55,317.55,317.03,317.03,30.0
2005-12-30 15:00:00,316.2,316.33,316.2,316.33,40.0,316.2,316.33,316.2,316.33,40.0
2005-12-30 15:30:00,316.33,317.0,316.33,317.0,30.0,316.33,317.0,316.33,317.0,30.0
2006-01-03 09:30:00,315.5,316.0,315.5,316.0,300.0,315.5,316.0,315.5,316.0,300.0
2006-01-03 10:00:00,316.21,316.5,315.89,316.5,60.0,316.21,316.5,315.89,316.5,60.0
2006-01-03 10:30:00,316.65,317.01,316.65,317.01,40.0,316.65,317.01,316.65,317.01,40.0
2006-01-03 11:00:00,317.16,317.16,317.0,317.1,100.0,317.16,317.16,317.0,317.1,100.0
2006-01-03 11:30:00,317.06,317.5,317.06,317.28,80.0,317.06,317.5,317.06,317.28,80.0
2006-01-03 12:00:00,317.4,317.4,317.4,317.4,20.0,317.4,317.4,317.4,317.4,20.0
2006-01-03 12:30:00,317.41,317.43,317.4,317.4,80.0,317.41,317.43,317.4,317.4,80.0
2006-01-03 13:00:00,317.43,317.76,317.43,317.52,60.0,317.43,317.76,317.43,317.52,60.0
2006-01-03 13:30:00,317.53,318.4,317.53,318.22,110.0,317.53,318.4,317.53,318.22,110.0
2006-01-03 14:00:00,318.6,318.91,318.41,318.5,100.0,318.6,318.91,318.41,318.5,100.0
2006-01-03 14:30:00,318.53,318.53,318.42,318.42,60.0,318.53,318.53,318.42,318.42,60.0
2006-01-03 15:00:00,318.34,318.34,317.7,318.26,60.0,318.34,318.34,317.7,318.26,60.0
2006-01-03 15:30:00,318.5,319.16,318.5,319.09,150.0,318.5,319.16,318.5,319.09,150.0
2006-01-04 09:30:00,320.0,320.0,319.0,319.96,1120.0,320.0,320.0,319.0,319.96,1120.0
2006-01-04 10:00:00,320.02,320.11,320.02,320.11,70.0,320.02,320.11,320.02,320.11,70.0
2006-01-04 10:30:00,320.4,320.9,320.1,320.9,80.0,320.4,320.9,320.1,320.9,80.0
2006-01-04 11:00:00,320.9,322.11,320.9,321.0,140.0,320.9,322.11,320.9,321.0,140.0
2006-01-04 11:30:00,320.5,321.0,320.15,321.0,100.0,320.5,321.0,320.15,321.0,100.0
2006-01-04 12:00:00,321.0,321.0,321.0,321.0,0.0,321.0,321.0,321.0,321.0,0.0
2006-01-04 12:30:00,321.5,321.5,321.5,321.5,10.0,321.5,321.5,321.5,321.5,10.0
2006-01-04 13:00:00,321.5,321.5,320.8,321.3,30.0,321.5,321.5,320.8,321.3,30.0
2006-01-04 13:30:00,320.1,320.8,320.1,320.8,20.0,320.1,320.8,320.1,320.8,20.0
2006-01-04 14:00:00,320.13,320.45,320.13,320.45,90.0,320.13,320.45,320.13,320.45,90.0
2006-01-04 14:30:00,320.32,320.5,319.0,320.5,640.0,320.32,320.5,319.0,320.5,640.0
2006-01-04 15:00:00,320.0,320.6,320.0,320.5,100.0,320.0,320.6,320.0,320.5,100.0
2006-01-04 15:30:00,320.68,321.14,319.5,320.17,130.0,320.68,321.14,319.5,320.17,130.0
2006-01-05 09:30:00,321.0,321.01,321.0,321.0,140.0,321.0,321.01,321.0,321.0,140.0
2006-01-05 10:00:00,321.0,321.5,320.97,321.5,350.0,321.0,321.5,320.97,321.5,350.0
2006-01-05 10:30:00,321.9,321.9,321.0,321.0,120.0,321.9,321.9,321.0,321.0,120.0
2006-01-05 11:00:00,321.0,321.5,321.0,321.5,80.0,321.0,321.5,321.0,321.5,80.0
2006-01-05 11:30:00,321.5,321.54,320.79,320.79,130.0,321.5,321.54,320.79,320.79,130.0
2006-01-05 12:00:00,320.6,321.0,320.5,320.5,120.0,320.6,321.0,320.5,320.5,120.0
2006-01-05 12:30:00,320.86,321.0,320.5,320.5,190.0,320.86,321.0,320.5,320.5,190.0
2006-01-05 13:00:00,320.12,320.14,320.12,320.14,20.0,320.12,320.14,320.12,320.14,20.0
2006-01-05 13:30:00,320.75,323.0,320.4,323.0,200.0,320.75,323.0,320.4,323.0,200.0
2006-01-05 14:00:00,323.0,323.25,323.0,323.25,70.0,323.0,323.25,323.0,323.25,70.0
2006-01-05 14:30:00,323.25,323.25,323.15,323.15,40.0,323.25,323.25,323.15,323.15,40.0
2006-01-05 15:00:00,323.15,323.56,323.09,323.56,70.0,323.15,323.56,323.09,323.56,70.0
2006-01-05 15:30:00,323.0,323.53,322.5,323.0,170.0,323.0,323.53,322.5,323.0,170.0
2006-01-06 09:30:00,322.25,323.5,322.25,323.5,30.0,322.25,323.5,322.25,323.5,30.0
2006-01-06 10:00:00,324.05,325.0,324.05,325.0,60.0,324.05,325.0,324.05,325.0,60.0
2006-01-06 10:30:00,324.5,324.5,324.13,324.14,70.0,324.5,324.5,324.13,324.14,70.0
2006-01-06 11:00:00,324.01,324.38,323.83,324.38,30.0,324.01,324.38,323.83,324.38,30.0
2006-01-06 11:30:00,324.75,324.75,324.0,324.0,90.0,324.75,324.75,324.0,324.0,90.0
2006-01-06 12:00:00,324.74,324.74,324.74,324.74,50.0,324.74,324.74,324.74,324.74,50.0
2006-01-06 12:30:00,325.0,325.0,324.5,324.58,60.0,325.0,325.0,324.5,324.58,60.0
2006-01-06 13:00:00,324.71,324.71,324.71,324.71,20.0,324.71,324.71,324.71,324.71,20.0
2006-01-06 13:30:00,324.99,325.0,324.55,324.93,50.0,324.99,325.0,324.55,324.93,50.0
2006-01-06 14:00:00,325.0,325.7,325.0,325.7,50.0,325.0,325.7,325.0,325.7,50.0
2006-01-06 14:30:00,325.1,325.1,325.1,325.1,10.0,325.1,325.1,325.1,325.1,10.0
2006-01-06 15:00:00,325.11,326.0,325.11,326.0,130.0,325.11,326.0,325.11,326.0,130.0
2006-01-06 15:30:00,326.01,326.7,325.25,326.1,190.0,326.01,326.7,325.25,326.1,190.0
2006-01-09 09:30:00,326.0,328.49,326.0,328.49,100.0,326.0,328.49,326.0,328.49,100.0
2006-01-09 10:00:00,328.44,328.5,328.0,328.5,130.0,328.44,328.5,328.0,328.5,130.0
2006-01-09 10:30:00,328.0,328.0,328.0,328.0,240.0,328.0,328.0,328.0,328.0,240.0
2006-01-09 11:00:00,328.14,328.4,327.53,327.53,40.0,328.14,328.4,327.53,327.53,40.0
2006-01-09 11:30:00,327.52,327.54,327.01,327.01,200.0,327.52,327.54,327.01,327.01,200.0
2006-01-09 12:00:00,327.57,327.57,327.01,327.01,50.0,327.57,327.57,327.01,327.01,50.0
2006-01-09 12:30:00,327.01,327.01,327.0,327.0,190.0,327.01,327.01,327.0,327.0,190.0
2006-01-09 13:00:00,327.0,327.99,327.0,327.43,60.0,327.0,327.99,327.0,327.43,60.0
2006-01-09 13:30:00,327.0,327.98,327.0,327.1,130.0,327.0,327.98,327.0,327.1,130.0
2006-01-09 14:00:00,327.9,328.4,327.5,327.5,50.0,327.9,328.4,327.5,327.5,50.0
2006-01-09 14:30:00,327.46,327.46,327.01,327.41,50.0,327.46,327.46,327.01,327.41,50.0
2006-01-09 15:00:00,327.41,327.41,327.28,327.28,50.0,327.41,327.41,327.28,327.28,50.0
2006-01-09 15:30:00,327.48,328.68,327.48,328.68,170.0,327.48,328.68,327.48,328.68,170.0
2006-01-10 09:30:00,328.8,329.3,327.01,327.75,190.0,328.8,329.3,327.01,327.75,190.0
2006-01-10 10:00:00,327.5,328.49,327.0,327.5,330.0,327.5,328.49,327.0,327.5,330.0
2006-01-10 10:30:00,327.5,327.5,327.01,327.3,2980.0,327.5,327.5,327.01,327.3,2980.0
2006-01-10 11:00:00,327.31,327.51,327.31,327.31,100.0,327.31,327.51,327.31,327.31,100.0
2006-01-10 11:30:00,327.31,328.0,327.31,328.0,60.0,327.31,328.0,327.31,328.0,60.0
2006-01-10 12:00:00,328.13,328.13,328.13,328.13,10.0,328.13,328.13,328.13,328.13,10.0
2006-01-10 12:30:00,328.0,328.7,328.0,328.7,80.0,328.0,328.7,328.0,328.7,80.0
2006-01-10 13:00:00,328.1,328.1,328.0,328.0,30.0,328.1,328.1,328.0,328.0,30.0
2006-01-10 13:30:00,328.0,328.5,327.99,328.0,120.0,328.0,328.5,327.99,328.0,120.0
2006-01-10 14:00:00,328.0,328.42,328.0,328.42,50.0,328.0,328.42,328.0,328.42,50.0
2006-01-10 14:30:00,328.45,328.45,328.06,328.06,20.0,328.45,328.45,328.06,328.06,20.0
2006-01-10 15:00:00,327.98,328.5,327.5,328.5,190.0,327.98,328.5,327.5,328.5,190.0
2006-01-10 15:30:00,328.71,329.99,328.71,329.98,170.0,328.71,329.99,328.71,329.98,170.0
2006-01-11 09:30:00,329.7,331.0,329.0,330.5,310.0,329.7,331.0,329.0,330.5,310.0
2006-01-11 10:00:00,330.0,330.0,329.0,329.49,120.0,330.0,330.0,329.0,329.49,120.0
2006-01-11 10:30:00,329.26,329.9,328.5,329.9,140.0,329.26,329.9,328.5,329.9,140.0
2006-01-11 11:00:00,330.0,330.5,329.78,329.78,130.0,330.0,330.5,329.78,329.78,130.0
2006-01-11 11:30:00,330.0,330.99,330.0,330.32,120.0,330.0,330.99,330.0,330.32,120.0
2006-01-11 12:00:00,330.41,330.41,329.47,329.47,120.0,330.41,330.41,329.47,329.47,120.0
2006-01-11 12:30:00,329.44,331.0,329.44,330.5,110.0,329.44,331.0,329.44,330.5,110.0
2006-01-11 13:00:00,330.01,330.36,329.97,330.0,120.0,330.01,330.36,329.97,330.0,120.0
2006-01-11 13:30:00,329.63,329.9,329.41,329.6,70.0,329.63,329.9,329.41,329.6,70.0
2006-01-11 14:00:00,329.6,329.6,329.0,329.0,110.0,329.6,329.6,329.0,329.0,110.0
2006-01-11 14:30:00,328.98,329.2,327.77,329.05,440.0,328.98,329.2,327.77,329.05,440.0
2006-01-11 15:00:00,329.01,329.05,328.02,328.61,390.0,329.01,329.05,328.02,328.61,390.0
2006-01-11 15:30:00,328.61,329.5,328.0,329.02,1000.0,328.61,329.5,328.0,329.02,1000.0
2006-01-12 09:30:00,329.0,331.0,328.5,329.5,410.0,329.0,331.0,328.5,329.5,410.0
2006-01-12 10:00:00,329.5,331.0,329.5,330.57,200.0,329.5,331.0,329.5,330.57,200.0
2006-01-12 10:30:00,331.0,332.3,330.19,332.1,180.0,331.0,332.3,330.19,332.1,180.0
2006-01-12 11:00:00,332.0,332.0,331.24,331.24,140.0,332.0,332.0,331.24,331.24,140.0
2006-01-12 11:30:00,331.24,331.4,329.98,329.98,170.0,331.24,331.4,329.98,329.98,170.0
2006-01-12 12:00:00,329.96,330.0,329.75,329.99,180.0,329.96,330.0,329.75,329.99,180.0
2006-01-12 12:30:00,329.77,330.0,329.6,329.6,210.0,329.77,330.0,329.6,329.6,210.0
2006-01-12 13:00:00,329.59,329.9,329.16,329.53,140.0,329.59,329.9,329.16,329.53,140.0
2006-01-12 13:30:00,329.89,329.89,329.45,329.75,100.0,329.89,329.89,329.45,329.75,100.0
2006-01-12 14:00:00,329.75,329.75,329.02,329.75,130.0,329.75,329.75,329.02,329.75,130.0
2006-01-12 14:30:00,329.79,329.99,329.52,329.99,180.0,329.79,329.99,329.52,329.99,180.0
2006-01-12 15:00:00,329.99,330.0,329.69,329.69,270.0,329.99,330.0,329.69,329.69,270.0
2006-01-12 15:30:00,329.69,329.99,328.23,329.0,840.0,329.69,329.99,328.23,329.0,840.0
2006-01-13 09:30:00,329.7,330.9,329.7,330.75,250.0,329.7,330.9,329.7,330.75,250.0
2006-01-13 10:00:00,330.85,330.85,330.0,330.5,130.0,330.85,330.85,330.0,330.5,130.0
2006-01-13 10:30:00,330.46,330.46,329.01,329.01,120.0,330.46,330.46,329.01,329.01,120.0
2006-01-13 11:00:00,330.0,330.25,329.6,329.6,190.0,330.0,330.25,329.6,329.6,190.0
2006-01-13 11:30:00,329.6,330.25,328.0,328.0,450.0,329.6,330.25,328.0,328.0,450.0
2006-01-13 12:00:00,328.55,328.55,328.26,328.26,20.0,328.55,328.55,328.26,328.26,20.0
2006-01-13 12:30:00,328.16,328.97,328.15,328.5,90.0,328.16,328.97,328.15,328.5,90.0
2006-01-13 13:00:00,329.49,331.0,329.49,330.5,780.0,329.49,331.0,329.49,330.5,780.0
2006-01-13 13:30:00,330.05,330.05,329.99,329.99,190.0,330.05,330.05,329.99,329.99,190.0
2006-01-13 14:00:00,330.0,330.5,329.5,330.5,280.0,330.0,330.5,329.5,330.5,280.0
2006-01-13 14:30:00,330.5,330.5,330.5,330.5,0.0,330.5,330.5,330.5,330.5,0.0
2006-01-13 15:00:00,330.5,330.75,330.05,330.75,100.0,330.5,330.75,330.05,330.75,100.0
2006-01-13 15:30:00,330.1,331.0,330.0,331.0,730.0,330.1,331.0,330.0,331.0,730.0
2006-01-17 09:30:00,330.65,330.65,330.05,330.65,110.0,330.65,330.65,330.05,330.65,110.0
2006-01-17 10:00:00,330.9,330.99,330.9,330.99,30.0,330.9,330.99,330.9,330.99,30.0
2006-01-17 10:30:00,330.68,331.17,330.64,331.17,290.0,330.68,331.17,330.64,331.17,290.0
2006-01-17 11:00:00,330.99,330.99,330.06,330.99,110.0,330.99,330.99,330.06,330.99,110.0
2006-01-17 11:30:00,330.85,330.85,330.69,330.7,60.0,330.85,330.85,330.69,330.7,60.0
2006-01-17 12:00:00,330.69,330.85,330.25,330.85,100.0,330.69,330.85,330.25,330.85,100.0
2006-01-17 12:30:00,330.84,330.85,330.25,330.44,110.0,330.84,330.85,330.25,330.44,110.0
2006-01-17 13:00:00,330.34,330.45,329.9,330.0,150.0,330.34,330.45,329.9,330.0,150.0
2006-01-17 13:30:00,329.76,330.25,329.76,330.25,160.0,329.76,330.25,329.76,330.25,160.0
2006-01-17 14:00:00,330.24,330.24,329.0,329.36,150.0,330.24,330.24,329.0,329.36,150.0
2006-01-17 14:30:00,329.08,330.45,329.08,329.71,190.0,329.08,330.45,329.08,329.71,190.0
2006-01-17 15:00:00,329.6,330.67,329.6,330.65,220.0,329.6,330.67,329.6,330.65,220.0
2006-01-17 15:30:00,330.99,330.99,329.5,329.78,180.0,330.99,330.99,329.5,329.78,180.0
2006-01-18 09:30:00,330.2,330.8,329.75,330.8,180.0,330.2,330.8,329.75,330.8,180.0
2006-01-18 10:00:00,330.65,330.65,330.0,330.0,50.0,330.65,330.65,330.0,330.0,50.0
2006-01-18 10:30:00,329.78,329.78,329.01,329.71,190.0,329.78,329.78,329.01,329.71,190.0
2006-01-18 11:00:00,329.96,329.99,329.96,329.99,30.0,329.96,329.99,329.96,329.99,30.0
2006-01-18 11:30:00,329.63,330.35,329.0,329.0,160.0,329.63,330.35,329.0,329.0,160.0
2006-01-18 12:00:00,329.01,329.02,328.5,328.5,70.0,329.01,329.02,328.5,328.5,70.0
2006-01-18 12:30:00,328.02,329.02,328.02,329.02,80.0,328.02,329.02,328.02,329.02,80.0
2006-01-18 13:00:00,329.75,329.99,329.75,329.99,20.0,329.75,329.99,329.75,329.99,20.0
2006-01-18 13:30:00,329.22,329.34,329.07,329.07,40.0,329.22,329.34,329.07,329.07,40.0
2006-01-18 14:00:00,329.0,329.1,328.95,329.1,130.0,329.0,329.1,328.95,329.1,130.0
2006-01-18 14:30:00,329.01,329.01,329.01,329.01,10.0,329.01,329.01,329.01,329.01,10.0
2006-01-18 15:00:00,329.34,329.34,328.5,329.22,190.0,329.34,329.34,328.5,329.22,190.0
2006-01-18 15:30:00,329.05,329.5,328.54,329.25,120.0,329.05,329.5,328.54,329.25,120.0
2006-01-19 09:30:00,330.0,330.0,329.51,329.51,40.0,330.0,330.0,329.51,329.51,40.0
2006-01-19 10:00:00,329.45,329.45,329.02,329.02,20.0,329.45,329.45,329.02,329.02,20.0
2006-01-19 10:30:00,329.26,329.26,327.17,327.17,180.0,329.26,329.26,327.17,327.17,180.0
2006-01-19 11:00:00,327.44,327.44,327.18,327.18,20.0,327.44,327.44,327.18,327.18,20.0
2006-01-19 11:30:00,327.2,328.0,327.11,327.14,140.0,327.2,328.0,327.11,327.14,140.0
2006-01-19 12:00:00,327.18,327.19,326.27,326.27,180.0,327.18,327.19,326.27,326.27,180.0
2006-01-19 12:30:00,326.02,326.75,326.02,326.74,60.0,326.02,326.75,326.02,326.74,60.0
2006-01-19 13:00:00,326.85,326.85,326.85,326.85,10.0,326.85,326.85,326.85,326.85,10.0
2006-01-19 13:30:00,326.02,327.0,326.0,327.0,40.0,326.02,327.0,326.0,327.0,40.0
2006-01-19 14:00:00,327.15,328.2,327.15,328.2,60.0,327.15,328.2,327.15,328.2,60.0
2006-01-19 14:30:00,328.55,328.55,328.25,328.46,50.0,328.55,328.55,328.25,328.46,50.0
2006-01-19 15:00:00,328.49,328.95,328.25,328.49,100.0,328.49,328.95,328.25,328.49,100.0
2006-01-19 15:30:00,328.48,328.65,328.23,328.5,180.0,328.48,328.65,328.23,328.5,180.0
2006-01-20 09:30:00,329.5,329.5,329.1,329.5,150.0,329.5,329.5,329.1,329.5,150.0
2006-01-20 10:00:00,329.07,329.07,329.07,329.07,10.0,329.07,329.07,329.07,329.07,10.0
2006-01-20 10:30:00,328.75,328.88,328.75,328.75,30.0,328.75,328.88,328.75,328.75,30.0
2006-01-20 11:00:00,328.76,328.77,328.75,328.77,70.0,328.76,328.77,328.75,328.77,70.0
2006-01-20 11:30:00,328.97,328.97,328.49,328.5,100.0,328.97,328.97,328.49,328.5,100.0
2006-01-20 12:00:00,328.0,328.02,328.0,328.02,20.0,328.0,328.02,328.0,328.02,20.0
2006-01-20 12:30:00,327.85,327.85,327.85,327.85,10.0,327.85,327.85,327.85,327.85,10.0
2006-01-20 13:00:00,327.85,327.85,327.85,327.85,0.0,327.85,327.85,327.85,327.85,0.0
2006-01-20 13:30:00,327.5,327.5,326.5,327.33,110.0,327.5,327.5,326.5,327.33,110.0
2006-01-20 14:00:00,327.46,327.47,327.46,327.47,50.0,327.46,327.47,327.46,327.47,50.0
2006-01-20 14:30:00,327.71,327.71,326.5,326.76,90.0,327.71,327.71,326.5,326.76,90.0
2006-01-20 15:00:00,327.13,327.5,326.91,326.91,150.0,327.13,327.5,326.91,326.91,150.0
2006-01-20 15:30:00,326.74,326.95,326.0,326.95,150.0,326.74,326.95,326.0,326.95,150.0
2006-01-23 09:30:00,326.0,326.5,326.0,326.0,50.0,326.0,326.5,326.0,326.0,50.0
2006-01-23 10:00:00,325.5,326.0,325.2,326.0,80.0,325.5,326.0,325.2,326.0,80.0
2006-01-23 10:30:00,326.0,326.5,325.5,326.5,150.0,326.0,326.5,325.5,326.5,150.0
2006-01-23 11:00:00,326.5,326.75,326.17,326.75,270.0,326.5,326.75,326.17,326.75,270.0
2006-01-23 11:30:00,326.75,327.4,326.75,327.4,340.0,326.75,327.4,326.75,327.4,340.0
2006-01-23 12:00:00,326.13,327.0,326.13,326.26,70.0,326.13,327.0,326.13,326.26,70.0
2006-01-23 12:30:00,327.0,327.4,327.0,327.4,170.0,327.0,327.4,327.0,327.4,170.0
2006-01-23 13:00:00,326.0,327.4,326.0,327.4,20.0,326.0,327.4,326.0,327.4,20.0
2006-01-23 13:30:00,327.4,327.4,326.57,326.57,50.0,327.4,327.4,326.57,326.57,50.0
2006-01-23 14:00:00,327.0,328.0,327.0,328.0,300.0,327.0,328.0,327.0,328.0,300.0
2006-01-23 14:30:00,327.99,327.99,327.5,327.5,80.0,327.99,327.99,327.5,327.5,80.0
2006-01-23 15:00:00,327.9,328.0,327.46,328.0,230.0,327.9,328.0,327.46,328.0,230.0
2006-01-23 15:30:00,327.0,327.5,326.51,327.0,120.0,327.0,327.5,326.51,327.0,120.0
2006-01-24 09:30:00,327.0,327.2,326.99,327.2,90.0,327.0,327.2,326.99,327.2,90.0
2006-01-24 10:00:00,327.19,327.47,327.19,327.47,40.0,327.19,327.47,327.19,327.47,40.0
2006-01-24 10:30:00,327.5,327.5,327.1,327.5,70.0,327.5,327.5,327.1,327.5,70.0
2006-01-24 11:00:00,327.0,327.64,327.0,327.64,30.0,327.0,327.64,327.0,327.64,30.0
2006-01-24 11:30:00,327.65,327.65,327.0,327.06,60.0,327.65,327.65,327.0,327.06,60.0
2006-01-24 12:00:00,327.24,327.45,327.24,327.45,30.0,327.24,327.45,327.24,327.45,30.0
2006-01-24 12:30:00,327.45,327.45,326.9,327.26,40.0,327.45,327.45,326.9,327.26,40.0
2006-01-24 13:00:00,326.4,326.4,325.03,325.9,160.0,326.4,326.4,325.03,325.9,160.0
2006-01-24 13:30:00,326.5,326.5,325.01,325.01,120.0,326.5,326.5,325.01,325.01,120.0
2006-01-24 14:00:00,325.5,326.5,325.5,326.5,60.0,325.5,326.5,325.5,326.5,60.0
2006-01-24 14:30:00,325.0,325.0,324.12,324.15,90.0,325.0,325.0,324.12,324.15,90.0
2006-01-24 15:00:00,324.45,324.45,323.01,323.01,130.0,324.45,324.45,323.01,323.01,130.0
2006-01-24 15:30:00,322.96,323.0,322.73,322.87,260.0,322.96,323.0,322.73,322.87,260.0
2006-01-25 09:30:00,323.25,324.0,323.25,324.0,30.0,323.25,324.0,323.25,324.0,30.0
2006-01-25 10:00:00,324.99,326.5,324.83,326.45,280.0,324.99,326.5,324.83,326.45,280.0
2006-01-25 10:30:00,326.3,326.52,325.5,325.5,90.0,326.3,326.52,325.5,325.5,90.0
2006-01-25 11:00:00,325.9,325.9,325.9,325.9,10.0,325.9,325.9,325.9,325.9,10.0
2006-01-25 11:30:00,325.5,325.5,325.5,325.5,10.0,325.5,325.5,325.5,325.5,10.0
2006-01-25 12:00:00,325.02,325.02,324.75,324.75,30.0,325.02,325.02,324.75,324.75,30.0
2006-01-25 12:30:00,325.24,326.3,325.24,326.3,150.0,325.24,326.3,325.24,326.3,150.0
2006-01-25 13:00:00,326.29,326.3,325.8,325.8,50.0,326.29,326.3,325.8,325.8,50.0
2006-01-25 13:30:00,325.0,325.99,325.0,325.99,30.0,325.0,325.99,325.0,325.99,30.0
2006-01-25 14:00:00,325.5,325.5,325.0,325.26,30.0,325.5,325.5,325.0,325.26,30.0
2006-01-25 14:30:00,324.75,324.75,323.4,323.4,110.0,324.75,324.75,323.4,323.4,110.0
2006-01-25 15:00:00,323.9,324.9,323.5,324.0,90.0,323.9,324.9,323.5,324.0,90.0
2006-01-25 15:30:00,324.85,325.97,324.85,325.97,280.0,324.85,325.97,324.85,325.97,280.0
2006-01-26 09:30:00,327.25,329.5,327.0,328.0,1280.0,327.25,329.5,327.0,328.0,1280.0
2006-01-26 10:00:00,327.01,327.95,326.5,326.5,150.0,327.01,327.95,326.5,326.5,150.0
2006-01-26 10:30:00,326.94,326.98,321.51,323.32,440.0,326.94,326.98,321.51,323.32,440.0
2006-01-26 11:00:00,323.75,325.75,323.26,325.5,100.0,323.75,325.75,323.26,325.5,100.0
2006-01-26 11:30:00,325.95,326.9,325.95,326.9,90.0,325.95,326.9,325.95,326.9,90.0
2006-01-26 12:00:00,326.98,327.0,326.49,326.49,150.0,326.98,327.0,326.49,326.49,150.0
2006-01-26 12:30:00,326.19,326.8,324.5,324.5,210.0,326.19,326.8,324.5,324.5,210.0
2006-01-26 13:00:00,324.47,326.0,324.01,325.09,470.0,324.47,326.0,324.01,325.09,470.0
2006-01-26 13:30:00,324.36,325.7,324.36,325.7,290.0,324.36,325.7,324.36,325.7,290.0
2006-01-26 14:00:00,325.89,326.5,325.1,325.24,260.0,325.89,326.5,325.1,325.24,260.0
2006-01-26 14:30:00,325.24,325.5,325.02,325.5,980.0,325.24,325.5,325.02,325.5,980.0
2006-01-26 15:00:00,325.5,325.9,325.0,325.3,170.0,325.5,325.9,325.0,325.3,170.0
2006-01-26 15:30:00,325.4,325.4,323.44,324.0,400.0,325.4,325.4,323.44,324.0,400.0
2006-01-27 09:30:00,323.0,327.0,322.95,326.99,390.0,323.0,327.0,322.95,326.99,390.0
2006-01-27 10:00:00,327.0,327.0,325.0,326.01,150.0,327.0,327.0,325.0,326.01,150.0
2006-01-27 10:30:00,326.15,327.9,326.15,327.9,160.0,326.15,327.9,326.15,327.9,160.0
2006-01-27 11:00:00,327.51,328.0,326.0,327.0,290.0,327.51,328.0,326.0,327.0,290.0
2006-01-27 11:30:00,327.24,327.5,327.24,327.5,90.0,327.24,327.5,327.24,327.5,90.0
2006-01-27 12:00:00,328.0,328.0,326.99,327.0,40.0,328.0,328.0,326.99,327.0,40.0
2006-01-27 12:30:00,327.9,327.9,327.13,327.13,50.0,327.9,327.9,327.13,327.13,50.0
2006-01-27 13:00:00,327.13,327.5,327.01,327.5,70.0,327.13,327.5,327.01,327.5,70.0
2006-01-27 13:30:00,326.81,328.5,326.8,328.5,630.0,326.81,328.5,326.8,328.5,630.0
2006-01-27 14:00:00,328.5,328.5,328.48,328.49,160.0,328.5,328.5,328.48,328.49,160.0
2006-01-27 14:30:00,328.49,329.9,328.49,329.9,1100.0,328.49,329.9,328.49,329.9,1100.0
2006-01-27 15:00:00,329.89,330.54,329.66,330.0,840.0,329.89,330.54,329.66,330.0,840.0
2006-01-27 15:30:00,329.87,331.5,329.5,329.81,610.0,329.87,331.5,329.5,329.81,610.0
2006-01-30 09:30:00,330.5,331.25,330.0,331.25,250.0,330.5,331.25,330.0,331.25,250.0
2006-01-30 10:00:00,331.27,331.27,330.5,330.5,210.0,331.27,331.27,330.5,330.5,210.0
2006-01-30 10:30:00,330.49,331.0,330.49,331.0,260.0,330.49,331.0,330.49,331.0,260.0
2006-01-30 11:00:00,330.78,331.24,330.6,330.6,160.0,330.78,331.24,330.6,330.6,160.0
2006-01-30 11:30:00,330.71,331.25,330.71,331.25,170.0,330.71,331.25,330.71,331.25,170.0
2006-01-30 12:00:00,331.49,332.0,331.47,332.0,940.0,331.49,332.0,331.47,332.0,940.0
2006-01-30 12:30:00,332.0,332.0,331.6,332.0,460.0,332.0,332.0,331.6,332.0,460.0
2006-01-30 13:00:00,332.9,334.0,332.8,334.0,730.0,332.9,334.0,332.8,334.0,730.0
2006-01-30 13:30:00,333.6,334.6,333.01,333.5,890.0,333.6,334.6,333.01,333.5,890.0
2006-01-30 14:00:00,333.33,333.5,332.81,333.32,110.0,333.33,333.5,332.81,333.32,110.0
2006-01-30 14:30:00,333.32,335.0,333.32,335.0,360.0,333.32,335.0,333.32,335.0,360.0
2006-01-30 15:00:00,334.99,335.0,334.37,334.75,780.0,334.99,335.0,334.37,334.75,780.0
2006-01-30 15:30:00,334.86,335.25,334.5,335.25,1020.0,334.86,335.25,334.5,335.25,1020.0
2006-01-31 09:30:00,336.0,336.19,334.0,335.0,340.0,336.0,336.19,334.0,335.0,340.0
2006-01-31 10:00:00,334.99,335.2,334.5,334.5,90.0,334.99,335.2,334.5,334.5,90.0
2006-01-31 10:30:00,334.9,335.0,334.9,335.0,30.0,334.9,335.0,334.9,335.0,30.0
2006-01-31 11:00:00,334.31,334.9,334.31,334.51,60.0,334.31,334.9,334.31,334.51,60.0
2006-01-31 11:30:00,334.66,334.66,334.35,334.5,210.0,334.66,334.66,334.35,334.5,210.0
2006-01-31 12:00:00,334.36,334.99,334.21,334.56,310.0,334.36,334.99,334.21,334.56,310.0
2006-01-31 12:30:00,334.56,334.56,334.21,334.5,120.0,334.56,334.56,334.21,334.5,120.0
2006-01-31 13:00:00,334.9,334.9,334.12,334.12,120.0,334.9,334.9,334.12,334.12,120.0
2006-01-31 13:30:00,334.5,334.5,334.5,334.5,840.0,334.5,334.5,334.5,334.5,840.0
2006-01-31 14:00:00,334.15,335.0,334.12,334.12,270.0,334.15,335.0,334.12,334.12,270.0
2006-01-31 14:30:00,334.0,334.0,333.64,333.64,100.0,334.0,334.0,333.64,333.64,100.0
2006-01-31 15:00:00,334.01,335.0,333.97,334.38,120.0,334.01,335.0,333.97,334.38,120.0
2006-01-31 15:30:00,334.37,334.37,333.5,333.5,240.0,334.37,334.37,333.5,333.5,240.0
2006-02-01 09:30:00,334.5,334.5,333.76,334.0,180.0,334.5,334.5,333.76,334.0,180.0
2006-02-01 10:00:00,334.0,334.5,334.0,334.01,90.0,334.0,334.5,334.0,334.01,90.0
2006-02-01 10:30:00,334.5,334.5,331.05,331.05,240.0,334.5,334.5,331.05,331.05,240.0
2006-02-01 11:00:00,331.5,333.5,331.5,333.5,240.0,331.5,333.5,331.5,333.5,240.0
2006-02-01 11:30:00,333.73,334.5,333.72,333.92,80.0,333.73,334.5,333.72,333.92,80.0
2006-02-01 12:00:00,333.9,334.3,333.8,334.3,40.0,333.9,334.3,333.8,334.3,40.0
2006-02-01 12:30:00,334.74,334.75,334.55,334.55,30.0,334.74,334.75,334.55,334.55,30.0
2006-02-01 13:00:00,334.55,334.99,334.5,334.99,40.0,334.55,334.99,334.5,334.99,40.0
2006-02-01 13:30:00,334.99,334.99,334.99,334.99,10.0,334.99,334.99,334.99,334.99,10.0
2006-02-01 14:00:00,334.99,335.0,334.99,335.0,60.0,334.99,335.0,334.99,335.0,60.0
2006-02-01 14:30:00,335.0,335.97,335.0,335.6,70.0,335.0,335.97,335.0,335.6,70.0
2006-02-01 15:00:00,335.59,335.6,334.88,335.49,170.0,335.59,335.6,334.88,335.49,170.0
2006-02-01 15:30:00,335.49,336.0,335.49,335.89,110.0,335.49,336.0,335.49,335.89,110.0
2006-02-02 09:30:00,335.4,335.4,332.1,332.1,100.0,335.4,335.4,332.1,332.1,100.0
2006-02-02 10:00:00,332.5,332.99,332.5,332.99,250.0,332.5,332.99,332.5,332.99,250.0
2006-02-02 10:30:00,332.99,333.96,332.99,333.96,50.0,332.99,333.96,332.99,333.96,50.0
2006-02-02 11:00:00,333.9,333.9,333.0,333.55,290.0,333.9,333.9,333.0,333.55,290.0
2006-02-02 11:30:00,333.0,333.75,332.51,332.98,230.0,333.0,333.75,332.51,332.98,230.0
2006-02-02 12:00:00,333.4,333.95,332.96,333.95,130.0,333.4,333.95,332.96,333.95,130.0
2006-02-02 12:30:00,333.84,333.85,332.78,332.8,100.0,333.84,333.85,332.78,332.8,100.0
2006-02-02 13:00:00,333.69,333.69,332.75,332.75,180.0,333.69,333.69,332.75,332.75,180.0
2006-02-02 13:30:00,332.9,332.9,332.76,332.76,30.0,332.9,332.9,332.76,332.76,30.0
2006-02-02 14:00:00,333.5,333.9,332.73,332.73,140.0,333.5,333.9,332.73,332.73,140.0
2006-02-02 14:30:00,332.72,333.21,332.72,333.21,70.0,332.72,333.21,332.72,333.21,70.0
2006-02-02 15:00:00,333.49,333.59,332.1,332.23,420.0,333.49,333.59,332.1,332.23,420.0
2006-02-02 15:30:00,332.23,332.99,332.23,332.48,130.0,332.23,332.99,332.23,332.48,130.0
2006-02-03 09:30:00,331.0,331.29,330.46,331.0,320.0,331.0,331.29,330.46,331.0,320.0
2006-02-03 10:00:00,331.0,331.5,331.0,331.42,120.0,331.0,331.5,331.0,331.42,120.0
2006-02-03 10:30:00,331.0,331.0,330.0,330.38,220.0,331.0,331.0,330.0,330.38,220.0
2006-02-03 11:00:00,330.1,330.36,329.99,329.99,160.0,330.1,330.36,329.99,329.99,160.0
2006-02-03 11:30:00,329.79,329.79,328.99,328.99,420.0,329.79,329.79,328.99,328.99,420.0
2006-02-03 12:00:00,329.0,329.13,329.0,329.13,20.0,329.0,329.13,329.0,329.13,20.0
2006-02-03 12:30:00,329.01,330.27,329.0,330.26,40.0,329.01,330.27,329.0,330.26,40.0
2006-02-03 13:00:00,330.23,330.25,329.4,329.4,150.0,330.23,330.25,329.4,329.4,150.0
2006-02-03 13:30:00,330.07,331.0,329.4,331.0,300.0,330.07,331.0,329.4,331.0,300.0
2006-02-03 14:00:00,330.05,330.45,330.0,330.0,40.0,330.05,330.45,330.0,330.0,40.0
2006-02-03 14:30:00,330.01,330.01,330.0,330.0,160.0,330.01,330.01,330.0,330.0,160.0
2006-02-03 15:00:00,330.25,330.25,329.78,329.78,60.0,330.25,330.25,329.78,329.78,60.0
2006-02-03 15:30:00,329.88,330.2,329.88,329.99,300.0,329.88,330.2,329.88,329.99,300.0
2006-02-06 09:30:00,328.75,329.5,327.76,329.5,210.0,328.75,329.5,327.76,329.5,210.0
2006-02-06 10:00:00,329.95,329.99,329.95,329.99,100.0,329.95,329.99,329.95,329.99,100.0
2006-02-06 10:30:00,329.98,329.98,329.4,329.4,120.0,329.98,329.98,329.4,329.4,120.0
2006-02-06 11:00:00,329.4,330.4,329.4,330.4,400.0,329.4,330.4,329.4,330.4,400.0
2006-02-06 11:30:00,329.9,330.24,329.9,329.99,100.0,329.9,330.24,329.9,329.99,100.0
2006-02-06 12:00:00,329.9,329.9,329.9,329.9,10.0,329.9,329.9,329.9,329.9,10.0
2006-02-06 12:30:00,329.9,329.9,329.06,329.74,160.0,329.9,329.9,329.06,329.74,160.0
2006-02-06 13:00:00,329.9,330.5,329.58,329.91,230.0,329.9,330.5,329.58,329.91,230.0
2006-02-06 13:30:00,329.91,330.49,329.91,330.49,120.0,329.91,330.49,329.91,330.49,120.0
2006-02-06 14:00:00,329.94,330.92,329.94,330.02,200.0,329.94,330.92,329.94,330.02,200.0
2006-02-06 14:30:00,330.03,330.25,330.03,330.25,150.0,330.03,330.25,330.03,330.25,150.0
2006-02-06 15:00:00,330.05,330.99,329.12,329.12,520.0,330.05,330.99,329.12,329.12,520.0
2006-02-06 15:30:00,330.25,330.25,329.25,329.99,330.0,330.25,330.25,329.25,329.99,330.0
2006-02-07 09:30:00,330.0,330.0,329.2,329.5,90.0,330.0,330.0,329.2,329.5,90.0
2006-02-07 10:00:00,329.67,330.03,329.5,329.5,70.0,329.67,330.03,329.5,329.5,70.0
2006-02-07 10:30:00,329.63,330.0,329.6,329.6,70.0,329.63,330.0,329.6,329.6,70.0
2006-02-07 11:00:00,329.99,329.99,329.6,329.6,50.0,329.99,329.99,329.6,329.6,50.0
2006-02-07 11:30:00,329.5,329.69,329.5,329.69,270.0,329.5,329.69,329.5,329.69,270.0
2006-02-07 12:00:00,329.69,329.72,329.0,329.72,190.0,329.69,329.72,329.0,329.72,190.0
2006-02-07 12:30:00,329.72,329.72,329.72,329.72,0.0,329.72,329.72,329.72,329.72,0.0
2006-02-07 13:00:00,329.0,329.01,328.5,329.0,500.0,329.0,329.01,328.5,329.0,500.0
2006-02-07 13:30:00,329.0,329.32,328.99,329.0,380.0,329.0,329.32,328.99,329.0,380.0
2006-02-07 14:00:00,329.0,329.24,329.0,329.24,460.0,329.0,329.24,329.0,329.24,460.0
2006-02-07 14:30:00,329.05,329.06,328.75,329.03,60.0,329.05,329.06,328.75,329.03,60.0
2006-02-07 15:00:00,329.35,329.35,328.0,328.98,220.0,329.35,329.35,328.0,328.98,220.0
2006-02-07 15:30:00,328.73,329.34,328.1,329.26,640.0,328.73,329.34,328.1,329.26,640.0
2006-02-08 09:30:00,329.5,329.62,329.02,329.62,100.0,329.5,329.62,329.02,329.62,100.0
2006-02-08 10:00:00,329.4,329.4,329.25,329.25,80.0,329.4,329.4,329.25,329.25,80.0
2006-02-08 10:30:00,328.99,329.45,328.99,329.44,40.0,328.99,329.45,328.99,329.44,40.0
2006-02-08 11:00:00,329.3,329.3,329.07,329.17,60.0,329.3,329.3,329.07,329.17,60.0
2006-02-08 11:30:00,329.03,329.65,329.03,329.49,70.0,329.03,329.65,329.03,329.49,70.0
2006-02-08 12:00:00,329.49,329.49,329.49,329.49,120.0,329.49,329.49,329.49,329.49,120.0
2006-02-08 12:30:00,329.49,330.0,329.0,329.0,390.0,329.49,330.0,329.0,329.0,390.0
2006-02-08 13:00:00,329.99,329.99,329.37,329.37,60.0,329.99,329.99,329.37,329.37,60.0
2006-02-08 13:30:00,328.91,329.9,328.91,329.8,210.0,328.91,329.9,328.91,329.8,210.0
2006-02-08 14:00:00,329.54,329.55,328.9,328.99,160.0,329.54,329.55,328.9,328.99,160.0
2006-02-08 14:30:00,328.94,329.56,328.5,329.56,60.0,328.94,329.56,328.5,329.56,60.0
2006-02-08 15:00:00,329.55,329.56,329.32,329.45,120.0,329.55,329.56,329.32,329.45,120.0
2006-02-08 15:30:00,328.73,329.0,328.73,329.0,80.0,328.73,329.0,328.73,329.0,80.0
2006-02-09 09:30:00,330.0,330.0,328.5,328.5,140.0,330.0,330.0,328.5,328.5,140.0
2006-02-09 10:00:00,329.12,329.12,328.8,328.8,40.0,329.12,329.12,328.8,328.8,40.0
2006-02-09 10:30:00,328.3,328.3,328.3,328.3,10.0,328.3,328.3,328.3,328.3,10.0
2006-02-09 11:00:00,329.0,329.0,328.55,328.84,30.0,329.0,329.0,328.55,328.84,30.0
2006-02-09 11:30:00,328.91,329.75,328.83,329.75,90.0,328.91,329.75,328.83,329.75,90.0
2006-02-09 12:00:00,329.5,329.62,329.5,329.51,50.0,329.5,329.62,329.5,329.51,50.0
2006-02-09 12:30:00,329.5,329.5,329.5,329.5,50.0,329.5,329.5,329.5,329.5,50.0
2006-02-09 13:00:00,329.48,329.5,329.4,329.4,70.0,329.48,329.5,329.4,329.4,70.0
2006-02-09 13:30:00,328.87,328.94,328.54,328.94,30.0,328.87,328.94,328.54,328.94,30.0
2006-02-09 14:00:00,328.87,328.87,328.87,328.87,20.0,328.87,328.87,328.87,328.87,20.0
2006-02-09 14:30:00,328.63,328.99,328.44,328.99,110.0,328.63,328.99,328.44,328.99,110.0
2006-02-09 15:00:00,328.65,328.65,327.35,327.55,10140.0,328.65,328.65,327.35,327.55,10140.0
2006-02-09 15:30:00,327.52,327.52,327.0,327.03,250.0,327.52,327.52,327.0,327.03,250.0
2006-02-10 09:30:00,327.95,329.1,327.5,329.1,80.0,327.95,329.1,327.5,329.1,80.0
2006-02-10 10:00:00,327.93,328.0,327.82,328.0,50.0,327.93,328.0,327.82,328.0,50.0
2006-02-10 10:30:00,328.37,329.98,328.14,329.98,200.0,328.37,329.98,328.14,329.98,200.0
2006-02-10 11:00:00,329.66,330.0,329.62,329.9,160.0,329.66,330.0,329.62,329.9,160.0
2006-02-10 11:30:00,329.85,329.85,328.0,328.01,270.0,329.85,329.85,328.0,328.01,270.0
2006-02-10 12:00:00,327.3,328.0,327.05,328.0,30.0,327.3,328.0,327.05,328.0,30.0
2006-02-10 12:30:00,328.0,328.0,328.0,328.0,20.0,328.0,328.0,328.0,328.0,20.0
2006-02-10 13:00:00,328.0,328.75,327.0,328.05,190.0,328.0,328.75,327.0,328.05,190.0
2006-02-10 13:30:00,328.05,328.75,327.99,328.75,100.0,328.05,328.75,327.99,328.75,100.0
2006-02-10 14:00:00,328.75,328.75,328.02,328.51,60.0,328.75,328.75,328.02,328.51,60.0
2006-02-10 14:30:00,328.0,328.75,328.0,328.24,130.0,328.0,328.75,328.0,328.24,130.0
2006-02-10 15:00:00,328.59,328.75,328.11,328.75,100.0,328.59,328.75,328.11,328.75,100.0
2006-02-10 15:30:00,328.99,329.0,328.11,328.3,160.0,328.99,329.0,328.11,328.3,160.0
2006-02-13 09:30:00,329.35,329.35,328.71,328.98,80.0,329.35,329.35,328.71,328.98,80.0
2006-02-13 10:00:00,328.98,328.98,328.01,328.01,160.0,328.98,328.98,328.01,328.01,160.0
2006-02-13 10:30:00,328.9,328.9,328.9,328.9,10.0,328.9,328.9,328.9,328.9,10.0
2006-02-13 11:00:00,328.45,328.45,328.39,328.4,140.0,328.45,328.45,328.39,328.4,140.0
2006-02-13 11:30:00,328.4,328.5,328.4,328.5,60.0,328.4,328.5,328.4,328.5,60.0
2006-02-13 12:00:00,328.5,328.5,328.5,328.5,0.0,328.5,328.5,328.5,328.5,0.0
2006-02-13 12:30:00,328.5,328.5,328.3,328.5,140.0,328.5,328.5,328.3,328.5,140.0
2006-02-13 13:00:00,328.9,328.9,328.25,328.25,40.0,328.9,328.9,328.25,328.25,40.0
2006-02-13 13:30:00,328.25,328.25,328.05,328.05,110.0,328.25,328.25,328.05,328.05,110.0
2006-02-13 14:00:00,328.55,328.56,328.16,328.56,60.0,328.55,328.56,328.16,328.56,60.0
2006-02-13 14:30:00,328.53,328.6,328.53,328.6,50.0,328.53,328.6,328.53,328.6,50.0
2006-02-13 15:00:00,328.6,328.98,328.6,328.93,360.0,328.6,328.98,328.6,328.93,360.0
2006-02-13 15:30:00,328.93,329.06,328.5,328.89,200.0,328.93,329.06,328.5,328.89,200.0
2006-02-14 09:30:00,329.0,329.18,328.75,329.0,1020.0,329.0,329.18,328.75,329.0,1020.0
2006-02-14 10:00:00,329.0,329.5,328.72,328.99,490.0,329.0,329.5,328.72,328.99,490.0
2006-02-14 10:30:00,328.8,329.51,328.78,329.5,370.0,328.8,329.51,328.78,329.5,370.0
2006-02-14 11:00:00,329.5,330.11,329.46,329.76,830.0,329.5,330.11,329.46,329.76,830.0
2006-02-14 11:30:00,330.1,330.52,329.84,330.49,530.0,330.1,330.52,329.84,330.49,530.0
2006-02-14 12:00:00,330.49,330.49,330.04,330.31,510.0,330.49,330.49,330.04,330.31,510.0
2006-02-14 12:30:00,329.95,330.25,329.62,330.25,320.0,329.95,330.25,329.62,330.25,320.0
2006-02-14 13:00:00,330.25,330.25,329.6,329.6,480.0,330.25,330.25,329.6,329.6,480.0
2006-02-14 13:30:00,329.99,330.0,329.5,329.95,440.0,329.99,330.0,329.5,329.95,440.0
2006-02-14 14:00:00,330.0,330.53,329.9,330.53,460.0,330.0,330.53,329.9,330.53,460.0
2006-02-14 14:30:00,330.53,331.0,330.05,330.24,270.0,330.53,331.0,330.05,330.24,270.0
2006-02-14 15:00:00,330.25,330.25,330.0,330.08,310.0,330.25,330.25,330.0,330.08,310.0
2006-02-14 15:30:00,330.51,331.0,330.2,331.0,390.0,330.51,331.0,330.2,331.0,390.0
2006-02-15 09:30:00,329.3,330.03,329.24,330.03,380.0,329.3,330.03,329.24,330.03,380.0
2006-02-15 10:00:00,331.0,331.0,330.07,330.45,240.0,331.0,331.0,330.07,330.45,240.0
2006-02-15 10:30:00,330.5,330.5,329.97,330.25,270.0,330.5,330.5,329.97,330.25,270.0
2006-02-15 11:00:00,330.47,330.5,330.4,330.5,100.0,330.47,330.5,330.4,330.5,100.0
2006-02-15 11:30:00,330.49,330.5,330.05,330.15,160.0,330.49,330.5,330.05,330.15,160.0
2006-02-15 12:00:00,330.0,330.18,330.0,330.18,90.0,330.0,330.18,330.0,330.18,90.0
2006-02-15 12:30:00,330.15,330.91,330.15,330.81,130.0,330.15,330.91,330.15,330.81,130.0
2006-02-15 13:00:00,330.83,330.83,330.82,330.83,30.0,330.83,330.83,330.82,330.83,30.0
2006-02-15 13:30:00,330.8,330.8,330.21,330.21,90.0,330.8,330.8,330.21,330.21,90.0
2006-02-15 14:00:00,330.21,330.52,329.3,330.52,900.0,330.21,330.52,329.3,330.52,900.0
2006-02-15 14:30:00,330.75,330.83,330.74,330.8,290.0,330.75,330.83,330.74,330.8,290.0
2006-02-15 15:00:00,330.9,331.29,330.9,331.2,210.0,330.9,331.29,330.9,331.2,210.0
2006-02-15 15:30:00,331.16,331.9,329.88,331.4,490.0,331.16,331.9,329.88,331.4,490.0
2006-02-16 09:30:00,332.9,332.9,331.5,331.65,230.0,332.9,332.9,331.5,331.65,230.0
2006-02-16 10:00:00,331.67,331.67,331.16,331.16,110.0,331.67,331.67,331.16,331.16,110.0
2006-02-16 10:30:00,331.15,331.41,330.5,330.91,860.0,331.15,331.41,330.5,330.91,860.0
2006-02-16 11:00:00,330.92,331.1,329.0,329.0,750.0,330.92,331.1,329.0,329.0,750.0
2006-02-16 11:30:00,329.26,330.99,329.18,330.99,300.0,329.26,330.99,329.18,330.99,300.0
2006-02-16 12:00:00,330.62,330.62,329.2,330.0,450.0,330.62,330.62,329.2,330.0,450.0
2006-02-16 12:30:00,330.56,330.56,329.95,330.0,120.0,330.56,330.56,329.95,330.0,120.0
2006-02-16 13:00:00,330.75,331.09,330.09,330.09,80.0,330.75,331.09,330.09,330.09,80.0
2006-02-16 13:30:00,330.09,331.25,329.95,329.95,160.0,330.09,331.25,329.95,329.95,160.0
2006-02-16 14:00:00,329.95,332.0,329.81,332.0,160.0,329.95,332.0,329.81,332.0,160.0
2006-02-16 14:30:00,332.0,332.0,330.0,330.0,420.0,332.0,332.0,330.0,330.0,420.0
2006-02-16 15:00:00,330.5,331.2,329.82,329.82,120.0,330.5,331.2,329.82,329.82,120.0
2006-02-16 15:30:00,329.83,330.5,329.43,330.5,440.0,329.83,330.5,329.43,330.5,440.0
2006-02-17 09:30:00,329.6,330.0,328.75,329.8,170.0,329.6,330.0,328.75,329.8,170.0
2006-02-17 10:00:00,329.26,330.23,329.26,329.27,100.0,329.26,330.23,329.26,329.27,100.0
2006-02-17 10:30:00,329.26,330.23,328.74,329.25,450.0,329.26,330.23,328.74,329.25,450.0
2006-02-17 11:00:00,329.0,330.18,329.0,329.6,120.0,329.0,330.18,329.0,329.6,120.0
2006-02-17 11:30:00,329.0,329.5,328.8,329.5,90.0,329.0,329.5,328.8,329.5,90.0
2006-02-17 12:00:00,328.75,328.75,328.75,328.75,10.0,328.75,328.75,328.75,328.75,10.0
2006-02-17 12:30:00,330.5,330.5,328.75,329.95,210.0,330.5,330.5,328.75,329.95,210.0
2006-02-17 13:00:00,329.97,329.97,329.49,329.95,80.0,329.97,329.97,329.49,329.95,80.0
2006-02-17 13:30:00,329.15,329.55,329.0,329.0,100.0,329.15,329.55,329.0,329.0,100.0
2006-02-17 14:00:00,329.55,330.0,329.01,329.15,70.0,329.55,330.0,329.01,329.15,70.0
2006-02-17 14:30:00,329.11,329.83,329.1,329.1,150.0,329.11,329.83,329.1,329.1,150.0
2006-02-17 15:00:00,329.11,329.45,329.11,329.29,70.0,329.11,329.45,329.11,329.29,70.0
2006-02-17 15:30:00,329.28,329.75,329.15,329.75,120.0,329.28,329.75,329.15,329.75,120.0
2006-02-21 09:30:00,329.0,329.56,328.51,328.96,210.0,329.0,329.56,328.51,328.96,210.0
2006-02-21 10:00:00,329.17,329.7,328.96,329.69,150.0,329.17,329.7,328.96,329.69,150.0
2006-02-21 10:30:00,329.48,329.99,329.44,329.99,80.0,329.48,329.99,329.44,329.99,80.0
2006-02-21 11:00:00,329.87,329.88,329.4,329.75,160.0,329.87,329.88,329.4,329.75,160.0
2006-02-21 11:30:00,329.38,329.66,329.12,329.12,300.0,329.38,329.66,329.12,329.12,300.0
2006-02-21 12:00:00,329.14,329.14,328.85,328.87,90.0,329.14,329.14,328.85,328.87,90.0
2006-02-21 12:30:00,328.43,329.11,328.0,329.11,110.0,328.43,329.11,328.0,329.11,110.0
2006-02-21 13:00:00,329.6,329.66,329.1,329.1,30.0,329.6,329.66,329.1,329.1,30.0
2006-02-21 13:30:00,329.04,329.04,328.57,328.57,110.0,329.04,329.04,328.57,328.57,110.0
2006-02-21 14:00:00,328.51,329.19,328.51,329.19,90.0,328.51,329.19,328.51,329.19,90.0
2006-02-21 14:30:00,329.01,329.8,329.01,329.26,80.0,329.01,329.8,329.01,329.26,80.0
2006-02-21 15:00:00,329.0,329.5,328.49,329.5,230.0,329.0,329.5,328.49,329.5,230.0
2006-02-21 15:30:00,329.5,329.5,328.81,328.85,250.0,329.5,329.5,328.81,328.85,250.0
2006-02-22 09:30:00,328.3,329.28,328.0,329.28,110.0,328.3,329.28,328.0,329.28,110.0
2006-02-22 10:00:00,329.69,329.7,329.69,329.7,70.0,329.69,329.7,329.69,329.7,70.0
2006-02-22 10:30:00,329.98,329.98,329.78,329.78,40.0,329.98,329.98,329.78,329.78,40.0
2006-02-22 11:00:00,329.79,330.0,329.0,329.03,190.0,329.79,330.0,329.0,329.03,190.0
2006-02-22 11:30:00,329.02,329.28,328.97,329.28,150.0,329.02,329.28,328.97,329.28,150.0
2006-02-22 12:00:00,329.5,329.54,329.22,329.29,90.0,329.5,329.54,329.22,329.29,90.0
2006-02-22 12:30:00,329.34,329.62,329.09,329.1,140.0,329.34,329.62,329.09,329.1,140.0
2006-02-22 13:00:00,329.12,329.12,328.95,329.0,170.0,329.12,329.12,328.95,329.0,170.0
2006-02-22 13:30:00,328.99,329.13,328.87,329.13,150.0,328.99,329.13,328.87,329.13,150.0
2006-02-22 14:00:00,329.85,330.0,329.85,330.0,160.0,329.85,330.0,329.85,330.0,160.0
2006-02-22 14:30:00,330.0,330.55,330.0,330.55,290.0,330.0,330.55,330.0,330.55,290.0
2006-02-22 15:00:00,330.75,331.5,330.12,331.5,160.0,330.75,331.5,330.12,331.5,160.0
2006-02-22 15:30:00,331.5,332.33,331.3,332.33,310.0,331.5,332.33,331.3,332.33,310.0
2006-02-23 09:30:00,333.0,333.0,332.33,332.83,280.0,333.0,333.0,332.33,332.83,280.0
2006-02-23 10:00:00,331.62,332.08,331.49,331.49,90.0,331.62,332.08,331.49,331.49,90.0
2006-02-23 10:30:00,331.25,331.25,330.96,331.15,60.0,331.25,331.25,330.96,331.15,60.0
2006-02-23 11:00:00,331.11,332.0,330.55,332.0,330.0,331.11,332.0,330.55,332.0,330.0
2006-02-23 11:30:00,331.67,332.0,330.18,330.97,480.0,331.67,332.0,330.18,330.97,480.0
2006-02-23 12:00:00,331.15,331.15,330.75,330.75,70.0,331.15,331.15,330.75,330.75,70.0
2006-02-23 12:30:00,330.75,330.75,330.34,330.34,50.0,330.75,330.75,330.34,330.34,50.0
2006-02-23 13:00:00,330.65,330.75,330.3,330.5,60.0,330.65,330.75,330.3,330.5,60.0
2006-02-23 13:30:00,330.74,330.74,330.39,330.42,30.0,330.74,330.74,330.39,330.42,30.0
2006-02-23 14:00:00,330.7,330.75,330.28,330.75,70.0,330.7,330.75,330.28,330.75,70.0
2006-02-23 14:30:00,330.32,330.7,330.32,330.46,60.0,330.32,330.7,330.32,330.46,60.0
2006-02-23 15:00:00,330.28,330.55,329.01,329.48,260.0,330.28,330.55,329.01,329.48,260.0
2006-02-23 15:30:00,329.33,330.72,329.31,330.72,180.0,329.33,330.72,329.31,330.72,180.0
2006-02-24 09:30:00,330.9,331.99,330.9,331.7,80.0,330.9,331.99,330.9,331.7,80.0
2006-02-24 10:00:00,331.7,331.75,331.0,331.0,150.0,331.7,331.75,331.0,331.0,150.0
2006-02-24 10:30:00,330.73,331.0,330.64,330.86,150.0,330.73,331.0,330.64,330.86,150.0
2006-02-24 11:00:00,331.1,331.1,330.64,330.64,30.0,331.1,331.1,330.64,330.64,30.0
2006-02-24 11:30:00,330.68,331.5,330.68,331.33,130.0,330.68,331.5,330.68,331.33,130.0
2006-02-24 12:00:00,331.39,331.55,331.39,331.55,30.0,331.39,331.55,331.39,331.55,30.0
2006-02-24 12:30:00,331.0,331.3,331.0,331.25,90.0,331.0,331.3,331.0,331.25,90.0
2006-02-24 13:00:00,331.25,331.25,331.25,331.25,20.0,331.25,331.25,331.25,331.25,20.0
2006-02-24 13:30:00,331.24,331.3,331.0,331.0,180.0,331.24,331.3,331.0,331.0,180.0
2006-02-24 14:00:00,331.0,331.31,330.32,330.34,120.0,331.0,331.31,330.32,330.34,120.0
2006-02-24 14:30:00,331.0,331.0,330.75,330.75,30.0,331.0,331.0,330.75,330.75,30.0
2006-02-24 15:00:00,330.56,331.1,330.5,330.5,70.0,330.56,331.1,330.5,330.5,70.0
2006-02-24 15:30:00,330.87,331.0,330.5,330.5,150.0,330.87,331.0,330.5,330.5,150.0
2006-02-27 09:30:00,330.25,330.59,329.0,330.59,150.0,330.25,330.59,329.0,330.59,150.0
2006-02-27 10:00:00,330.59,330.59,329.0,329.74,180.0,330.59,330.59,329.0,329.74,180.0
2006-02-27 10:30:00,329.8,330.04,329.8,330.04,50.0,329.8,330.04,329.8,330.04,50.0
2006-02-27 11:00:00,329.95,329.96,329.95,329.96,20.0,329.95,329.96,329.95,329.96,20.0
2006-02-27 11:30:00,330.24,331.5,329.91,331.5,70.0,330.24,331.5,329.91,331.5,70.0
2006-02-27 12:00:00,331.37,332.5,331.19,332.35,100.0,331.37,332.5,331.19,332.35,100.0
2006-02-27 12:30:00,332.47,332.47,332.46,332.46,40.0,332.47,332.47,332.46,332.46,40.0
2006-02-27 13:00:00,332.29,332.29,332.04,332.04,30.0,332.29,332.29,332.04,332.04,30.0
2006-02-27 13:30:00,332.03,332.3,332.03,332.3,30.0,332.03,332.3,332.03,332.3,30.0
2006-02-27 14:00:00,332.28,332.31,331.84,332.31,40.0,332.28,332.31,331.84,332.31,40.0
2006-02-27 14:30:00,332.15,332.34,332.03,332.29,150.0,332.15,332.34,332.03,332.29,150.0
2006-02-27 15:00:00,332.35,332.53,332.27,332.53,170.0,332.35,332.53,332.27,332.53,170.0
2006-02-27 15:30:00,332.75,332.84,331.76,332.45,140.0,332.75,332.84,331.76,332.45,140.0
2006-02-28 09:30:00,332.0,333.0,330.0,330.0,430.0,332.0,333.0,330.0,330.0,430.0
2006-02-28 10:00:00,330.0,330.0,330.0,330.0,0.0,330.0,330.0,330.0,330.0,0.0
2006-02-28 10:30:00,329.5,330.43,329.5,329.76,140.0,329.5,330.43,329.5,329.76,140.0
2006-02-28 11:00:00,329.62,329.62,329.62,329.62,30.0,329.62,329.62,329.62,329.62,30.0
2006-02-28 11:30:00,329.3,329.3,328.17,328.17,160.0,329.3,329.3,328.17,328.17,160.0
2006-02-28 12:00:00,327.75,327.75,326.94,326.94,40.0,327.75,327.75,326.94,326.94,40.0
2006-02-28 12:30:00,326.6,326.71,326.6,326.71,30.0,326.6,326.71,326.6,326.71,30.0
2006-02-28 13:00:00,327.03,327.43,327.03,327.28,80.0,327.03,327.43,327.03,327.28,80.0
2006-02-28 13:30:00,326.7,327.09,326.68,327.09,90.0,326.7,327.09,326.68,327.09,90.0
2006-02-28 14:00:00,326.67,326.68,326.0,326.58,160.0,326.67,326.68,326.0,326.58,160.0
2006-02-28 14:30:00,326.61,327.66,326.61,327.66,400.0,326.61,327.66,326.61,327.66,400.0
2006-02-28 15:00:00,327.35,327.76,327.0,327.68,900.0,327.35,327.76,327.0,327.68,900.0
2006-02-28 15:30:00,327.6,328.5,327.51,328.0,280.0,327.6,328.5,327.51,328.0,280.0
2006-03-01 09:30:00,326.6,326.6,323.75,323.75,460.0,326.6,326.6,323.75,323.75,460.0
2006-03-01 10:00:00,323.01,323.21,322.97,323.18,110.0,323.01,323.21,322.97,323.18,110.0
2006-03-01 10:30:00,323.54,324.03,323.0,323.99,120.0,323.54,324.03,323.0,323.99,120.0
2006-03-01 11:00:00,323.59,324.01,323.2,324.0,160.0,323.59,324.01,323.2,324.0,160.0
2006-03-01 11:30:00,323.75,324.0,323.25,323.25,560.0,323.75,324.0,323.25,323.25,560.0
2006-03-01 12:00:00,323.25,323.3,323.25,323.3,80.0,323.25,323.3,323.25,323.3,80.0
2006-03-01 12:30:00,323.34,324.22,323.34,323.67,1050.0,323.34,324.22,323.34,323.67,1050.0
2006-03-01 13:00:00,324.2,324.23,323.72,323.72,210.0,324.2,324.23,323.72,323.72,210.0
2006-03-01 13:30:00,323.73,323.8,322.0,322.51,330.0,323.73,323.8,322.0,322.51,330.0
2006-03-01 14:00:00,322.3,323.56,322.3,323.56,70.0,322.3,323.56,322.3,323.56,70.0
2006-03-01 14:30:00,323.99,324.0,322.8,323.86,310.0,323.99,324.0,322.8,323.86,310.0
2006-03-01 15:00:00,323.99,325.87,323.7,324.71,280.0,323.99,325.87,323.7,324.71,280.0
2006-03-01 15:30:00,324.89,325.98,324.0,324.0,650.0,324.89,325.98,324.0,324.0,650.0
2006-03-02 09:30:00,324.01,325.0,323.16,325.0,170.0,324.01,325.0,323.16,325.0,170.0
2006-03-02 10:00:00,325.34,326.14,325.34,326.02,80.0,325.34,326.14,325.34,326.02,80.0
2006-03-02 10:30:00,326.03,326.4,325.7,325.7,70.0,326.03,326.4,325.7,325.7,70.0
2006-03-02 11:00:00,325.25,325.25,325.0,325.0,140.0,325.25,325.25,325.0,325.0,140.0
2006-03-02 11:30:00,325.09,325.7,324.76,324.82,90.0,325.09,325.7,324.76,324.82,90.0
2006-03-02 12:00:00,325.48,325.48,325.48,325.48,10.0,325.48,325.48,325.48,325.48,10.0
2006-03-02 12:30:00,325.34,325.45,325.22,325.22,40.0,325.34,325.45,325.22,325.22,40.0
2006-03-02 13:00:00,325.1,325.51,325.1,325.51,50.0,325.1,325.51,325.1,325.51,50.0
2006-03-02 13:30:00,325.51,325.52,325.51,325.52,20.0,325.51,325.52,325.51,325.52,20.0
2006-03-02 14:00:00,325.99,326.04,325.73,325.73,130.0,325.99,326.04,325.73,325.73,130.0
2006-03-02 14:30:00,325.99,325.99,325.99,325.99,60.0,325.99,325.99,325.99,325.99,60.0
2006-03-02 15:00:00,325.58,325.69,325.39,325.41,280.0,325.58,325.69,325.39,325.41,280.0
2006-03-02 15:30:00,325.71,326.44,324.9,324.9,370.0,325.71,326.44,324.9,324.9,370.0
2006-03-03 09:30:00,326.49,326.5,325.5,325.5,90.0,326.49,326.5,325.5,325.5,90.0
2006-03-03 10:00:00,325.0,327.25,325.0,326.0,130.0,325.0,327.25,325.0,326.0,130.0
2006-03-03 10:30:00,325.16,325.72,325.0,325.16,150.0,325.16,325.72,325.0,325.16,150.0
2006-03-03 11:00:00,325.02,325.96,325.02,325.66,50.0,325.02,325.96,325.02,325.66,50.0
2006-03-03 11:30:00,326.25,326.25,325.35,325.36,130.0,326.25,326.25,325.35,325.36,130.0
2006-03-03 12:00:00,325.31,325.31,325.0,325.0,60.0,325.31,325.31,325.0,325.0,60.0
2006-03-03 12:30:00,325.0,325.51,324.95,325.08,160.0,325.0,325.51,324.95,325.08,160.0
2006-03-03 13:00:00,325.0,326.25,324.5,325.0,110.0,325.0,326.25,324.5,325.0,110.0
2006-03-03 13:30:00,325.12,326.25,325.01,325.01,50.0,325.12,326.25,325.01,325.01,50.0
2006-03-03 14:00:00,325.0,325.51,325.0,325.3,120.0,325.0,325.51,325.0,325.3,120.0
2006-03-03 14:30:00,325.0,325.63,325.0,325.1,100.0,325.0,325.63,325.0,325.1,100.0
2006-03-03 15:00:00,325.0,326.59,325.0,326.59,140.0,325.0,326.59,325.0,326.59,140.0
2006-03-03 15:30:00,326.1,326.4,326.0,326.01,210.0,326.1,326.4,326.0,326.01,210.0
2006-03-06 09:30:00,326.14,326.84,325.69,326.0,50.0,326.14,326.84,325.69,326.0,50.0
2006-03-06 10:00:00,325.6,325.88,325.6,325.86,30.0,325.6,325.88,325.6,325.86,30.0
2006-03-06 10:30:00,325.67,325.67,325.45,325.55,100.0,325.67,325.67,325.45,325.55,100.0
2006-03-06 11:00:00,325.77,327.0,325.77,327.0,120.0,325.77,327.0,325.77,327.0,120.0
2006-03-06 11:30:00,327.08,327.16,327.08,327.16,70.0,327.08,327.16,327.08,327.16,70.0
2006-03-06 12:00:00,327.05,327.64,327.0,327.45,260.0,327.05,327.64,327.0,327.45,260.0
2006-03-06 12:30:00,327.0,327.55,326.1,326.56,190.0,327.0,327.55,326.1,326.56,190.0
2006-03-06 13:00:00,326.56,326.56,326.56,326.56,0.0,326.56,326.56,326.56,326.56,0.0
2006-03-06 13:30:00,327.3,327.78,326.0,327.0,160.0,327.3,327.78,326.0,327.0,160.0
2006-03-06 14:00:00,326.05,327.0,326.0,326.0,70.0,326.05,327.0,326.0,326.0,70.0
2006-03-06 14:30:00,325.55,327.13,325.55,327.13,130.0,325.55,327.13,325.55,327.13,130.0
2006-03-06 15:00:00,327.4,327.4,327.4,327.4,10.0,327.4,327.4,327.4,327.4,10.0
2006-03-06 15:30:00,327.77,327.86,327.0,327.3,140.0,327.77,327.86,327.0,327.3,140.0
2006-03-07 09:30:00,326.4,327.25,326.4,327.25,50.0,326.4,327.25,326.4,327.25,50.0
2006-03-07 10:00:00,327.96,327.96,327.96,327.96,10.0,327.96,327.96,327.96,327.96,10.0
2006-03-07 10:30:00,327.96,327.96,327.96,327.96,0.0,327.96,327.96,327.96,327.96,0.0
2006-03-07 11:00:00,328.5,328.5,327.5,327.84,80.0,328.5,328.5,327.5,327.84,80.0
2006-03-07 11:30:00,328.1,328.1,327.83,327.9,60.0,328.1,328.1,327.83,327.9,60.0
2006-03-07 12:00:00,327.95,328.21,327.9,328.21,170.0,327.95,328.21,327.9,328.21,170.0
2006-03-07 12:30:00,328.1,328.51,328.1,328.1,80.0,328.1,328.51,328.1,328.1,80.0
2006-03-07 13:00:00,328.17,328.55,328.0,328.55,110.0,328.17,328.55,328.0,328.55,110.0
2006-03-07 13:30:00,328.72,328.72,328.69,328.69,30.0,328.72,328.72,328.69,328.69,30.0
2006-03-07 14:00:00,328.49,328.69,328.49,328.69,40.0,328.49,328.69,328.49,328.69,40.0
2006-03-07 14:30:00,328.41,329.5,328.0,329.25,250.0,328.41,329.5,328.0,329.25,250.0
2006-03-07 15:00:00,329.25,329.5,328.34,329.14,70.0,329.25,329.5,328.34,329.14,70.0
2006-03-07 15:30:00,329.15,329.7,328.9,329.2,360.0,329.15,329.7,328.9,329.2,360.0
2006-03-08 09:30:00,330.0,330.53,329.75,330.0,100.0,330.0,330.53,329.75,330.0,100.0
2006-03-08 10:00:00,330.03,330.65,330.0,330.0,260.0,330.03,330.65,330.0,330.0,260.0
2006-03-08 10:30:00,330.31,330.49,330.31,330.49,110.0,330.31,330.49,330.31,330.49,110.0
2006-03-08 11:00:00,330.96,330.96,330.11,330.92,160.0,330.96,330.96,330.11,330.92,160.0
2006-03-08 11:30:00,330.95,335.4,330.93,333.37,710.0,330.95,335.4,330.93,333.37,710.0
2006-03-08 12:00:00,333.99,333.99,333.96,333.99,70.0,333.99,333.99,333.96,333.99,70.0
2006-03-08 12:30:00,333.99,335.4,333.88,335.4,200.0,333.99,335.4,333.88,335.4,200.0
2006-03-08 13:00:00,334.8,334.8,332.5,332.5,140.0,334.8,334.8,332.5,332.5,140.0
2006-03-08 13:30:00,332.99,333.3,332.7,333.3,440.0,332.99,333.3,332.7,333.3,440.0
2006-03-08 14:00:00,333.65,333.7,332.9,332.91,190.0,333.65,333.7,332.9,332.91,190.0
2006-03-08 14:30:00,332.9,333.41,332.9,333.41,150.0,332.9,333.41,332.9,333.41,150.0
2006-03-08 15:00:00,333.95,333.95,333.5,333.65,180.0,333.95,333.95,333.5,333.65,180.0
2006-03-08 15:30:00,333.0,333.99,333.0,333.92,120.0,333.0,333.99,333.0,333.92,120.0
2006-03-09 09:30:00,336.0,336.5,335.85,336.07,750.0,336.0,336.5,335.85,336.07,750.0
2006-03-09 10:00:00,336.0,336.05,336.0,336.05,70.0,336.0,336.05,336.0,336.05,70.0
2006-03-09 10:30:00,336.08,338.0,335.9,338.0,230.0,336.08,338.0,335.9,338.0,230.0
2006-03-09 11:00:00,337.13,337.13,336.77,336.9,130.0,337.13,337.13,336.77,336.9,130.0
2006-03-09 11:30:00,336.9,337.4,336.48,336.49,240.0,336.9,337.4,336.48,336.49,240.0
2006-03-09 12:00:00,336.5,337.47,336.42,337.47,170.0,336.5,337.47,336.42,337.47,170.0
2006-03-09 12:30:00,336.41,337.3,336.41,336.92,140.0,336.41,337.3,336.41,336.92,140.0
2006-03-09 13:00:00,336.79,336.79,336.55,336.75,60.0,336.79,336.79,336.55,336.75,60.0
2006-03-09 13:30:00,336.72,336.99,336.7,336.99,80.0,336.72,336.99,336.7,336.99,80.0
2006-03-09 14:00:00,337.5,337.5,336.71,337.38,190.0,337.5,337.5,336.71,337.38,190.0
2006-03-09 14:30:00,337.22,337.53,337.22,337.53,190.0,337.22,337.53,337.22,337.53,190.0
2006-03-09 15:00:00,337.52,338.75,337.25,338.75,300.0,337.52,338.75,337.25,338.75,300.0
2006-03-09 15:30:00,337.55,337.55,336.0,337.49,360.0,337.55,337.55,336.0,337.49,360.0
2006-03-10 09:30:00,339.0,340.0,338.25,340.0,230.0,339.0,340.0,338.25,340.0,230.0
2006-03-10 10:00:00,339.46,339.94,339.03,339.85,250.0,339.46,339.94,339.03,339.85,250.0
2006-03-10 10:30:00,339.83,340.0,338.92,340.0,270.0,339.83,340.0,338.92,340.0,270.0
2006-03-10 11:00:00,340.88,341.5,340.88,340.94,190.0,340.88,341.5,340.88,340.94,190.0
2006-03-10 11:30:00,340.75,340.75,339.52,339.52,180.0,340.75,340.75,339.52,339.52,180.0
2006-03-10 12:00:00,339.5,340.15,339.5,340.15,140.0,339.5,340.15,339.5,340.15,140.0
2006-03-10 12:30:00,340.25,340.25,339.58,339.58,20.0,340.25,340.25,339.58,339.58,20.0
2006-03-10 13:00:00,340.0,340.29,340.0,340.22,100.0,340.0,340.29,340.0,340.22,100.0
2006-03-10 13:30:00,340.5,341.5,339.92,340.45,110.0,340.5,341.5,339.92,340.45,110.0
2006-03-10 14:00:00,340.23,340.56,340.01,340.01,120.0,340.23,340.56,340.01,340.01,120.0
2006-03-10 14:30:00,340.01,342.25,340.0,341.0,250.0,340.01,342.25,340.0,341.0,250.0
2006-03-10 15:00:00,340.37,342.41,340.35,342.41,310.0,340.37,342.41,340.35,342.41,310.0
2006-03-10 15:30:00,342.37,343.45,341.5,343.44,510.0,342.37,343.45,341.5,343.44,510.0
2006-03-13 09:30:00,344.0,345.0,344.0,345.0,80.0,344.0,345.0,344.0,345.0,80.0
2006-03-13 10:00:00,345.0,345.0,342.95,342.95,90.0,345.0,345.0,342.95,342.95,90.0
2006-03-13 10:30:00,342.95,342.95,342.02,342.3,90.0,342.95,342.95,342.02,342.3,90.0
2006-03-13 11:00:00,342.28,342.64,341.75,341.75,120.0,342.28,342.64,341.75,341.75,120.0
2006-03-13 11:30:00,342.65,342.65,341.75,341.75,50.0,342.65,342.65,341.75,341.75,50.0
2006-03-13 12:00:00,341.76,343.46,341.76,343.46,30.0,341.76,343.46,341.76,343.46,30.0
2006-03-13 12:30:00,343.46,345.47,342.58,345.29,110.0,343.46,345.47,342.58,345.29,110.0
2006-03-13 13:00:00,344.23,344.8,342.6,342.9,120.0,344.23,344.8,342.6,342.9,120.0
2006-03-13 13:30:00,343.35,343.35,343.35,343.35,30.0,343.35,343.35,343.35,343.35,30.0
2006-03-13 14:00:00,343.34,343.34,343.34,343.34,10.0,343.34,343.34,343.34,343.34,10.0
2006-03-13 14:30:00,343.28,343.28,343.28,343.28,10.0,343.28,343.28,343.28,343.28,10.0
2006-03-13 15:00:00,343.28,344.5,342.75,343.99,320.0,343.28,344.5,342.75,343.99,320.0
2006-03-13 15:30:00,345.0,345.0,343.99,343.99,70.0,345.0,345.0,343.99,343.99,70.0
2006-03-14 09:30:00,344.0,344.35,342.8,343.51,370.0,344.0,344.35,342.8,343.51,370.0
2006-03-14 10:00:00,342.6,342.6,342.6,342.6,10.0,342.6,342.6,342.6,342.6,10.0
2006-03-14 10:30:00,341.7,342.75,341.7,342.7,70.0,341.7,342.75,341.7,342.7,70.0
2006-03-14 11:00:00,342.1,343.73,342.1,342.1,60.0,342.1,343.73,342.1,342.1,60.0
2006-03-14 11:30:00,342.1,345.78,342.0,343.47,320.0,342.1,345.78,342.0,343.47,320.0
2006-03-14 12:00:00,341.16,341.35,340.0,341.35,270.0,341.16,341.35,340.0,341.35,270.0
2006-03-14 12:30:00,341.84,343.0,341.84,343.0,110.0,341.84,343.0,341.84,343.0,110.0
2006-03-14 13:00:00,342.97,342.99,342.0,342.0,30.0,342.97,342.99,342.0,342.0,30.0
2006-03-14 13:30:00,342.41,343.5,342.41,343.5,80.0,342.41,343.5,342.41,343.5,80.0
2006-03-14 14:00:00,343.9,343.9,342.45,342.45,50.0,343.9,343.9,342.45,342.45,50.0
2006-03-14 14:30:00,343.25,344.4,342.5,344.4,140.0,343.25,344.4,342.5,344.4,140.0
2006-03-14 15:00:00,343.3,343.3,341.26,341.75,200.0,343.3,343.3,341.26,341.75,200.0
2006-03-14 15:30:00,342.62,342.82,341.62,342.82,50.0,342.62,342.82,341.62,342.82,50.0
2006-03-15 09:30:00,344.75,345.0,343.95,344.0,100.0,344.75,345.0,343.95,344.0,100.0
2006-03-15 10:00:00,344.5,346.36,343.5,344.99,530.0,344.5,346.36,343.5,344.99,530.0
2006-03-15 10:30:00,344.99,346.0,344.0,345.0,190.0,344.99,346.0,344.0,345.0,190.0
2006-03-15 11:00:00,345.94,345.94,345.65,345.65,40.0,345.94,345.94,345.65,345.65,40.0
2006-03-15 11:30:00,345.41,345.44,344.7,345.41,180.0,345.41,345.44,344.7,345.41,180.0
2006-03-15 12:00:00,345.29,345.39,345.02,345.39,80.0,345.29,345.39,345.02,345.39,80.0
2006-03-15 12:30:00,345.44,346.25,345.0,346.25,70.0,345.44,346.25,345.0,346.25,70.0
2006-03-15 13:00:00,345.58,345.58,344.4,344.4,100.0,345.58,345.58,344.4,344.4,100.0
2006-03-15 13:30:00,346.22,347.0,345.32,347.0,120.0,346.22,347.0,345.32,347.0,120.0
2006-03-15 14:00:00,347.0,348.4,346.99,348.4,220.0,347.0,348.4,346.99,348.4,220.0
2006-03-15 14:30:00,348.39,349.28,348.39,348.82,150.0,348.39,349.28,348.39,348.82,150.0
2006-03-15 15:00:00,348.93,350.33,348.93,349.5,220.0,348.93,350.33,348.93,349.5,220.0
2006-03-15 15:30:00,348.5,349.75,347.93,349.0,400.0,348.5,349.75,347.93,349.0,400.0
2006-03-16 09:30:00,347.1,347.13,346.13,346.13,70.0,347.1,347.13,346.13,346.13,70.0
2006-03-16 10:00:00,347.13,347.13,346.05,347.0,40.0,347.13,347.13,346.05,347.0,40.0
2006-03-16 10:30:00,346.0,346.88,346.0,346.0,50.0,346.0,346.88,346.0,346.0,50.0
2006-03-16 11:00:00,346.0,346.0,346.0,346.0,0.0,346.0,346.0,346.0,346.0,0.0
2006-03-16 11:30:00,345.51,346.6,345.51,346.25,110.0,345.51,346.6,345.51,346.25,110.0
2006-03-16 12:00:00,345.97,346.19,345.65,346.19,100.0,345.97,346.19,345.65,346.19,100.0
2006-03-16 12:30:00,346.19,346.19,346.19,346.19,0.0,346.19,346.19,346.19,346.19,0.0
2006-03-16 13:00:00,346.19,346.19,346.19,346.19,0.0,346.19,346.19,346.19,346.19,0.0
2006-03-16 13:30:00,346.2,346.5,346.18,346.5,190.0,346.2,346.5,346.18,346.5,190.0
2006-03-16 14:00:00,346.5,346.5,346.19,346.49,40.0,346.5,346.5,346.19,346.49,40.0
2006-03-16 14:30:00,346.29,346.29,346.29,346.29,10.0,346.29,346.29,346.29,346.29,10.0
2006-03-16 15:00:00,346.19,346.35,346.19,346.19,80.0,346.19,346.35,346.19,346.19,80.0
2006-03-16 15:30:00,346.19,346.25,346.15,346.25,130.0,346.19,346.25,346.15,346.25,130.0
2006-03-17 09:30:00,347.9,347.9,346.96,346.96,80.0,347.9,347.9,346.96,346.96,80.0
2006-03-17 10:00:00,347.47,347.47,347.0,347.0,90.0,347.47,347.47,347.0,347.0,90.0
2006-03-17 10:30:00,347.0,347.5,346.15,346.35,150.0,347.0,347.5,346.15,346.35,150.0
2006-03-17 11:00:00,345.91,345.91,344.68,344.68,90.0,345.91,345.91,344.68,344.68,90.0
2006-03-17 11:30:00,344.68,344.68,344.68,344.68,0.0,344.68,344.68,344.68,344.68,0.0
2006-03-17 12:00:00,344.56,344.56,344.56,344.56,30.0,344.56,344.56,344.56,344.56,30.0
2006-03-17 12:30:00,344.55,344.92,344.55,344.91,60.0,344.55,344.92,344.55,344.91,60.0
2006-03-17 13:00:00,344.94,344.94,344.94,344.94,10.0,344.94,344.94,344.94,344.94,10.0
2006-03-17 13:30:00,344.92,344.92,344.92,344.92,10.0,344.92,344.92,344.92,344.92,10.0
2006-03-17 14:00:00,344.94,344.95,343.95,343.99,70.0,344.94,344.95,343.95,343.99,70.0
2006-03-17 14:30:00,344.14,344.14,344.13,344.13,30.0,344.14,344.14,344.13,344.13,30.0
2006-03-17 15:00:00,343.95,343.95,343.95,343.95,10.0,343.95,343.95,343.95,343.95,10.0
2006-03-17 15:30:00,343.96,344.22,343.42,343.48,170.0,343.96,344.22,343.42,343.48,170.0
2006-03-20 09:30:00,345.0,346.0,345.0,345.25,50.0,345.0,346.0,345.0,345.25,50.0
2006-03-20 10:00:00,345.0,345.0,343.62,343.62,20.0,345.0,345.0,343.62,343.62,20.0
2006-03-20 10:30:00,345.01,345.01,343.51,344.0,180.0,345.01,345.01,343.51,344.0,180.0
2006-03-20 11:00:00,344.34,345.6,344.11,345.6,110.0,344.34,345.6,344.11,345.6,110.0
2006-03-20 11:30:00,346.25,346.43,345.72,345.75,400.0,346.25,346.43,345.72,345.75,400.0
2006-03-20 12:00:00,345.72,345.72,343.08,343.12,240.0,345.72,345.72,343.08,343.12,240.0
2006-03-20 12:30:00,343.2,343.85,343.0,343.66,170.0,343.2,343.85,343.0,343.66,170.0
2006-03-20 13:00:00,343.22,343.95,342.16,342.16,220.0,343.22,343.95,342.16,342.16,220.0
2006-03-20 13:30:00,342.17,342.73,342.16,342.68,70.0,342.17,342.73,342.16,342.68,70.0
2006-03-20 14:00:00,342.16,342.42,342.16,342.16,80.0,342.16,342.42,342.16,342.16,80.0
2006-03-20 14:30:00,341.7,343.08,341.7,342.08,130.0,341.7,343.08,341.7,342.08,130.0
2006-03-20 15:00:00,342.09,342.09,341.5,341.65,30.0,342.09,342.09,341.5,341.65,30.0
2006-03-20 15:30:00,341.63,342.95,341.51,341.97,200.0,341.63,342.95,341.51,341.97,200.0
2006-03-21 09:30:00,343.9,343.9,340.0,340.25,140.0,343.9,343.9,340.0,340.25,140.0
2006-03-21 10:00:00,340.0,340.0,339.0,339.25,160.0,340.0,340.0,339.0,339.25,160.0
2006-03-21 10:30:00,339.07,339.29,338.25,338.25,120.0,339.07,339.29,338.25,338.25,120.0
2006-03-21 11:00:00,338.24,338.85,337.71,337.85,290.0,338.24,338.85,337.71,337.85,290.0
2006-03-21 11:30:00,338.19,339.55,337.0,337.0,220.0,338.19,339.55,337.0,337.0,220.0
2006-03-21 12:00:00,336.54,336.55,336.54,336.55,20.0,336.54,336.55,336.54,336.55,20.0
2006-03-21 12:30:00,337.01,337.62,337.0,337.0,430.0,337.01,337.62,337.0,337.0,430.0
2006-03-21 13:00:00,337.12,338.0,337.0,337.0,140.0,337.12,338.0,337.0,337.0,140.0
2006-03-21 13:30:00,336.0,336.0,333.11,333.11,270.0,336.0,336.0,333.11,333.11,270.0
2006-03-21 14:00:00,333.09,337.0,333.0,334.62,280.0,333.09,337.0,333.0,334.62,280.0
2006-03-21 14:30:00,335.12,336.52,334.93,335.86,230.0,335.12,336.52,334.93,335.86,230.0
2006-03-21 15:00:00,335.91,336.52,334.0,334.62,660.0,335.91,336.52,334.0,334.62,660.0
2006-03-21 15:30:00,334.15,335.11,334.02,334.99,260.0,334.15,335.11,334.02,334.99,260.0
2006-03-22 09:30:00,335.95,337.5,335.0,336.48,260.0,335.95,337.5,335.0,336.48,260.0
2006-03-22 10:00:00,336.5,336.5,335.0,335.0,260.0,336.5,336.5,335.0,335.0,260.0
2006-03-22 10:30:00,334.0,334.0,331.01,331.01,420.0,334.0,334.0,331.01,331.01,420.0
2006-03-22 11:00:00,331.47,331.47,330.93,330.93,430.0,331.47,331.47,330.93,330.93,430.0
2006-03-22 11:30:00,330.85,331.39,330.85,331.3,170.0,330.85,331.39,330.85,331.3,170.0
2006-03-22 12:00:00,331.39,331.4,330.0,330.73,250.0,331.39,331.4,330.0,330.73,250.0
2006-03-22 12:30:00,330.75,331.0,330.54,331.0,210.0,330.75,331.0,330.54,331.0,210.0
2006-03-22 13:00:00,331.0,331.11,330.1,331.0,90.0,331.0,331.11,330.1,331.0,90.0
2006-03-22 13:30:00,330.79,331.0,330.0,330.0,170.0,330.79,331.0,330.0,330.0,170.0
2006-03-22 14:00:00,330.46,331.4,330.46,331.21,150.0,330.46,331.4,330.46,331.21,150.0
2006-03-22 14:30:00,331.4,331.47,330.58,330.8,350.0,331.4,331.47,330.58,330.8,350.0
2006-03-22 15:00:00,331.45,331.93,331.01,331.01,470.0,331.45,331.93,331.01,331.01,470.0
2006-03-22 15:30:00,332.9,334.99,332.85,334.9,260.0,332.9,334.99,332.85,334.9,260.0
2006-03-23 09:30:00,333.9,337.5,333.9,337.5,340.0,333.9,337.5,333.9,337.5,340.0
2006-03-23 10:00:00,338.0,339.0,338.0,338.99,180.0,338.0,339.0,338.0,338.99,180.0
2006-03-23 10:30:00,338.49,338.94,338.49,338.94,20.0,338.49,338.94,338.49,338.94,20.0
2006-03-23 11:00:00,338.93,338.93,337.25,338.02,90.0,338.93,338.93,337.25,338.02,90.0
2006-03-23 11:30:00,338.03,339.1,338.0,339.1,320.0,338.03,339.1,338.0,339.1,320.0
2006-03-23 12:00:00,339.98,340.0,339.0,340.0,240.0,339.98,340.0,339.0,340.0,240.0
2006-03-23 12:30:00,340.48,341.5,340.48,341.25,50.0,340.48,341.5,340.48,341.25,50.0
2006-03-23 13:00:00,341.45,341.5,341.45,341.46,60.0,341.45,341.5,341.45,341.46,60.0
2006-03-23 13:30:00,341.37,341.8,341.37,341.8,20.0,341.37,341.8,341.37,341.8,20.0
2006-03-23 14:00:00,340.01,340.2,339.0,340.2,160.0,340.01,340.2,339.0,340.2,160.0
2006-03-23 14:30:00,339.85,339.85,337.0,337.0,190.0,339.85,339.85,337.0,337.0,190.0
2006-03-23 15:00:00,336.01,336.8,334.41,336.8,180.0,336.01,336.8,334.41,336.8,180.0
2006-03-23 15:30:00,336.36,336.36,334.0,335.77,200.0,336.36,336.36,334.0,335.77,200.0
2006-03-24 09:30:00,336.7,337.5,336.65,336.65,70.0,336.7,337.5,336.65,336.65,70.0
2006-03-24 10:00:00,337.65,337.65,337.65,337.65,10.0,337.65,337.65,337.65,337.65,10.0
2006-03-24 10:30:00,336.75,336.75,336.75,336.75,30.0,336.75,336.75,336.75,336.75,30.0
2006-03-24 11:00:00,337.95,339.75,337.95,339.75,200.0,337.95,339.75,337.95,339.75,200.0
2006-03-24 11:30:00,339.07,339.08,338.48,338.63,50.0,339.07,339.08,338.48,338.63,50.0
2006-03-24 12:00:00,337.6,339.48,337.6,339.48,40.0,337.6,339.48,337.6,339.48,40.0
2006-03-24 12:30:00,339.48,339.48,339.48,339.48,0.0,339.48,339.48,339.48,339.48,0.0
2006-03-24 13:00:00,339.32,339.97,338.98,338.98,100.0,339.32,339.97,338.98,338.98,100.0
2006-03-24 13:30:00,338.98,338.98,338.98,338.98,0.0,338.98,338.98,338.98,338.98,0.0
2006-03-24 14:00:00,338.79,339.0,338.25,338.78,70.0,338.79,339.0,338.25,338.78,70.0
2006-03-24 14:30:00,339.16,340.0,339.16,339.93,140.0,339.16,340.0,339.16,339.93,140.0
2006-03-24 15:00:00,340.0,340.45,339.09,339.09,70.0,340.0,340.45,339.09,339.09,70.0
2006-03-24 15:30:00,338.72,340.03,338.72,339.75,130.0,338.72,340.03,338.72,339.75,130.0
2006-03-27 09:30:00,339.75,340.95,338.89,339.87,200.0,339.75,340.95,338.89,339.87,200.0
2006-03-27 10:00:00,339.37,340.37,338.0,338.0,90.0,339.37,340.37,338.0,338.0,90.0
2006-03-27 10:30:00,338.0,338.0,336.75,337.05,60.0,338.0,338.0,336.75,337.05,60.0
2006-03-27 11:00:00,338.05,338.1,337.25,337.25,50.0,338.05,338.1,337.25,337.25,50.0
2006-03-27 11:30:00,337.63,337.63,337.03,337.03,20.0,337.63,337.63,337.03,337.03,20.0
2006-03-27 12:00:00,337.2,338.95,337.2,338.38,110.0,337.2,338.95,337.2,338.38,110.0
2006-03-27 12:30:00,338.88,339.0,337.57,339.0,110.0,338.88,339.0,337.57,339.0,110.0
2006-03-27 13:00:00,338.0,339.47,338.0,339.47,70.0,338.0,339.47,338.0,339.47,70.0
2006-03-27 13:30:00,339.0,339.64,339.0,339.09,160.0,339.0,339.64,339.0,339.09,160.0
2006-03-27 14:00:00,339.0,340.03,338.44,340.03,160.0,339.0,340.03,338.44,340.03,160.0
2006-03-27 14:30:00,340.9,340.97,338.84,338.85,120.0,340.9,340.97,338.84,338.85,120.0
2006-03-27 15:00:00,338.84,340.75,338.25,340.12,80.0,338.84,340.75,338.25,340.12,80.0
2006-03-27 15:30:00,340.17,340.5,339.25,340.25,60.0,340.17,340.5,339.25,340.25,60.0
2006-03-28 09:30:00,337.9,337.9,336.23,336.41,140.0,337.9,337.9,336.23,336.41,140.0
2006-03-28 10:00:00,336.15,336.3,336.0,336.0,80.0,336.15,336.3,336.0,336.0,80.0
2006-03-28 10:30:00,335.5,335.5,335.5,335.5,10.0,335.5,335.5,335.5,335.5,10.0
2006-03-28 11:00:00,336.33,336.4,336.33,336.39,60.0,336.33,336.4,336.33,336.39,60.0
2006-03-28 11:30:00,337.0,337.75,336.78,336.88,60.0,337.0,337.75,336.78,336.88,60.0
2006-03-28 12:00:00,336.88,336.88,336.88,336.88,0.0,336.88,336.88,336.88,336.88,0.0
2006-03-28 12:30:00,336.88,336.88,336.87,336.87,70.0,336.88,336.88,336.87,336.87,70.0
2006-03-28 13:00:00,336.85,336.85,336.85,336.85,100.0,336.85,336.85,336.85,336.85,100.0
2006-03-28 13:30:00,337.7,337.73,336.74,337.65,240.0,337.7,337.73,336.74,337.65,240.0
2006-03-28 14:00:00,337.64,338.06,337.64,338.06,70.0,337.64,338.06,337.64,338.06,70.0
2006-03-28 14:30:00,338.9,338.9,337.78,337.79,60.0,338.9,338.9,337.78,337.79,60.0
2006-03-28 15:00:00,337.79,339.5,337.78,338.36,140.0,337.79,339.5,337.78,338.36,140.0
2006-03-28 15:30:00,338.0,338.52,337.75,337.75,220.0,338.0,338.52,337.75,337.75,220.0
2006-03-29 09:30:00,336.0,336.12,336.0,336.12,100.0,336.0,336.12,336.0,336.12,100.0
2006-03-29 10:00:00,336.11,336.11,336.11,336.11,40.0,336.11,336.11,336.11,336.11,40.0
2006-03-29 10:30:00,337.5,337.95,337.5,337.95,40.0,337.5,337.95,337.5,337.95,40.0
2006-03-29 11:00:00,338.0,339.43,338.0,339.43,120.0,338.0,339.43,338.0,339.43,120.0
2006-03-29 11:30:00,339.41,339.99,339.41,339.98,50.0,339.41,339.99,339.41,339.98,50.0
2006-03-29 12:00:00,339.99,339.99,339.99,339.99,10.0,339.99,339.99,339.99,339.99,10.0
2006-03-29 12:30:00,339.56,339.56,339.55,339.55,20.0,339.56,339.56,339.55,339.55,20.0
2006-03-29 13:00:00,339.54,340.0,339.0,340.0,100.0,339.54,340.0,339.0,340.0,100.0
2006-03-29 13:30:00,340.95,340.95,340.61,340.61,20.0,340.95,340.95,340.61,340.61,20.0
2006-03-29 14:00:00,340.95,341.0,340.25,341.0,120.0,340.95,341.0,340.25,341.0,120.0
2006-03-29 14:30:00,341.02,341.95,339.25,339.25,130.0,341.02,341.95,339.25,339.25,130.0
2006-03-29 15:00:00,340.25,341.5,340.15,340.15,30.0,340.25,341.5,340.15,340.15,30.0
2006-03-29 15:30:00,340.0,340.0,340.0,340.0,10.0,340.0,340.0,340.0,340.0,10.0
2006-03-30 09:30:00,339.05,339.05,336.12,336.57,120.0,339.05,339.05,336.12,336.57,120.0
2006-03-30 10:00:00,336.55,336.55,336.5,336.51,60.0,336.55,336.55,336.5,336.51,60.0
2006-03-30 10:30:00,336.52,338.12,336.52,338.11,120.0,336.52,338.12,336.52,338.11,120.0
2006-03-30 11:00:00,338.4,338.41,338.4,338.4,40.0,338.4,338.41,338.4,338.4,40.0
2006-03-30 11:30:00,338.41,338.41,338.41,338.41,10.0,338.41,338.41,338.41,338.41,10.0
2006-03-30 12:00:00,338.46,338.46,338.46,338.46,20.0,338.46,338.46,338.46,338.46,20.0
2006-03-30 12:30:00,337.53,337.53,337.0,337.5,140.0,337.53,337.53,337.0,337.5,140.0
2006-03-30 13:00:00,337.18,337.18,337.18,337.18,10.0,337.18,337.18,337.18,337.18,10.0
2006-03-30 13:30:00,337.95,337.99,337.95,337.99,30.0,337.95,337.99,337.95,337.99,30.0
2006-03-30 14:00:00,337.76,338.98,337.54,338.5,150.0,337.76,338.98,337.54,338.5,150.0
2006-03-30 14:30:00,338.95,338.98,338.95,338.98,30.0,338.95,338.98,338.95,338.98,30.0
2006-03-30 15:00:00,338.99,339.0,338.99,339.0,30.0,338.99,339.0,338.99,339.0,30.0
2006-03-30 15:30:00,339.48,340.0,339.48,339.5,140.0,339.48,340.0,339.48,339.5,140.0
2006-03-31 09:30:00,337.52,337.52,337.0,337.52,70.0,337.52,337.52,337.0,337.52,70.0
2006-03-31 10:00:00,336.8,336.9,336.8,336.9,20.0,336.8,336.9,336.8,336.9,20.0
2006-03-31 10:30:00,336.9,337.9,336.75,336.75,130.0,336.9,337.9,336.75,336.75,130.0
2006-03-31 11:00:00,336.96,337.37,336.96,337.34,40.0,336.96,337.37,336.96,337.34,40.0
2006-03-31 11:30:00,337.34,337.34,337.34,337.34,0.0,337.34,337.34,337.34,337.34,0.0
2006-03-31 12:00:00,337.22,337.22,337.22,337.22,20.0,337.22,337.22,337.22,337.22,20.0
2006-03-31 12:30:00,336.99,337.74,336.5,336.5,100.0,336.99,337.74,336.5,336.5,100.0
2006-03-31 13:00:00,335.75,335.75,335.2,335.2,50.0,335.75,335.75,335.2,335.2,50.0
2006-03-31 13:30:00,335.22,335.75,334.5,334.5,40.0,335.22,335.75,334.5,334.5,40.0
2006-03-31 14:00:00,334.5,334.5,334.5,334.5,0.0,334.5,334.5,334.5,334.5,0.0
2006-03-31 14:30:00,335.39,335.75,335.39,335.75,100.0,335.39,335.75,335.39,335.75,100.0
2006-03-31 15:00:00,335.52,336.36,335.5,335.75,290.0,335.52,336.36,335.5,335.75,290.0
2006-03-31 15:30:00,335.75,337.18,335.75,337.18,110.0,335.75,337.18,335.75,337.18,110.0
2006-04-03 09:30:00,338.63,338.63,335.06,335.06,80.0,338.63,338.63,335.06,335.06,80.0
2006-04-03 10:00:00,335.06,338.0,335.06,338.0,110.0,335.06,338.0,335.06,338.0,110.0
2006-04-03 10:30:00,338.3,338.8,337.5,338.09,80.0,338.3,338.8,337.5,338.09,80.0
2006-04-03 11:00:00,337.78,339.0,337.4,338.99,130.0,337.78,339.0,337.4,338.99,130.0
2006-04-03 11:30:00,337.97,337.97,335.61,337.0,60.0,337.97,337.97,335.61,337.0,60.0
2006-04-03 12:00:00,336.0,336.99,336.0,336.4,40.0,336.0,336.99,336.0,336.4,40.0
2006-04-03 12:30:00,336.93,338.0,336.4,336.5,40.0,336.93,338.0,336.4,336.5,40.0
2006-04-03 13:00:00,336.5,339.0,336.5,338.95,90.0,336.5,339.0,336.5,338.95,90.0
2006-04-03 13:30:00,338.87,338.9,338.75,338.9,30.0,338.87,338.9,338.75,338.9,30.0
2006-04-03 14:00:00,338.58,338.99,338.58,338.6,40.0,338.58,338.99,338.58,338.6,40.0
2006-04-03 14:30:00,339.0,340.0,339.0,339.96,140.0,339.0,340.0,339.0,339.96,140.0
2006-04-03 15:00:00,339.95,340.8,338.5,340.51,120.0,339.95,340.8,338.5,340.51,120.0
2006-04-03 15:30:00,340.0,340.65,339.25,339.25,80.0,340.0,340.65,339.25,339.25,80.0
2006-04-04 09:30:00,341.04,341.09,337.27,340.94,80.0,341.04,341.09,337.27,340.94,80.0
2006-04-04 10:00:00,340.94,341.0,340.93,341.0,30.0,340.94,341.0,340.93,341.0,30.0
2006-04-04 10:30:00,339.5,340.15,338.25,340.03,70.0,339.5,340.15,338.25,340.03,70.0
2006-04-04 11:00:00,340.45,340.45,340.45,340.45,10.0,340.45,340.45,340.45,340.45,10.0
2006-04-04 11:30:00,339.26,340.55,339.26,339.35,30.0,339.26,340.55,339.26,339.35,30.0
2006-04-04 12:00:00,339.35,339.35,339.26,339.26,20.0,339.35,339.35,339.26,339.26,20.0
2006-04-04 12:30:00,339.82,339.82,339.4,339.4,20.0,339.82,339.82,339.4,339.4,20.0
2006-04-04 13:00:00,339.4,341.78,339.4,341.53,200.0,339.4,341.78,339.4,341.53,200.0
2006-04-04 13:30:00,341.69,343.0,341.52,342.81,210.0,341.69,343.0,341.52,342.81,210.0
2006-04-04 14:00:00,342.78,342.9,342.53,342.53,30.0,342.78,342.9,342.53,342.53,30.0
2006-04-04 14:30:00,342.31,342.31,341.5,341.75,50.0,342.31,342.31,341.5,341.75,50.0
2006-04-04 15:00:00,340.95,341.75,340.95,341.75,90.0,340.95,341.75,340.95,341.75,90.0
2006-04-04 15:30:00,341.4,341.78,341.4,341.41,160.0,341.4,341.78,341.4,341.41,160.0
2006-04-05 09:30:00,339.45,340.2,339.45,340.2,70.0,339.45,340.2,339.45,340.2,70.0
2006-04-05 10:00:00,340.4,340.4,340.4,340.4,10.0,340.4,340.4,340.4,340.4,10.0
2006-04-05 10:30:00,339.01,339.01,339.01,339.01,40.0,339.01,339.01,339.01,339.01,40.0
2006-04-05 11:00:00,339.0,339.0,338.0,338.0,60.0,339.0,339.0,338.0,338.0,60.0
2006-04-05 11:30:00,337.51,337.51,337.5,337.5,90.0,337.51,337.51,337.5,337.5,90.0
2006-04-05 12:00:00,338.25,338.25,338.25,338.25,10.0,338.25,338.25,338.25,338.25,10.0
2006-04-05 12:30:00,339.45,339.5,339.45,339.5,70.0,339.45,339.5,339.45,339.5,70.0
2006-04-05 13:00:00,340.5,340.51,339.51,339.51,130.0,340.5,340.51,339.51,339.51,130.0
2006-04-05 13:30:00,340.5,340.5,340.0,340.0,70.0,340.5,340.5,340.0,340.0,70.0
2006-04-05 14:00:00,340.25,340.25,340.25,340.25,10.0,340.25,340.25,340.25,340.25,10.0
2006-04-05 14:30:00,340.25,340.99,340.25,340.99,40.0,340.25,340.99,340.25,340.99,40.0
2006-04-05 15:00:00,340.26,340.26,339.0,340.01,80.0,340.26,340.26,339.0,340.01,80.0
2006-04-05 15:30:00,339.01,340.35,339.01,340.35,40.0,339.01,340.35,339.01,340.35,40.0
2006-04-06 09:30:00,340.25,340.25,339.5,340.1,90.0,340.25,340.25,339.5,340.1,90.0
2006-04-06 10:00:00,339.5,339.5,339.5,339.5,30.0,339.5,339.5,339.5,339.5,30.0
2006-04-06 10:30:00,338.51,338.79,338.51,338.79,70.0,338.51,338.79,338.51,338.79,70.0
2006-04-06 11:00:00,338.6,338.73,338.6,338.72,100.0,338.6,338.73,338.6,338.72,100.0
2006-04-06 11:30:00,338.28,338.28,338.2,338.28,150.0,338.28,338.28,338.2,338.28,150.0
2006-04-06 12:00:00,338.28,338.38,338.28,338.38,190.0,338.28,338.38,338.28,338.38,190.0
2006-04-06 12:30:00,338.38,338.62,338.38,338.62,130.0,338.38,338.62,338.38,338.62,130.0
2006-04-06 13:00:00,338.61,338.75,338.0,338.52,180.0,338.61,338.75,338.0,338.52,180.0
2006-04-06 13:30:00,338.25,338.55,338.25,338.25,80.0,338.25,338.55,338.25,338.25,80.0
2006-04-06 14:00:00,338.44,338.67,338.44,338.67,90.0,338.44,338.67,338.44,338.67,90.0
2006-04-06 14:30:00,338.67,338.8,338.67,338.8,70.0,338.67,338.8,338.67,338.8,70.0
2006-04-06 15:00:00,338.84,339.96,338.83,339.0,90.0,338.84,339.96,338.83,339.0,90.0
2006-04-06 15:30:00,339.9,339.99,339.9,339.94,140.0,339.9,339.99,339.9,339.94,140.0
2006-04-07 09:30:00,339.0,341.76,338.5,341.76,290.0,339.0,341.76,338.5,341.76,290.0
2006-04-07 10:00:00,341.76,342.0,340.65,341.99,240.0,341.76,342.0,340.65,341.99,240.0
2006-04-07 10:30:00,341.15,341.85,341.0,341.85,90.0,341.15,341.85,341.0,341.85,90.0
2006-04-07 11:00:00,341.97,343.0,341.88,343.0,200.0,341.97,343.0,341.88,343.0,200.0
2006-04-07 11:30:00,342.0,343.0,342.0,342.03,170.0,342.0,343.0,342.0,342.03,170.0
2006-04-07 12:00:00,342.03,342.03,342.03,342.03,0.0,342.03,342.03,342.03,342.03,0.0
2006-04-07 12:30:00,340.75,342.0,340.75,342.0,130.0,340.75,342.0,340.75,342.0,130.0
2006-04-07 13:00:00,341.0,342.5,341.0,341.99,100.0,341.0,342.5,341.0,341.99,100.0
2006-04-07 13:30:00,341.0,343.0,341.0,343.0,390.0,341.0,343.0,341.0,343.0,390.0
2006-04-07 14:00:00,342.97,342.98,341.81,341.81,70.0,342.97,342.98,341.81,341.81,70.0
2006-04-07 14:30:00,341.8,342.95,341.8,342.95,50.0,341.8,342.95,341.8,342.95,50.0
2006-04-07 15:00:00,342.0,342.9,342.0,342.0,160.0,342.0,342.9,342.0,342.0,160.0
2006-04-07 15:30:00,342.85,342.86,341.4,341.7,380.0,342.85,342.86,341.4,341.7,380.0
2006-04-10 09:30:00,340.75,340.75,340.0,340.09,130.0,340.75,340.75,340.0,340.09,130.0
2006-04-10 10:00:00,340.09,340.25,340.09,340.25,60.0,340.09,340.25,340.09,340.25,60.0
2006-04-10 10:30:00,340.34,340.5,340.34,340.5,40.0,340.34,340.5,340.34,340.5,40.0
2006-04-10 11:00:00,340.5,342.0,340.5,342.0,250.0,340.5,342.0,340.5,342.0,250.0
2006-04-10 11:30:00,341.99,342.99,341.99,341.99,150.0,341.99,342.99,341.99,341.99,150.0
2006-04-10 12:00:00,341.5,341.5,341.5,341.5,10.0,341.5,341.5,341.5,341.5,10.0
2006-04-10 12:30:00,343.0,343.0,343.0,343.0,10.0,343.0,343.0,343.0,343.0,10.0
2006-04-10 13:00:00,341.66,342.5,341.66,342.45,90.0,341.66,342.5,341.66,342.45,90.0
2006-04-10 13:30:00,342.53,342.55,342.52,342.52,80.0,342.53,342.55,342.52,342.52,80.0
2006-04-10 14:00:00,342.52,342.52,342.5,342.5,20.0,342.52,342.52,342.5,342.5,20.0
2006-04-10 14:30:00,342.74,342.74,342.73,342.73,50.0,342.74,342.74,342.73,342.73,50.0
2006-04-10 15:00:00,342.81,342.81,342.33,342.48,150.0,342.81,342.81,342.33,342.48,150.0
2006-04-10 15:30:00,342.5,342.85,341.8,341.8,260.0,342.5,342.85,341.8,341.8,260.0
2006-04-11 09:30:00,342.0,342.65,340.82,340.82,170.0,342.0,342.65,340.82,340.82,170.0
2006-04-11 10:00:00,339.5,339.95,338.5,339.89,110.0,339.5,339.95,338.5,339.89,110.0
2006-04-11 10:30:00,339.94,340.0,339.52,339.52,40.0,339.94,340.0,339.52,339.52,40.0
2006-04-11 11:00:00,339.52,339.95,338.0,339.95,170.0,339.52,339.95,338.0,339.95,170.0
2006-04-11 11:30:00,338.4,339.9,338.4,339.65,60.0,338.4,339.9,338.4,339.65,60.0
2006-04-11 12:00:00,339.33,340.75,339.33,340.75,70.0,339.33,340.75,339.33,340.75,70.0
2006-04-11 12:30:00,339.37,339.85,339.37,339.85,30.0,339.37,339.85,339.37,339.85,30.0
2006-04-11 13:00:00,340.5,341.75,339.4,339.4,100.0,340.5,341.75,339.4,339.4,100.0
2006-04-11 13:30:00,340.09,340.09,340.09,340.09,10.0,340.09,340.09,340.09,340.09,10.0
2006-04-11 14:00:00,339.45,340.1,339.4,339.4,90.0,339.45,340.1,339.4,339.4,90.0
2006-04-11 14:30:00,338.45,339.7,338.45,339.7,120.0,338.45,339.7,338.45,339.7,120.0
2006-04-11 15:00:00,340.96,340.98,340.0,340.0,50.0,340.96,340.98,340.0,340.0,50.0
2006-04-11 15:30:00,340.0,342.5,339.49,341.75,250.0,340.0,342.5,339.49,341.75,250.0
2006-04-12 09:30:00,342.65,342.65,341.92,342.0,90.0,342.65,342.65,341.92,342.0,90.0
2006-04-12 10:00:00,342.0,342.92,342.0,342.92,100.0,342.0,342.92,342.0,342.92,100.0
2006-04-12 10:30:00,342.0,342.0,342.0,342.0,10.0,342.0,342.0,342.0,342.0,10.0
2006-04-12 11:00:00,342.87,342.87,342.0,342.0,40.0,342.87,342.87,342.0,342.0,40.0
2006-04-12 11:30:00,342.38,342.85,342.38,342.85,20.0,342.38,342.85,342.38,342.85,20.0
2006-04-12 12:00:00,342.05,342.98,342.05,342.05,50.0,342.05,342.98,342.05,342.05,50.0
2006-04-12 12:30:00,342.05,342.5,342.0,342.0,30.0,342.05,342.5,342.0,342.0,30.0
2006-04-12 13:00:00,342.0,342.49,341.5,342.33,80.0,342.0,342.49,341.5,342.33,80.0
2006-04-12 13:30:00,342.32,342.95,342.32,342.95,30.0,342.32,342.95,342.32,342.95,30.0
2006-04-12 14:00:00,342.91,342.91,342.9,342.9,20.0,342.91,342.91,342.9,342.9,20.0
2006-04-12 14:30:00,342.44,342.44,342.19,342.33,70.0,342.44,342.44,342.19,342.33,70.0
2006-04-12 15:00:00,342.31,343.0,342.0,342.5,290.0,342.31,343.0,342.0,342.5,290.0
2006-04-12 15:30:00,342.5,343.03,342.5,342.5,30.0,342.5,343.03,342.5,342.5,30.0
2006-04-13 09:30:00,343.45,343.45,342.5,343.39,90.0,343.45,343.45,342.5,343.39,90.0
2006-04-13 10:00:00,343.38,344.25,342.5,342.5,70.0,343.38,344.25,342.5,342.5,70.0
2006-04-13 10:30:00,344.99,345.0,344.99,345.0,30.0,344.99,345.0,344.99,345.0,30.0
2006-04-13 11:00:00,344.99,344.99,344.99,344.99,10.0,344.99,344.99,344.99,344.99,10.0
2006-04-13 11:30:00,343.0,344.85,342.99,343.94,330.0,343.0,344.85,342.99,343.94,330.0
2006-04-13 12:00:00,344.95,344.95,343.49,343.97,200.0,344.95,344.95,343.49,343.97,200.0
2006-04-13 12:30:00,343.97,344.89,343.97,344.89,20.0,343.97,344.89,343.97,344.89,20.0
2006-04-13 13:00:00,343.2,343.22,343.0,343.22,90.0,343.2,343.22,343.0,343.22,90.0
2006-04-13 13:30:00,343.22,343.22,343.22,343.22,0.0,343.22,343.22,343.22,343.22,0.0
2006-04-13 14:00:00,343.22,343.22,343.22,343.22,0.0,343.22,343.22,343.22,343.22,0.0
2006-04-13 14:30:00,342.05,344.7,341.5,344.7,150.0,342.05,344.7,341.5,344.7,150.0
2006-04-13 15:00:00,344.0,344.0,342.0,343.75,420.0,344.0,344.0,342.0,343.75,420.0
2006-04-13 15:30:00,342.75,342.75,342.75,342.75,10.0,342.75,342.75,342.75,342.75,10.0
2006-04-17 09:30:00,345.0,345.0,341.95,342.34,110.0,345.0,345.0,341.95,342.34,110.0
2006-04-17 10:00:00,341.5,341.5,341.5,341.5,10.0,341.5,341.5,341.5,341.5,10.0
2006-04-17 10:30:00,341.5,341.5,341.5,341.5,0.0,341.5,341.5,341.5,341.5,0.0
2006-04-17 11:00:00,342.7,342.7,342.05,342.05,30.0,342.7,342.7,342.05,342.05,30.0
2006-04-17 11:30:00,342.75,342.75,341.5,341.5,80.0,342.75,342.75,341.5,341.5,80.0
2006-04-17 12:00:00,341.95,342.03,341.95,342.02,60.0,341.95,342.03,341.95,342.02,60.0
2006-04-17 12:30:00,342.02,342.02,342.02,342.02,10.0,342.02,342.02,342.02,342.02,10.0
2006-04-17 13:00:00,342.02,342.02,342.02,342.02,0.0,342.02,342.02,342.02,342.02,0.0
2006-04-17 13:30:00,343.02,343.02,343.02,343.02,10.0,343.02,343.02,343.02,343.02,10.0
2006-04-17 14:00:00,342.0,342.0,341.5,341.5,20.0,342.0,342.0,341.5,341.5,20.0
2006-04-17 14:30:00,341.5,341.5,341.5,341.5,50.0,341.5,341.5,341.5,341.5,50.0
2006-04-17 15:00:00,342.4,343.19,342.4,343.19,30.0,342.4,343.19,342.4,343.19,30.0
2006-04-17 15:30:00,341.25,341.5,339.3,341.07,640.0,341.25,341.5,339.3,341.07,640.0
2006-04-18 09:30:00,339.75,341.58,339.75,341.0,180.0,339.75,341.58,339.75,341.0,180.0
2006-04-18 10:00:00,341.0,343.65,340.71,343.5,160.0,341.0,343.65,340.71,343.5,160.0
2006-04-18 10:30:00,343.7,343.7,341.25,341.25,80.0,343.7,343.7,341.25,341.25,80.0
2006-04-18 11:00:00,342.72,343.55,340.71,343.5,90.0,342.72,343.55,340.71,343.5,90.0
2006-04-18 11:30:00,342.5,343.5,339.5,339.5,120.0,342.5,343.5,339.5,339.5,120.0
2006-04-18 12:00:00,341.0,341.7,341.0,341.7,40.0,341.0,341.7,341.0,341.7,40.0
2006-04-18 12:30:00,342.4,343.5,340.24,340.41,140.0,342.4,343.5,340.24,340.41,140.0
2006-04-18 13:00:00,340.41,342.0,340.41,341.0,190.0,340.41,342.0,340.41,341.0,190.0
2006-04-18 13:30:00,342.0,342.3,342.0,342.3,20.0,342.0,342.3,342.0,342.3,20.0
2006-04-18 14:00:00,341.88,342.25,341.0,341.0,180.0,341.88,342.25,341.0,341.0,180.0
2006-04-18 14:30:00,341.5,341.5,341.0,341.0,140.0,341.5,341.5,341.0,341.0,140.0
2006-04-18 15:00:00,341.95,342.95,341.6,341.6,260.0,341.95,342.95,341.6,341.6,260.0
2006-04-18 15:30:00,341.71,342.06,341.5,341.95,210.0,341.71,342.06,341.5,341.95,210.0
2006-04-19 09:30:00,340.6,340.6,340.6,340.6,10.0,340.6,340.6,340.6,340.6,10.0
2006-04-19 10:00:00,340.77,343.0,340.77,343.0,50.0,340.77,343.0,340.77,343.0,50.0
2006-04-19 10:30:00,344.0,344.0,344.0,344.0,10.0,344.0,344.0,344.0,344.0,10.0
2006-04-19 11:00:00,344.45,344.45,344.0,344.0,40.0,344.45,344.45,344.0,344.0,40.0
2006-04-19 11:30:00,344.4,349.75,344.4,349.0,190.0,344.4,349.75,344.4,349.0,190.0
2006-04-19 12:00:00,348.25,348.25,347.75,347.75,40.0,348.25,348.25,347.75,347.75,40.0
2006-04-19 12:30:00,347.0,347.0,346.38,346.38,20.0,347.0,347.0,346.38,346.38,20.0
2006-04-19 13:00:00,346.6,346.96,346.49,346.49,30.0,346.6,346.96,346.49,346.49,30.0
2006-04-19 13:30:00,346.22,346.22,345.0,345.0,40.0,346.22,346.22,345.0,345.0,40.0
2006-04-19 14:00:00,345.01,345.02,345.0,345.02,80.0,345.01,345.02,345.0,345.02,80.0
2006-04-19 14:30:00,345.78,346.16,345.78,346.16,20.0,345.78,346.16,345.78,346.16,20.0
2006-04-19 15:00:00,346.03,347.0,346.03,346.2,110.0,346.03,347.0,346.03,346.2,110.0
2006-04-19 15:30:00,347.68,348.0,346.81,347.4,100.0,347.68,348.0,346.81,347.4,100.0
2006-04-20 09:30:00,349.4,349.4,347.63,347.63,80.0,349.4,349.4,347.63,347.63,80.0
2006-04-20 10:00:00,347.8,349.0,347.8,349.0,60.0,347.8,349.0,347.8,349.0,60.0
2006-04-20 10:30:00,350.0,350.0,349.55,349.55,30.0,350.0,350.0,349.55,349.55,30.0
2006-04-20 11:00:00,349.64,350.0,349.64,350.0,40.0,349.64,350.0,349.64,350.0,40.0
2006-04-20 11:30:00,350.47,350.77,349.55,350.5,50.0,350.47,350.77,349.55,350.5,50.0
2006-04-20 12:00:00,350.62,350.62,350.62,350.62,10.0,350.62,350.62,350.62,350.62,10.0
2006-04-20 12:30:00,350.49,350.49,349.69,350.12,60.0,350.49,350.49,349.69,350.12,60.0
2006-04-20 13:00:00,350.04,350.04,350.0,350.0,20.0,350.04,350.04,350.0,350.0,20.0
2006-04-20 13:30:00,349.75,349.75,349.75,349.75,10.0,349.75,349.75,349.75,349.75,10.0
2006-04-20 14:00:00,349.65,349.65,349.61,349.61,20.0,349.65,349.65,349.61,349.61,20.0
2006-04-20 14:30:00,349.19,350.25,349.19,349.93,60.0,349.19,350.25,349.19,349.93,60.0
2006-04-20 15:00:00,349.83,349.95,348.0,348.22,150.0,349.83,349.95,348.0,348.22,150.0
2006-04-20 15:30:00,348.72,350.01,348.0,350.0,950.0,348.72,350.01,348.0,350.0,950.0
2006-04-21 09:30:00,349.25,349.25,348.0,348.0,170.0,349.25,349.25,348.0,348.0,170.0
2006-04-21 10:00:00,347.77,348.97,347.25,348.97,80.0,347.77,348.97,347.25,348.97,80.0
2006-04-21 10:30:00,348.97,350.0,348.5,348.5,210.0,348.97,350.0,348.5,348.5,210.0
2006-04-21 11:00:00,348.66,348.66,348.5,348.5,20.0,348.66,348.66,348.5,348.5,20.0
2006-04-21 11:30:00,349.45,349.5,348.5,349.0,80.0,349.45,349.5,348.5,349.0,80.0
2006-04-21 12:00:00,349.0,349.0,348.51,348.51,40.0,349.0,349.0,348.51,348.51,40.0
2006-04-21 12:30:00,348.51,349.05,348.51,349.05,20.0,348.51,349.05,348.51,349.05,20.0
2006-04-21 13:00:00,349.05,349.05,348.5,348.5,20.0,349.05,349.05,348.5,348.5,20.0
2006-04-21 13:30:00,348.25,349.75,348.0,349.75,60.0,348.25,349.75,348.0,349.75,60.0
2006-04-21 14:00:00,349.9,349.9,349.15,349.15,60.0,349.9,349.9,349.15,349.15,60.0
2006-04-21 14:30:00,348.93,349.67,348.47,349.0,130.0,348.93,349.67,348.47,349.0,130.0
2006-04-21 15:00:00,349.0,349.8,348.1,349.8,130.0,349.0,349.8,348.1,349.8,130.0
2006-04-21 15:30:00,349.15,350.49,348.77,349.5,120.0,349.15,350.49,348.77,349.5,120.0
2006-04-24 09:30:00,349.45,349.5,348.8,348.8,90.0,349.45,349.5,348.8,348.8,90.0
2006-04-24 10:00:00,348.84,349.92,348.84,349.92,40.0,348.84,349.92,348.84,349.92,40.0
2006-04-24 10:30:00,349.69,350.0,349.34,349.35,170.0,349.69,350.0,349.34,349.35,170.0
2006-04-24 11:00:00,349.4,350.3,349.4,350.3,70.0,349.4,350.3,349.4,350.3,70.0
2006-04-24 11:30:00,350.34,350.49,350.15,350.49,290.0,350.34,350.49,350.15,350.49,290.0
2006-04-24 12:00:00,350.49,350.5,349.8,349.8,90.0,350.49,350.5,349.8,349.8,90.0
2006-04-24 12:30:00,349.8,349.8,349.8,349.8,0.0,349.8,349.8,349.8,349.8,0.0
2006-04-24 13:00:00,350.5,350.56,349.8,350.56,190.0,350.5,350.56,349.8,350.56,190.0
2006-04-24 13:30:00,350.55,351.55,350.55,351.55,20.0,350.55,351.55,350.55,351.55,20.0
2006-04-24 14:00:00,351.99,351.99,351.99,351.99,10.0,351.99,351.99,351.99,351.99,10.0
2006-04-24 14:30:00,350.4,351.2,350.0,350.08,150.0,350.4,351.2,350.0,350.08,150.0
2006-04-24 15:00:00,350.87,351.3,350.09,350.49,260.0,350.87,351.3,350.09,350.49,260.0
2006-04-24 15:30:00,350.8,351.5,350.8,351.35,140.0,350.8,351.5,350.8,351.35,140.0
2006-04-25 09:30:00,352.35,352.35,351.0,351.0,100.0,352.35,352.35,351.0,351.0,100.0
2006-04-25 10:00:00,351.01,352.39,351.01,352.39,40.0,351.01,352.39,351.01,352.39,40.0
2006-04-25 10:30:00,352.39,352.39,352.39,352.39,0.0,352.39,352.39,352.39,352.39,0.0
2006-04-25 11:00:00,351.49,351.74,351.17,351.72,60.0,351.49,351.74,351.17,351.72,60.0
2006-04-25 11:30:00,351.65,351.68,351.05,351.05,100.0,351.65,351.68,351.05,351.05,100.0
2006-04-25 12:00:00,351.25,351.87,351.01,351.11,140.0,351.25,351.87,351.01,351.11,140.0
2006-04-25 12:30:00,351.23,351.58,351.23,351.58,90.0,351.23,351.58,351.23,351.58,90.0
2006-04-25 13:00:00,351.58,351.58,351.0,351.0,140.0,351.58,351.58,351.0,351.0,140.0
2006-04-25 13:30:00,351.0,351.0,351.0,351.0,0.0,351.0,351.0,351.0,351.0,0.0
2006-04-25 14:00:00,351.02,351.49,351.02,351.48,60.0,351.02,351.49,351.02,351.48,60.0
2006-04-25 14:30:00,351.1,351.5,351.02,351.5,630.0,351.1,351.5,351.02,351.5,630.0
2006-04-25 15:00:00,351.5,352.85,351.4,351.54,100.0,351.5,352.85,351.4,351.54,100.0
2006-04-25 15:30:00,351.63,352.0,350.01,352.0,120.0,351.63,352.0,350.01,352.0,120.0
2006-04-26 09:30:00,353.0,354.9,351.5,352.21,220.0,353.0,354.9,351.5,352.21,220.0
2006-04-26 10:00:00,351.75,352.99,351.25,352.93,200.0,351.75,352.99,351.25,352.93,200.0
2006-04-26 10:30:00,352.95,353.4,352.95,353.0,90.0,352.95,353.4,352.95,353.0,90.0
2006-04-26 11:00:00,353.0,353.0,353.0,353.0,0.0,353.0,353.0,353.0,353.0,0.0
2006-04-26 11:30:00,352.0,353.31,352.0,353.31,110.0,352.0,353.31,352.0,353.31,110.0
2006-04-26 12:00:00,354.75,354.75,353.99,353.99,50.0,354.75,354.75,353.99,353.99,50.0
2006-04-26 12:30:00,353.99,353.99,353.99,353.99,0.0,353.99,353.99,353.99,353.99,0.0
2006-04-26 13:00:00,354.4,356.15,354.4,356.03,160.0,354.4,356.15,354.4,356.03,160.0
2006-04-26 13:30:00,355.92,355.92,355.05,355.45,40.0,355.92,355.92,355.05,355.45,40.0
2006-04-26 14:00:00,355.75,355.75,354.1,354.5,40.0,355.75,355.75,354.1,354.5,40.0
2006-04-26 14:30:00,355.25,355.26,352.0,352.95,310.0,355.25,355.26,352.0,352.95,310.0
2006-04-26 15:00:00,352.95,354.14,352.95,354.14,30.0,352.95,354.14,352.95,354.14,30.0
2006-04-26 15:30:00,353.0,355.84,352.03,354.5,310.0,353.0,355.84,352.03,354.5,310.0
2006-04-27 09:30:00,354.25,355.65,353.0,355.65,130.0,354.25,355.65,353.0,355.65,130.0
2006-04-27 10:00:00,354.62,354.62,350.24,352.0,330.0,354.62,354.62,350.24,352.0,330.0
2006-04-27 10:30:00,352.01,353.35,351.5,351.5,120.0,352.01,353.35,351.5,351.5,120.0
2006-04-27 11:00:00,351.45,351.5,351.45,351.5,170.0,351.45,351.5,351.45,351.5,170.0
2006-04-27 11:30:00,351.5,351.5,351.5,351.5,50.0,351.5,351.5,351.5,351.5,50.0
2006-04-27 12:00:00,351.13,351.13,351.06,351.06,40.0,351.13,351.13,351.06,351.06,40.0
2006-04-27 12:30:00,351.5,351.5,351.49,351.5,100.0,351.5,351.5,351.49,351.5,100.0
2006-04-27 13:00:00,351.56,351.56,351.5,351.5,90.0,351.56,351.56,351.5,351.5,90.0
2006-04-27 13:30:00,351.29,351.54,351.29,351.54,110.0,351.29,351.54,351.29,351.54,110.0
2006-04-27 14:00:00,351.3,351.3,351.3,351.3,30.0,351.3,351.3,351.3,351.3,30.0
2006-04-27 14:30:00,351.3,351.3,351.3,351.3,50.0,351.3,351.3,351.3,351.3,50.0
2006-04-27 15:00:00,351.3,351.3,350.99,351.01,210.0,351.3,351.3,350.99,351.01,210.0
2006-04-27 15:30:00,351.01,351.76,350.06,351.04,160.0,351.01,351.76,350.06,351.04,160.0
2006-04-28 09:30:00,349.92,349.92,349.74,349.75,130.0,349.92,349.92,349.74,349.75,130.0
2006-04-28 10:00:00,349.75,349.75,348.0,349.74,70.0,349.75,349.75,348.0,349.74,70.0
2006-04-28 10:30:00,349.2,350.0,349.2,350.0,150.0,349.2,350.0,349.2,350.0,150.0
2006-04-28 11:00:00,350.0,350.0,350.0,350.0,20.0,350.0,350.0,350.0,350.0,20.0
2006-04-28 11:30:00,349.95,349.95,349.87,349.87,20.0,349.95,349.95,349.87,349.87,20.0
2006-04-28 12:00:00,349.88,349.95,349.88,349.95,30.0,349.88,349.95,349.88,349.95,30.0
2006-04-28 12:30:00,349.85,350.5,349.85,350.5,80.0,349.85,350.5,349.85,350.5,80.0
2006-04-28 13:00:00,350.5,350.5,350.0,350.0,20.0,350.5,350.5,350.0,350.0,20.0
2006-04-28 13:30:00,350.5,350.5,349.93,349.93,20.0,350.5,350.5,349.93,349.93,20.0
2006-04-28 14:00:00,350.0,350.0,349.97,350.0,150.0,350.0,350.0,349.97,350.0,150.0
2006-04-28 14:30:00,349.95,350.0,349.93,349.93,540.0,349.95,350.0,349.93,349.93,540.0
2006-04-28 15:00:00,349.94,349.94,349.0,349.25,40.0,349.94,349.94,349.0,349.25,40.0
2006-04-28 15:30:00,349.53,349.9,349.0,349.9,70.0,349.53,349.9,349.0,349.9,70.0
2006-05-01 09:30:00,348.3,348.3,346.03,346.05,100.0,348.3,348.3,346.03,346.05,100.0
2006-05-01 10:00:00,346.49,347.53,346.49,347.53,70.0,346.49,347.53,346.49,347.53,70.0
2006-05-01 10:30:00,347.68,348.75,347.68,348.75,30.0,347.68,348.75,347.68,348.75,30.0
2006-05-01 11:00:00,348.88,349.31,348.38,348.55,220.0,348.88,349.31,348.38,348.55,220.0
2006-05-01 11:30:00,348.54,348.54,348.53,348.53,20.0,348.54,348.54,348.53,348.53,20.0
2006-05-01 12:00:00,348.53,348.53,347.5,347.5,80.0,348.53,348.53,347.5,347.5,80.0
2006-05-01 12:30:00,347.0,347.88,347.0,347.01,70.0,347.0,347.88,347.0,347.01,70.0
2006-05-01 13:00:00,347.99,348.0,347.62,347.9,70.0,347.99,348.0,347.62,347.9,70.0
2006-05-01 13:30:00,347.52,347.9,347.52,347.87,40.0,347.52,347.9,347.52,347.87,40.0
2006-05-01 14:00:00,347.87,348.5,347.0,348.5,90.0,347.87,348.5,347.0,348.5,90.0
2006-05-01 14:30:00,348.9,348.9,346.5,348.49,250.0,348.9,348.9,346.5,348.49,250.0
2006-05-01 15:00:00,349.0,350.0,348.0,348.11,580.0,349.0,350.0,348.0,348.11,580.0
2006-05-01 15:30:00,348.11,350.0,347.6,348.0,600.0,348.11,350.0,347.6,348.0,600.0
2006-05-02 09:30:00,347.9,347.9,344.1,346.8,190.0,347.9,347.9,344.1,346.8,190.0
2006-05-02 10:00:00,345.53,346.9,345.52,346.9,60.0,345.53,346.9,345.52,346.9,60.0
2006-05-02 10:30:00,347.0,347.0,345.51,345.51,30.0,347.0,347.0,345.51,345.51,30.0
2006-05-02 11:00:00,346.0,346.0,345.56,345.56,30.0,346.0,346.0,345.56,345.56,30.0
2006-05-02 11:30:00,347.8,348.96,347.25,348.94,150.0,347.8,348.96,347.25,348.94,150.0
2006-05-02 12:00:00,348.95,349.8,347.15,347.16,90.0,348.95,349.8,347.15,347.16,90.0
2006-05-02 12:30:00,348.25,349.99,348.25,349.99,50.0,348.25,349.99,348.25,349.99,50.0
2006-05-02 13:00:00,349.9,350.0,348.9,349.95,210.0,349.9,350.0,348.9,349.95,210.0
2006-05-02 13:30:00,349.98,351.04,349.25,349.95,240.0,349.98,351.04,349.25,349.95,240.0
2006-05-02 14:00:00,349.95,349.98,349.85,349.98,40.0,349.95,349.98,349.85,349.98,40.0
2006-05-02 14:30:00,349.1,349.99,349.04,349.95,150.0,349.1,349.99,349.04,349.95,150.0
2006-05-02 15:00:00,349.66,349.99,349.35,349.94,80.0,349.66,349.99,349.35,349.94,80.0
2006-05-02 15:30:00,349.99,350.69,349.46,350.0,440.0,349.99,350.69,349.46,350.0,440.0
2006-05-03 09:30:00,351.9,351.9,349.25,349.59,340.0,351.9,351.9,349.25,349.59,340.0
2006-05-03 10:00:00,349.5,354.0,349.3,354.0,370.0,349.5,354.0,349.3,354.0,370.0
2006-05-03 10:30:00,352.5,355.31,352.5,355.31,130.0,352.5,355.31,352.5,355.31,130.0
2006-05-03 11:00:00,355.94,358.66,355.0,357.93,320.0,355.94,358.66,355.0,357.93,320.0
2006-05-03 11:30:00,357.83,357.83,355.03,355.03,390.0,357.83,357.83,355.03,355.03,390.0
2006-05-03 12:00:00,355.03,356.5,353.99,356.49,290.0,355.03,356.5,353.99,356.49,290.0
2006-05-03 12:30:00,356.89,356.89,354.5,354.5,110.0,356.89,356.89,354.5,354.5,110.0
2006-05-03 13:00:00,354.5,355.12,354.0,354.0,50.0,354.5,355.12,354.0,354.0,50.0
2006-05-03 13:30:00,355.9,355.98,352.5,352.55,180.0,355.9,355.98,352.5,352.55,180.0
2006-05-03 14:00:00,352.75,354.45,352.75,354.45,40.0,352.75,354.45,352.75,354.45,40.0
2006-05-03 14:30:00,354.25,355.4,353.05,354.1,130.0,354.25,355.4,353.05,354.1,130.0
2006-05-03 15:00:00,353.6,355.56,353.6,355.56,80.0,353.6,355.56,353.6,355.56,80.0
2006-05-03 15:30:00,356.28,357.95,355.58,357.0,240.0,356.28,357.95,355.58,357.0,240.0
2006-05-04 09:30:00,359.5,359.95,354.25,354.75,330.0,359.5,359.95,354.25,354.75,330.0
2006-05-04 10:00:00,354.25,354.26,353.5,354.04,70.0,354.25,354.26,353.5,354.04,70.0
2006-05-04 10:30:00,353.95,354.43,353.69,354.43,120.0,353.95,354.43,353.69,354.43,120.0
2006-05-04 11:00:00,355.05,355.57,354.49,355.3,140.0,355.05,355.57,354.49,355.3,140.0
2006-05-04 11:30:00,354.92,356.35,354.92,356.25,200.0,354.92,356.35,354.92,356.25,200.0
2006-05-04 12:00:00,355.55,356.4,355.55,356.4,30.0,355.55,356.4,355.55,356.4,30.0
2006-05-04 12:30:00,355.4,358.25,355.4,358.23,140.0,355.4,358.25,355.4,358.23,140.0
2006-05-04 13:00:00,357.2,358.0,356.05,356.05,40.0,357.2,358.0,356.05,356.05,40.0
2006-05-04 13:30:00,355.68,356.05,354.0,356.05,100.0,355.68,356.05,354.0,356.05,100.0
2006-05-04 14:00:00,355.25,356.05,355.25,356.05,20.0,355.25,356.05,355.25,356.05,20.0
2006-05-04 14:30:00,356.05,358.04,356.05,358.04,140.0,356.05,358.04,356.05,358.04,140.0
2006-05-04 15:00:00,357.0,358.65,355.5,357.65,180.0,357.0,358.65,355.5,357.65,180.0
2006-05-04 15:30:00,358.59,358.71,357.05,358.7,620.0,358.59,358.71,357.05,358.7,620.0
2006-05-05 09:30:00,358.0,358.09,356.01,356.01,60.0,358.0,358.09,356.01,356.01,60.0
2006-05-05 10:00:00,357.46,358.45,357.46,357.98,200.0,357.46,358.45,357.46,357.98,200.0
2006-05-05 10:30:00,357.93,358.37,357.88,357.88,140.0,357.93,358.37,357.88,357.88,140.0
2006-05-05 11:00:00,358.6,358.61,358.21,358.61,70.0,358.6,358.61,358.21,358.61,70.0
2006-05-05 11:30:00,358.2,358.2,358.17,358.17,30.0,358.2,358.2,358.17,358.17,30.0
2006-05-05 12:00:00,358.69,359.17,358.38,359.17,320.0,358.69,359.17,358.38,359.17,320.0
2006-05-05 12:30:00,359.17,359.17,359.17,359.17,0.0,359.17,359.17,359.17,359.17,0.0
2006-05-05 13:00:00,358.75,359.14,357.76,357.76,140.0,358.75,359.14,357.76,357.76,140.0
2006-05-05 13:30:00,357.76,359.0,357.76,359.0,20.0,357.76,359.0,357.76,359.0,20.0
2006-05-05 14:00:00,359.18,359.18,358.05,358.05,30.0,359.18,359.18,358.05,358.05,30.0
2006-05-05 14:30:00,357.96,358.05,356.9,357.4,140.0,357.96,358.05,356.9,357.4,140.0
2006-05-05 15:00:00,357.5,359.24,357.5,359.24,160.0,357.5,359.24,357.5,359.24,160.0
2006-05-05 15:30:00,358.28,359.95,358.22,359.95,220.0,358.28,359.95,358.22,359.95,220.0
2006-05-08 09:30:00,359.01,359.01,355.49,355.6,150.0,359.01,359.01,355.49,355.6,150.0
2006-05-08 10:00:00,354.54,355.5,354.54,355.05,100.0,354.54,355.5,354.54,355.05,100.0
2006-05-08 10:30:00,356.4,356.4,353.75,354.6,320.0,356.4,356.4,353.75,354.6,320.0
2006-05-08 11:00:00,354.6,355.2,353.5,354.2,810.0,354.6,355.2,353.5,354.2,810.0
2006-05-08 11:30:00,354.24,354.49,353.61,354.25,200.0,354.24,354.49,353.61,354.25,200.0
2006-05-08 12:00:00,354.25,354.25,353.5,353.51,90.0,354.25,354.25,353.5,353.51,90.0
2006-05-08 12:30:00,354.01,354.25,354.0,354.0,160.0,354.01,354.25,354.0,354.0,160.0
2006-05-08 13:00:00,354.0,355.0,353.75,354.21,290.0,354.0,355.0,353.75,354.21,290.0
2006-05-08 13:30:00,354.78,354.93,354.78,354.85,170.0,354.78,354.93,354.78,354.85,170.0
2006-05-08 14:00:00,354.4,354.68,354.0,354.2,70.0,354.4,354.68,354.0,354.2,70.0
2006-05-08 14:30:00,354.01,355.0,353.5,354.5,470.0,354.01,355.0,353.5,354.5,470.0
2006-05-08 15:00:00,354.75,356.14,354.75,355.8,120.0,354.75,356.14,354.75,355.8,120.0
2006-05-08 15:30:00,356.0,356.5,355.1,355.2,150.0,356.0,356.5,355.1,355.2,150.0
2006-05-09 09:30:00,355.1,356.15,354.5,355.21,90.0,355.1,356.15,354.5,355.21,90.0
2006-05-09 10:00:00,356.33,356.33,355.05,355.05,170.0,356.33,356.33,355.05,355.05,170.0
2006-05-09 10:30:00,355.03,355.55,354.0,354.36,150.0,355.03,355.55,354.0,354.36,150.0
2006-05-09 11:00:00,354.37,354.93,354.37,354.85,150.0,354.37,354.93,354.37,354.85,150.0
2006-05-09 11:30:00,355.09,355.09,354.4,355.0,370.0,355.09,355.09,354.4,355.0,370.0
2006-05-09 12:00:00,355.09,355.15,354.98,355.15,450.0,355.09,355.15,354.98,355.15,450.0
2006-05-09 12:30:00,355.15,355.15,355.01,355.15,80.0,355.15,355.15,355.01,355.15,80.0
2006-05-09 13:00:00,355.26,355.77,355.0,355.06,260.0,355.26,355.77,355.0,355.06,260.0
2006-05-09 13:30:00,355.02,355.14,355.01,355.05,130.0,355.02,355.14,355.01,355.05,130.0
2006-05-09 14:00:00,355.01,355.26,355.0,355.15,360.0,355.01,355.26,355.0,355.15,360.0
2006-05-09 14:30:00,355.15,355.45,355.0,355.44,320.0,355.15,355.45,355.0,355.44,320.0
2006-05-09 15:00:00,355.02,355.51,354.98,355.01,410.0,355.02,355.51,354.98,355.01,410.0
2006-05-09 15:30:00,355.01,355.55,355.0,355.15,150.0,355.01,355.55,355.0,355.15,150.0
2006-05-10 09:30:00,357.05,357.05,355.72,355.72,110.0,357.05,357.05,355.72,355.72,110.0
2006-05-10 10:00:00,356.0,356.01,355.67,356.0,110.0,356.0,356.01,355.67,356.0,110.0
2006-05-10 10:30:00,356.05,356.49,356.05,356.49,30.0,356.05,356.49,356.05,356.49,30.0
2006-05-10 11:00:00,356.01,357.92,356.01,357.68,60.0,356.01,357.92,356.01,357.68,60.0
2006-05-10 11:30:00,357.95,358.9,357.06,358.73,200.0,357.95,358.9,357.06,358.73,200.0
2006-05-10 12:00:00,357.9,358.71,357.7,357.7,150.0,357.9,358.71,357.7,357.7,150.0
2006-05-10 12:30:00,358.0,358.0,357.89,357.89,40.0,358.0,358.0,357.89,357.89,40.0
2006-05-10 13:00:00,357.88,358.03,357.64,357.94,300.0,357.88,358.03,357.64,357.94,300.0
2006-05-10 13:30:00,357.96,357.96,357.96,357.96,10.0,357.96,357.96,357.96,357.96,10.0
2006-05-10 14:00:00,357.85,358.87,357.65,357.65,210.0,357.85,358.87,357.65,357.65,210.0
2006-05-10 14:30:00,357.66,358.91,357.66,358.17,120.0,357.66,358.91,357.66,358.17,120.0
2006-05-10 15:00:00,358.18,358.18,358.01,358.18,290.0,358.18,358.18,358.01,358.18,290.0
2006-05-10 15:30:00,358.23,358.24,357.99,358.24,220.0,358.23,358.24,357.99,358.24,220.0
2006-05-11 09:30:00,358.45,358.45,358.36,358.44,90.0,358.45,358.45,358.36,358.44,90.0
2006-05-11 10:00:00,358.89,359.51,358.74,359.51,70.0,358.89,359.51,358.74,359.51,70.0
2006-05-11 10:30:00,360.01,360.01,358.9,358.9,60.0,360.01,360.01,358.9,358.9,60.0
2006-05-11 11:00:00,358.82,358.82,358.75,358.75,70.0,358.82,358.82,358.75,358.75,70.0
2006-05-11 11:30:00,358.52,358.52,358.0,358.0,50.0,358.52,358.52,358.0,358.0,50.0
2006-05-11 12:00:00,358.2,358.2,358.2,358.2,10.0,358.2,358.2,358.2,358.2,10.0
2006-05-11 12:30:00,358.97,358.97,358.12,358.12,70.0,358.97,358.97,358.12,358.12,70.0
2006-05-11 13:00:00,359.0,359.73,358.94,358.99,200.0,359.0,359.73,358.94,358.99,200.0
2006-05-11 13:30:00,358.98,359.44,358.18,358.18,180.0,358.98,359.44,358.18,358.18,180.0
2006-05-11 14:00:00,358.2,359.5,358.2,359.36,280.0,358.2,359.5,358.2,359.36,280.0
2006-05-11 14:30:00,359.16,359.5,358.92,358.92,190.0,359.16,359.5,358.92,358.92,190.0
2006-05-11 15:00:00,358.93,359.16,358.9,358.9,280.0,358.93,359.16,358.9,358.9,280.0
2006-05-11 15:30:00,358.88,359.59,358.83,359.58,290.0,358.88,359.59,358.83,359.58,290.0
2006-05-12 09:30:00,358.77,359.1,358.77,359.1,20.0,358.77,359.1,358.77,359.1,20.0
2006-05-12 10:00:00,359.1,359.14,359.07,359.14,40.0,359.1,359.14,359.07,359.14,40.0
2006-05-12 10:30:00,359.11,359.11,359.11,359.11,20.0,359.11,359.11,359.11,359.11,20.0
2006-05-12 11:00:00,359.1,359.39,359.1,359.39,40.0,359.1,359.39,359.1,359.39,40.0
2006-05-12 11:30:00,359.95,359.95,359.95,359.95,30.0,359.95,359.95,359.95,359.95,30.0
2006-05-12 12:00:00,359.02,361.0,359.02,359.5,60.0,359.02,361.0,359.02,359.5,60.0
2006-05-12 12:30:00,359.97,359.97,359.95,359.95,30.0,359.97,359.97,359.95,359.95,30.0
2006-05-12 13:00:00,359.95,359.95,359.95,359.95,0.0,359.95,359.95,359.95,359.95,0.0
2006-05-12 13:30:00,359.06,360.0,359.03,359.12,120.0,359.06,360.0,359.03,359.12,120.0
2006-05-12 14:00:00,360.01,360.01,360.01,360.01,10.0,360.01,360.01,360.01,360.01,10.0
2006-05-12 14:30:00,360.04,360.05,359.16,359.16,110.0,360.04,360.05,359.16,359.16,110.0
2006-05-12 15:00:00,360.0,360.0,358.0,358.0,160.0,360.0,360.0,358.0,358.0,160.0
2006-05-12 15:30:00,358.0,358.51,356.95,358.5,130.0,358.0,358.51,356.95,358.5,130.0
2006-05-15 09:30:00,356.25,356.75,355.75,356.75,50.0,356.25,356.75,355.75,356.75,50.0
2006-05-15 10:00:00,356.75,358.01,356.75,356.9,40.0,356.75,358.01,356.75,356.9,40.0
2006-05-15 10:30:00,357.53,359.1,356.82,358.75,170.0,357.53,359.1,356.82,358.75,170.0
2006-05-15 11:00:00,358.1,359.15,357.5,357.5,80.0,358.1,359.15,357.5,357.5,80.0
2006-05-15 11:30:00,358.46,359.65,358.41,358.5,140.0,358.46,359.65,358.41,358.5,140.0
2006-05-15 12:00:00,360.0,360.0,359.5,359.5,310.0,360.0,360.0,359.5,359.5,310.0
2006-05-15 12:30:00,359.01,359.4,358.5,358.5,120.0,359.01,359.4,358.5,358.5,120.0
2006-05-15 13:00:00,358.49,358.49,357.55,358.28,110.0,358.49,358.49,357.55,358.28,110.0
2006-05-15 13:30:00,357.98,358.42,357.98,358.0,100.0,357.98,358.42,357.98,358.0,100.0
2006-05-15 14:00:00,358.41,359.0,357.85,357.85,70.0,358.41,359.0,357.85,357.85,70.0
2006-05-15 14:30:00,359.39,360.34,359.0,360.34,60.0,359.39,360.34,359.0,360.34,60.0
2006-05-15 15:00:00,359.34,360.0,359.01,359.49,60.0,359.34,360.0,359.01,359.49,60.0
2006-05-15 15:30:00,359.16,361.5,359.16,361.27,110.0,359.16,361.5,359.16,361.27,110.0
2006-05-16 09:30:00,360.06,360.06,359.05,360.04,170.0,360.06,360.06,359.05,360.04,170.0
2006-05-16 10:00:00,360.99,361.99,360.0,360.0,370.0,360.99,361.99,360.0,360.0,370.0
2006-05-16 10:30:00,359.0,360.0,358.5,359.98,360.0,359.0,360.0,358.5,359.98,360.0
2006-05-16 11:00:00,358.88,360.0,358.6,359.81,70.0,358.88,360.0,358.6,359.81,70.0
2006-05-16 11:30:00,359.81,359.81,358.87,359.6,90.0,359.81,359.81,358.87,359.6,90.0
2006-05-16 12:00:00,359.2,360.0,359.2,359.7,80.0,359.2,360.0,359.2,359.7,80.0
2006-05-16 12:30:00,359.7,359.7,358.53,359.69,60.0,359.7,359.7,358.53,359.69,60.0
2006-05-16 13:00:00,359.82,360.0,359.65,359.65,60.0,359.82,360.0,359.65,359.65,60.0
2006-05-16 13:30:00,359.89,359.89,359.64,359.75,60.0,359.89,359.89,359.64,359.75,60.0
2006-05-16 14:00:00,359.98,359.99,359.98,359.99,50.0,359.98,359.99,359.98,359.99,50.0
2006-05-16 14:30:00,360.0,360.26,359.96,360.26,310.0,360.0,360.26,359.96,360.26,310.0
2006-05-16 15:00:00,360.37,361.3,360.18,360.18,170.0,360.37,361.3,360.18,360.18,170.0
2006-05-16 15:30:00,360.14,360.75,360.0,360.7,340.0,360.14,360.75,360.0,360.7,340.0
2006-05-17 09:30:00,358.8,359.5,358.26,359.5,150.0,358.8,359.5,358.26,359.5,150.0
2006-05-17 10:00:00,359.99,360.95,359.5,359.8,170.0,359.99,360.95,359.5,359.8,170.0
2006-05-17 10:30:00,359.94,360.45,359.65,360.45,150.0,359.94,360.45,359.65,360.45,150.0
2006-05-17 11:00:00,360.45,360.45,358.5,360.0,270.0,360.45,360.45,358.5,360.0,270.0
2006-05-17 11:30:00,360.0,360.0,360.0,360.0,0.0,360.0,360.0,360.0,360.0,0.0
2006-05-17 12:00:00,359.32,359.37,358.1,358.21,140.0,359.32,359.37,358.1,358.21,140.0
2006-05-17 12:30:00,358.93,358.93,358.04,358.04,70.0,358.93,358.93,358.04,358.04,70.0
2006-05-17 13:00:00,358.5,358.94,358.02,358.49,300.0,358.5,358.94,358.02,358.49,300.0
2006-05-17 13:30:00,358.03,358.61,358.01,358.01,80.0,358.03,358.61,358.01,358.01,80.0
2006-05-17 14:00:00,358.01,358.53,358.0,358.01,100.0,358.01,358.53,358.0,358.01,100.0
2006-05-17 14:30:00,358.01,358.61,357.05,358.44,230.0,358.01,358.61,357.05,358.44,230.0
2006-05-17 15:00:00,357.0,358.41,356.5,357.0,140.0,357.0,358.41,356.5,357.0,140.0
2006-05-17 15:30:00,358.37,358.37,354.8,354.97,280.0,358.37,358.37,354.8,354.97,280.0
2006-05-18 09:30:00,354.0,354.0,350.05,351.21,150.0,354.0,354.0,350.05,351.21,150.0
2006-05-18 10:00:00,351.21,351.21,348.82,349.14,90.0,351.21,351.21,348.82,349.14,90.0
2006-05-18 10:30:00,348.75,351.5,348.75,350.56,250.0,348.75,351.5,348.75,350.56,250.0
2006-05-18 11:00:00,351.01,351.01,349.52,350.0,50.0,351.01,351.01,349.52,350.0,50.0
2006-05-18 11:30:00,349.66,350.99,349.66,350.99,90.0,349.66,350.99,349.66,350.99,90.0
2006-05-18 12:00:00,349.36,350.0,349.36,350.0,50.0,349.36,350.0,349.36,350.0,50.0
2006-05-18 12:30:00,349.57,349.95,349.01,349.95,160.0,349.57,349.95,349.01,349.95,160.0
2006-05-18 13:00:00,349.59,349.59,349.58,349.58,30.0,349.59,349.59,349.58,349.58,30.0
2006-05-18 13:30:00,349.02,349.02,349.02,349.02,10.0,349.02,349.02,349.02,349.02,10.0
2006-05-18 14:00:00,349.54,349.98,349.54,349.98,40.0,349.54,349.98,349.54,349.98,40.0
2006-05-18 14:30:00,349.98,349.99,349.98,349.98,50.0,349.98,349.99,349.98,349.98,50.0
2006-05-18 15:00:00,349.41,349.98,349.28,349.28,90.0,349.41,349.98,349.28,349.28,90.0
2006-05-18 15:30:00,349.01,349.01,347.52,347.52,340.0,349.01,349.01,347.52,347.52,340.0
2006-05-19 09:30:00,345.63,345.63,343.51,344.75,130.0,345.63,345.63,343.51,344.75,130.0
2006-05-19 10:00:00,346.0,346.5,345.5,345.5,50.0,346.0,346.5,345.5,345.5,50.0
2006-05-19 10:30:00,345.99,345.99,345.68,345.9,50.0,345.99,345.99,345.68,345.9,50.0
2006-05-19 11:00:00,346.0,346.49,344.99,345.94,140.0,346.0,346.49,344.99,345.94,140.0
2006-05-19 11:30:00,344.53,347.45,344.53,345.75,150.0,344.53,347.45,344.53,345.75,150.0
2006-05-19 12:00:00,345.75,345.88,344.85,344.85,70.0,345.75,345.88,344.85,344.85,70.0
2006-05-19 12:30:00,345.12,345.95,345.0,345.05,80.0,345.12,345.95,345.0,345.05,80.0
2006-05-19 13:00:00,345.06,346.0,343.86,346.0,110.0,345.06,346.0,343.86,346.0,110.0
2006-05-19 13:30:00,345.03,345.98,344.05,344.05,170.0,345.03,345.98,344.05,344.05,170.0
2006-05-19 14:00:00,344.05,344.95,343.06,343.13,110.0,344.05,344.95,343.06,343.13,110.0
2006-05-19 14:30:00,343.13,344.45,342.6,343.45,100.0,343.13,344.45,342.6,343.45,100.0
2006-05-19 15:00:00,342.76,344.5,342.76,344.01,70.0,342.76,344.5,342.76,344.01,70.0
2006-05-19 15:30:00,344.71,346.9,344.5,344.5,390.0,344.71,346.9,344.5,344.5,390.0
2006-05-22 09:30:00,344.18,344.5,343.51,344.5,60.0,344.18,344.5,343.51,344.5,60.0
2006-05-22 10:00:00,344.49,344.56,344.48,344.48,150.0,344.49,344.56,344.48,344.48,150.0
2006-05-22 10:30:00,344.0,344.0,343.5,343.5,20.0,344.0,344.0,343.5,343.5,20.0
2006-05-22 11:00:00,343.99,343.99,343.99,343.99,30.0,343.99,343.99,343.99,343.99,30.0
2006-05-22 11:30:00,343.01,343.92,343.01,343.5,30.0,343.01,343.92,343.01,343.5,30.0
2006-05-22 12:00:00,343.0,343.41,342.5,342.5,40.0,343.0,343.41,342.5,342.5,40.0
2006-05-22 12:30:00,342.79,342.79,341.5,341.5,90.0,342.79,342.79,341.5,341.5,90.0
2006-05-22 13:00:00,341.99,341.99,341.4,341.4,30.0,341.99,341.99,341.4,341.4,30.0
2006-05-22 13:30:00,341.9,341.92,341.11,341.37,70.0,341.9,341.92,341.11,341.37,70.0
2006-05-22 14:00:00,341.38,341.8,341.22,341.22,50.0,341.38,341.8,341.22,341.22,50.0
2006-05-22 14:30:00,341.22,341.22,341.22,341.22,10.0,341.22,341.22,341.22,341.22,10.0
2006-05-22 15:00:00,341.24,342.0,341.21,341.94,280.0,341.24,342.0,341.21,341.94,280.0
2006-05-22 15:30:00,341.84,342.3,341.21,341.21,110.0,341.84,342.3,341.21,341.21,110.0
2006-05-23 09:30:00,340.5,342.85,340.5,342.75,350.0,340.5,342.85,340.5,342.75,350.0
2006-05-23 10:00:00,342.5,343.25,342.5,342.5,180.0,342.5,343.25,342.5,342.5,180.0
2006-05-23 10:30:00,342.05,342.76,341.88,341.88,200.0,342.05,342.76,341.88,341.88,200.0
2006-05-23 11:00:00,341.99,342.43,339.5,339.5,270.0,341.99,342.43,339.5,339.5,270.0
2006-05-23 11:30:00,339.0,339.15,338.6,338.6,40.0,339.0,339.15,338.6,338.6,40.0
2006-05-23 12:00:00,338.67,338.85,338.49,338.49,170.0,338.67,338.85,338.49,338.49,170.0
2006-05-23 12:30:00,338.08,338.08,337.49,337.52,80.0,338.08,338.08,337.49,337.52,80.0
2006-05-23 13:00:00,337.5,337.55,337.0,337.55,180.0,337.5,337.55,337.0,337.55,180.0
2006-05-23 13:30:00,337.55,339.5,337.2,337.54,240.0,337.55,339.5,337.2,337.54,240.0
2006-05-23 14:00:00,337.31,337.31,336.0,336.0,110.0,337.31,337.31,336.0,336.0,110.0
2006-05-23 14:30:00,336.49,336.73,335.1,335.9,190.0,336.49,336.73,335.1,335.9,190.0
2006-05-23 15:00:00,335.91,335.91,334.31,334.54,140.0,335.91,335.91,334.31,334.54,140.0
2006-05-23 15:30:00,334.24,335.09,334.24,334.85,220.0,334.24,335.09,334.24,334.85,220.0
2006-05-24 09:30:00,334.65,334.65,334.39,334.39,20.0,334.65,334.65,334.39,334.39,20.0
2006-05-24 10:00:00,334.9,334.9,333.55,333.55,70.0,334.9,334.9,333.55,333.55,70.0
2006-05-24 10:30:00,333.93,333.98,332.15,332.8,270.0,333.93,333.98,332.15,332.8,270.0
2006-05-24 11:00:00,332.85,334.31,332.5,333.5,240.0,332.85,334.31,332.5,333.5,240.0
2006-05-24 11:30:00,333.89,334.22,333.89,334.22,160.0,333.89,334.22,333.89,334.22,160.0
2006-05-24 12:00:00,334.35,334.9,334.01,334.34,210.0,334.35,334.9,334.01,334.34,210.0
2006-05-24 12:30:00,334.66,334.66,334.66,334.66,30.0,334.66,334.66,334.66,334.66,30.0
2006-05-24 13:00:00,334.03,334.07,333.68,333.69,100.0,334.03,334.07,333.68,333.69,100.0
2006-05-24 13:30:00,333.5,333.8,333.25,333.5,110.0,333.5,333.8,333.25,333.5,110.0
2006-05-24 14:00:00,333.5,333.5,333.0,333.26,70.0,333.5,333.5,333.0,333.26,70.0
2006-05-24 14:30:00,333.5,335.0,333.5,333.5,440.0,333.5,335.0,333.5,333.5,440.0
2006-05-24 15:00:00,333.01,334.84,333.0,334.03,500.0,333.01,334.84,333.0,334.03,500.0
2006-05-24 15:30:00,334.05,335.95,334.03,335.0,710.0,334.05,335.95,334.03,335.0,710.0
2006-05-25 09:30:00,333.5,335.0,333.5,335.0,240.0,333.5,335.0,333.5,335.0,240.0
2006-05-25 10:00:00,335.0,335.5,334.9,334.9,540.0,335.0,335.5,334.9,334.9,540.0
2006-05-25 10:30:00,335.25,335.5,334.5,335.0,640.0,335.25,335.5,334.5,335.0,640.0
2006-05-25 11:00:00,334.89,335.4,334.51,335.0,350.0,334.89,335.4,334.51,335.0,350.0
2006-05-25 11:30:00,335.25,335.48,334.85,335.37,220.0,335.25,335.48,334.85,335.37,220.0
2006-05-25 12:00:00,335.05,335.85,335.05,335.8,170.0,335.05,335.85,335.05,335.8,170.0
2006-05-25 12:30:00,335.2,336.25,335.2,336.25,60.0,335.2,336.25,335.2,336.25,60.0
2006-05-25 13:00:00,336.0,336.4,335.5,335.5,270.0,336.0,336.4,335.5,335.5,270.0
2006-05-25 13:30:00,335.7,335.7,334.56,335.09,250.0,335.7,335.7,334.56,335.09,250.0
2006-05-25 14:00:00,335.33,335.85,335.01,335.5,330.0,335.33,335.85,335.01,335.5,330.0
2006-05-25 14:30:00,335.51,336.23,335.51,336.23,940.0,335.51,336.23,335.51,336.23,940.0
2006-05-25 15:00:00,336.49,338.0,336.15,337.5,280.0,336.49,338.0,336.15,337.5,280.0
2006-05-25 15:30:00,338.34,338.36,336.22,336.22,310.0,338.34,338.36,336.22,336.22,310.0
2006-05-26 09:30:00,336.0,337.0,335.5,335.5,130.0,336.0,337.0,335.5,335.5,130.0
2006-05-26 10:00:00,335.1,336.0,335.0,336.0,140.0,335.1,336.0,335.0,336.0,140.0
2006-05-26 10:30:00,335.65,335.65,334.7,334.8,200.0,335.65,335.65,334.7,334.8,200.0
2006-05-26 11:00:00,334.61,336.05,334.46,336.05,170.0,334.61,336.05,334.46,336.05,170.0
2006-05-26 11:30:00,336.05,336.75,336.05,336.33,90.0,336.05,336.75,336.05,336.33,90.0
2006-05-26 12:00:00,336.33,337.1,336.24,337.1,210.0,336.33,337.1,336.24,337.1,210.0
2006-05-26 12:30:00,336.8,337.09,336.5,337.09,30.0,336.8,337.09,336.5,337.09,30.0
2006-05-26 13:00:00,336.75,337.75,336.45,337.74,230.0,336.75,337.75,336.45,337.74,230.0
2006-05-26 13:30:00,337.02,337.25,336.93,337.0,80.0,337.02,337.25,336.93,337.0,80.0
2006-05-26 14:00:00,337.5,337.5,336.1,336.99,50.0,337.5,337.5,336.1,336.99,50.0
2006-05-26 14:30:00,337.49,338.76,337.49,338.61,370.0,337.49,338.76,337.49,338.61,370.0
2006-05-26 15:00:00,338.6,339.94,338.6,339.06,290.0,338.6,339.94,338.6,339.06,290.0
2006-05-26 15:30:00,338.9,339.62,338.7,339.62,80.0,338.9,339.62,338.7,339.62,80.0
2006-05-30 09:30:00,340.62,342.03,339.76,339.76,150.0,340.62,342.03,339.76,339.76,150.0
2006-05-30 10:00:00,340.5,340.5,339.1,339.1,50.0,340.5,340.5,339.1,339.1,50.0
2006-05-30 10:30:00,339.09,339.39,337.55,338.3,70.0,339.09,339.39,337.55,338.3,70.0
2006-05-30 11:00:00,338.2,340.0,337.75,339.25,240.0,338.2,340.0,337.75,339.25,240.0
2006-05-30 11:30:00,338.75,339.4,337.6,338.95,180.0,338.75,339.4,337.6,338.95,180.0
2006-05-30 12:00:00,338.31,338.31,338.31,338.31,10.0,338.31,338.31,338.31,338.31,10.0
2006-05-30 12:30:00,338.31,338.31,338.31,338.31,0.0,338.31,338.31,338.31,338.31,0.0
2006-05-30 13:00:00,339.0,339.75,339.0,339.65,80.0,339.0,339.75,339.0,339.65,80.0
2006-05-30 13:30:00,339.0,339.82,338.99,339.82,350.0,339.0,339.82,338.99,339.82,350.0
2006-05-30 14:00:00,339.5,339.9,339.0,339.89,310.0,339.5,339.9,339.0,339.89,310.0
2006-05-30 14:30:00,339.35,339.35,338.16,338.16,160.0,339.35,339.35,338.16,338.16,160.0
2006-05-30 15:00:00,338.9,338.97,338.63,338.88,110.0,338.9,338.97,338.63,338.88,110.0
2006-05-30 15:30:00,339.0,339.7,338.62,338.62,380.0,339.0,339.7,338.62,338.62,380.0
2006-05-31 09:30:00,338.0,338.25,337.0,337.75,240.0,338.0,338.25,337.0,337.75,240.0
2006-05-31 10:00:00,337.5,337.5,336.6,336.6,140.0,337.5,337.5,336.6,336.6,140.0
2006-05-31 10:30:00,337.49,337.75,337.0,337.31,230.0,337.49,337.75,337.0,337.31,230.0
2006-05-31 11:00:00,337.5,337.5,336.71,336.71,70.0,337.5,337.5,336.71,336.71,70.0
2006-05-31 11:30:00,337.02,337.3,337.01,337.27,80.0,337.02,337.3,337.01,337.27,80.0
2006-05-31 12:00:00,337.4,337.49,337.13,337.36,100.0,337.4,337.49,337.13,337.36,100.0
2006-05-31 12:30:00,337.36,337.36,337.25,337.35,130.0,337.36,337.36,337.25,337.35,130.0
2006-05-31 13:00:00,337.26,337.35,337.26,337.35,20.0,337.26,337.35,337.26,337.35,20.0
2006-05-31 13:30:00,337.1,337.13,337.0,337.13,50.0,337.1,337.13,337.0,337.13,50.0
2006-05-31 14:00:00,337.0,337.09,336.51,337.02,120.0,337.0,337.09,336.51,337.02,120.0
2006-05-31 14:30:00,337.39,337.6,337.05,337.05,80.0,337.39,337.6,337.05,337.05,80.0
2006-05-31 15:00:00,337.4,337.4,337.02,337.25,170.0,337.4,337.4,337.02,337.25,170.0
2006-05-31 15:30:00,337.32,337.4,337.28,337.38,140.0,337.32,337.4,337.28,337.38,140.0
2006-06-01 09:30:00,337.75,340.0,337.21,339.57,640.0,337.75,340.0,337.21,339.57,640.0
2006-06-01 10:00:00,339.56,342.9,338.97,342.9,230.0,339.56,342.9,338.97,342.9,230.0
2006-06-01 10:30:00,342.9,345.0,342.75,344.55,510.0,342.9,345.0,342.75,344.55,510.0
2006-06-01 11:00:00,344.3,344.5,343.5,343.99,310.0,344.3,344.5,343.5,343.99,310.0
2006-06-01 11:30:00,344.19,345.5,344.19,345.5,290.0,344.19,345.5,344.19,345.5,290.0
2006-06-01 12:00:00,344.92,344.99,344.24,344.99,200.0,344.92,344.99,344.24,344.99,200.0
2006-06-01 12:30:00,344.88,344.98,344.24,344.98,190.0,344.88,344.98,344.24,344.98,190.0
2006-06-01 13:00:00,344.43,345.02,344.36,344.58,140.0,344.43,345.02,344.36,344.58,140.0
2006-06-01 13:30:00,345.01,345.34,344.64,345.34,260.0,345.01,345.34,344.64,345.34,260.0
2006-06-01 14:00:00,345.42,346.74,345.07,346.74,190.0,345.42,346.74,345.07,346.74,190.0
2006-06-01 14:30:00,346.74,346.75,344.65,346.44,280.0,346.74,346.75,344.65,346.44,280.0
2006-06-01 15:00:00,346.13,347.42,346.13,346.87,540.0,346.13,347.42,346.13,346.87,540.0
2006-06-01 15:30:00,346.89,347.45,346.1,346.48,820.0,346.89,347.45,346.1,346.48,820.0
2006-06-02 09:30:00,347.5,347.5,345.5,345.5,120.0,347.5,347.5,345.5,345.5,120.0
2006-06-02 10:00:00,345.5,345.5,344.5,345.49,90.0,345.5,345.5,344.5,345.49,90.0
2006-06-02 10:30:00,344.65,345.49,344.51,345.49,130.0,344.65,345.49,344.51,345.49,130.0
2006-06-02 11:00:00,345.49,345.74,344.61,345.59,240.0,345.49,345.74,344.61,345.59,240.0
2006-06-02 11:30:00,345.42,345.7,345.0,345.45,70.0,345.42,345.7,345.0,345.45,70.0
2006-06-02 12:00:00,345.44,345.73,344.58,344.58,220.0,345.44,345.73,344.58,344.58,220.0
2006-06-02 12:30:00,344.51,345.5,344.5,345.09,190.0,344.51,345.5,344.5,345.09,190.0
2006-06-02 13:00:00,345.28,345.28,345.07,345.07,60.0,345.28,345.28,345.07,345.07,60.0
2006-06-02 13:30:00,345.07,345.29,345.07,345.28,30.0,345.07,345.29,345.07,345.28,30.0
2006-06-02 14:00:00,345.46,345.5,345.44,345.5,180.0,345.46,345.5,345.44,345.5,180.0
2006-06-02 14:30:00,345.5,345.5,345.41,345.41,90.0,345.5,345.5,345.41,345.41,90.0
2006-06-02 15:00:00,345.44,345.44,345.0,345.0,70.0,345.44,345.44,345.0,345.0,70.0
2006-06-02 15:30:00,345.39,346.2,345.34,345.4,400.0,345.39,346.2,345.34,345.4,400.0
2006-06-05 09:30:00,343.31,345.0,343.31,344.17,90.0,343.31,345.0,343.31,344.17,90.0
2006-06-05 10:00:00,343.5,346.0,343.5,345.1,80.0,343.5,346.0,343.5,345.1,80.0
2006-06-05 10:30:00,346.0,347.11,345.85,345.85,60.0,346.0,347.11,345.85,345.85,60.0
2006-06-05 11:00:00,346.94,346.94,345.75,345.75,60.0,346.94,346.94,345.75,345.75,60.0
2006-06-05 11:30:00,345.25,345.76,345.25,345.76,30.0,345.25,345.76,345.25,345.76,30.0
2006-06-05 12:00:00,346.48,347.81,346.48,347.81,80.0,346.48,347.81,346.48,347.81,80.0
2006-06-05 12:30:00,347.4,347.47,347.0,347.0,40.0,347.4,347.47,347.0,347.0,40.0
2006-06-05 13:00:00,347.0,347.0,347.0,347.0,10.0,347.0,347.0,347.0,347.0,10.0
2006-06-05 13:30:00,347.0,349.2,347.0,349.2,300.0,347.0,349.2,347.0,349.2,300.0
2006-06-05 14:00:00,348.51,348.94,348.05,348.07,90.0,348.51,348.94,348.05,348.07,90.0
2006-06-05 14:30:00,348.01,348.59,347.35,348.29,110.0,348.01,348.59,347.35,348.29,110.0
2006-06-05 15:00:00,348.05,348.05,347.26,347.26,80.0,348.05,348.05,347.26,347.26,80.0
2006-06-05 15:30:00,347.25,347.25,344.97,345.62,150.0,347.25,347.25,344.97,345.62,150.0
2006-06-06 09:30:00,344.97,344.97,341.25,341.25,110.0,344.97,344.97,341.25,341.25,110.0
2006-06-06 10:00:00,341.0,341.0,339.0,339.0,250.0,341.0,341.0,339.0,339.0,250.0
2006-06-06 10:30:00,338.25,338.79,337.75,337.75,210.0,338.25,338.79,337.75,337.75,210.0
2006-06-06 11:00:00,337.0,337.1,336.85,337.1,70.0,337.0,337.1,336.85,337.1,70.0
2006-06-06 11:30:00,336.73,341.0,336.72,341.0,380.0,336.73,341.0,336.72,341.0,380.0
2006-06-06 12:00:00,341.5,341.9,340.0,341.5,320.0,341.5,341.9,340.0,341.5,320.0
2006-06-06 12:30:00,341.5,345.0,341.5,344.49,350.0,341.5,345.0,341.5,344.49,350.0
2006-06-06 13:00:00,344.98,345.98,344.11,345.93,230.0,344.98,345.98,344.11,345.93,230.0
2006-06-06 13:30:00,345.0,345.0,343.48,344.75,140.0,345.0,345.0,343.48,344.75,140.0
2006-06-06 14:00:00,344.53,344.53,344.0,344.0,20.0,344.53,344.53,344.0,344.0,20.0
2006-06-06 14:30:00,344.0,344.0,344.0,344.0,10.0,344.0,344.0,344.0,344.0,10.0
2006-06-06 15:00:00,343.5,343.5,343.5,343.5,10.0,343.5,343.5,343.5,343.5,10.0
2006-06-06 15:30:00,343.0,343.49,342.37,343.49,130.0,343.0,343.49,342.37,343.49,130.0
2006-06-07 09:30:00,342.25,342.25,340.75,340.75,40.0,342.25,342.25,340.75,340.75,40.0
2006-06-07 10:00:00,342.0,343.26,342.0,343.26,90.0,342.0,343.26,342.0,343.26,90.0
2006-06-07 10:30:00,344.5,345.0,344.5,344.87,70.0,344.5,345.0,344.5,344.87,70.0
2006-06-07 11:00:00,344.87,344.87,344.87,344.87,0.0,344.87,344.87,344.87,344.87,0.0
2006-06-07 11:30:00,344.87,346.18,344.87,346.18,100.0,344.87,346.18,344.87,346.18,100.0
2006-06-07 12:00:00,346.27,346.27,345.25,345.64,80.0,346.27,346.27,345.25,345.64,80.0
2006-06-07 12:30:00,345.78,346.37,345.78,346.37,20.0,345.78,346.37,345.78,346.37,20.0
2006-06-07 13:00:00,345.85,346.5,345.85,346.5,60.0,345.85,346.5,345.85,346.5,60.0
2006-06-07 13:30:00,346.01,346.6,346.01,346.5,60.0,346.01,346.6,346.01,346.5,60.0
2006-06-07 14:00:00,345.86,346.09,345.51,345.51,30.0,345.86,346.09,345.51,345.51,30.0
2006-06-07 14:30:00,346.25,346.42,346.25,346.42,30.0,346.25,346.42,346.25,346.42,30.0
2006-06-07 15:00:00,346.0,346.37,346.0,346.12,30.0,346.0,346.37,346.0,346.12,30.0
2006-06-07 15:30:00,345.37,346.1,345.37,345.95,60.0,345.37,346.1,345.37,345.95,60.0
2006-06-08 09:30:00,344.16,344.84,344.16,344.42,50.0,344.16,344.84,344.16,344.42,50.0
2006-06-08 10:00:00,344.25,344.8,344.25,344.3,30.0,344.25,344.8,344.25,344.3,30.0
2006-06-08 10:30:00,344.3,344.3,344.3,344.3,10.0,344.3,344.3,344.3,344.3,10.0
2006-06-08 11:00:00,344.3,344.3,344.3,344.3,20.0,344.3,344.3,344.3,344.3,20.0
2006-06-08 11:30:00,344.54,344.54,342.0,344.5,330.0,344.54,344.54,342.0,344.5,330.0
2006-06-08 12:00:00,344.0,344.0,344.0,344.0,20.0,344.0,344.0,344.0,344.0,20.0
2006-06-08 12:30:00,343.56,344.9,343.26,344.9,140.0,343.56,344.9,343.26,344.9,140.0
2006-06-08 13:00:00,344.99,345.0,344.46,344.46,70.0,344.99,345.0,344.46,344.46,70.0
2006-06-08 13:30:00,344.03,345.49,343.25,345.49,200.0,344.03,345.49,343.25,345.49,200.0
2006-06-08 14:00:00,344.9,345.25,344.49,345.23,80.0,344.9,345.25,344.49,345.23,80.0
2006-06-08 14:30:00,344.6,345.0,344.42,344.7,130.0,344.6,345.0,344.42,344.7,130.0
2006-06-08 15:00:00,345.07,345.83,345.07,345.83,70.0,345.07,345.83,345.07,345.83,70.0
2006-06-08 15:30:00,345.09,345.09,344.5,344.5,50.0,345.09,345.09,344.5,344.5,50.0
2006-06-09 09:30:00,345.0,345.0,344.25,344.37,30.0,345.0,345.0,344.25,344.37,30.0
2006-06-09 10:00:00,344.58,344.75,344.25,344.75,50.0,344.58,344.75,344.25,344.75,50.0
2006-06-09 10:30:00,344.99,345.6,344.75,345.6,60.0,344.99,345.6,344.75,345.6,60.0
2006-06-09 11:00:00,345.75,347.0,345.75,346.0,80.0,345.75,347.0,345.75,346.0,80.0
2006-06-09 11:30:00,346.75,346.75,345.3,345.3,60.0,346.75,346.75,345.3,345.3,60.0
2006-06-09 12:00:00,345.3,346.7,345.3,346.0,60.0,345.3,346.7,345.3,346.0,60.0
2006-06-09 12:30:00,346.0,346.7,346.0,346.7,30.0,346.0,346.7,346.0,346.7,30.0
2006-06-09 13:00:00,346.68,346.68,345.63,345.63,40.0,346.68,346.68,345.63,345.63,40.0
2006-06-09 13:30:00,346.0,346.53,345.99,346.53,60.0,346.0,346.53,345.99,346.53,60.0
2006-06-09 14:00:00,346.61,349.5,346.61,347.99,200.0,346.61,349.5,346.61,347.99,200.0
2006-06-09 14:30:00,347.51,347.99,345.28,345.28,220.0,347.51,347.99,345.28,345.28,220.0
2006-06-09 15:00:00,345.6,346.6,345.29,345.29,150.0,345.6,346.6,345.29,345.29,150.0
2006-06-09 15:30:00,346.25,346.25,346.06,346.09,50.0,346.25,346.25,346.06,346.09,50.0
2006-06-12 09:30:00,346.0,346.0,345.02,345.26,80.0,346.0,346.0,345.02,345.26,80.0
2006-06-12 10:00:00,345.26,345.26,345.0,345.0,140.0,345.26,345.26,345.0,345.0,140.0
2006-06-12 10:30:00,345.0,345.32,345.0,345.32,110.0,345.0,345.32,345.0,345.32,110.0
2006-06-12 11:00:00,345.03,345.03,345.03,345.03,20.0,345.03,345.03,345.03,345.03,20.0
2006-06-12 11:30:00,345.0,345.16,345.0,345.16,50.0,345.0,345.16,345.0,345.16,50.0
2006-06-12 12:00:00,345.05,345.05,345.05,345.05,50.0,345.05,345.05,345.05,345.05,50.0
2006-06-12 12:30:00,345.35,345.35,345.05,345.05,90.0,345.35,345.35,345.05,345.05,90.0
2006-06-12 13:00:00,345.19,345.3,345.05,345.27,140.0,345.19,345.3,345.05,345.27,140.0
2006-06-12 13:30:00,345.27,345.27,345.05,345.21,100.0,345.27,345.27,345.05,345.21,100.0
2006-06-12 14:00:00,345.18,345.22,345.05,345.22,190.0,345.18,345.22,345.05,345.22,190.0
2006-06-12 14:30:00,345.05,345.2,345.05,345.16,70.0,345.05,345.2,345.05,345.16,70.0
2006-06-12 15:00:00,345.05,345.2,345.05,345.05,200.0,345.05,345.2,345.05,345.05,200.0
2006-06-12 15:30:00,345.05,345.06,345.05,345.05,120.0,345.05,345.06,345.05,345.05,120.0
2006-06-13 09:30:00,342.3,343.0,342.3,343.0,120.0,342.3,343.0,342.3,343.0,120.0
2006-06-13 10:00:00,343.7,343.75,343.36,343.36,110.0,343.7,343.75,343.36,343.36,110.0
2006-06-13 10:30:00,343.36,343.37,343.1,343.1,240.0,343.36,343.37,343.1,343.1,240.0
2006-06-13 11:00:00,343.02,343.02,343.0,343.0,390.0,343.02,343.02,343.0,343.0,390.0
2006-06-13 11:30:00,343.01,343.01,342.0,342.9,70.0,343.01,343.01,342.0,342.9,70.0
2006-06-13 12:00:00,342.85,342.85,340.5,341.0,80.0,342.85,342.85,340.5,341.0,80.0
2006-06-13 12:30:00,341.0,341.0,341.0,341.0,0.0,341.0,341.0,341.0,341.0,0.0
2006-06-13 13:00:00,340.5,340.5,340.5,340.5,10.0,340.5,340.5,340.5,340.5,10.0
2006-06-13 13:30:00,340.16,342.72,340.16,342.72,70.0,340.16,342.72,340.16,342.72,70.0
2006-06-13 14:00:00,342.02,342.02,342.01,342.01,20.0,342.02,342.02,342.01,342.01,20.0
2006-06-13 14:30:00,342.01,342.61,342.0,342.0,50.0,342.01,342.61,342.0,342.0,50.0
2006-06-13 15:00:00,342.0,342.0,337.0,338.5,670.0,342.0,342.0,337.0,338.5,670.0
2006-06-13 15:30:00,337.75,339.0,335.44,335.44,530.0,337.75,339.0,335.44,335.44,530.0
2006-06-14 09:30:00,334.75,334.75,334.0,334.0,40.0,334.75,334.75,334.0,334.0,40.0
2006-06-14 10:00:00,333.37,333.37,332.0,332.0,130.0,333.37,333.37,332.0,332.0,130.0
2006-06-14 10:30:00,332.02,332.02,331.56,331.56,60.0,332.02,332.02,331.56,331.56,60.0
2006-06-14 11:00:00,331.5,331.5,330.0,330.75,180.0,331.5,331.5,330.0,330.75,180.0
2006-06-14 11:30:00,330.12,330.12,330.0,330.01,100.0,330.12,330.12,330.0,330.01,100.0
2006-06-14 12:00:00,329.5,330.25,329.0,330.25,50.0,329.5,330.25,329.0,330.25,50.0
2006-06-14 12:30:00,330.0,330.0,328.5,328.5,170.0,330.0,330.0,328.5,328.5,170.0
2006-06-14 13:00:00,328.1,328.24,327.5,327.5,60.0,328.1,328.24,327.5,327.5,60.0
2006-06-14 13:30:00,327.51,327.51,327.51,327.51,30.0,327.51,327.51,327.51,327.51,30.0
2006-06-14 14:00:00,327.35,327.5,326.0,326.0,310.0,327.35,327.5,326.0,326.0,310.0
2006-06-14 14:30:00,326.0,326.25,325.5,325.5,130.0,326.0,326.25,325.5,325.5,130.0
2006-06-14 15:00:00,325.51,326.4,325.0,325.5,140.0,325.51,326.4,325.0,325.5,140.0
2006-06-14 15:30:00,326.48,328.75,326.32,326.35,350.0,326.48,328.75,326.32,326.35,350.0
2006-06-15 09:30:00,328.45,329.7,328.45,329.0,210.0,328.45,329.7,328.45,329.0,210.0
2006-06-15 10:00:00,329.01,331.25,329.0,329.8,230.0,329.01,331.25,329.0,329.8,230.0
2006-06-15 10:30:00,330.5,330.96,330.28,330.28,60.0,330.5,330.96,330.28,330.28,60.0
2006-06-15 11:00:00,330.51,330.51,329.8,330.51,100.0,330.51,330.51,329.8,330.51,100.0
2006-06-15 11:30:00,331.25,332.72,331.0,331.6,400.0,331.25,332.72,331.0,331.6,400.0
2006-06-15 12:00:00,331.5,331.5,331.49,331.49,60.0,331.5,331.5,331.49,331.49,60.0
2006-06-15 12:30:00,331.48,331.65,331.03,331.65,140.0,331.48,331.65,331.03,331.65,140.0
2006-06-15 13:00:00,331.65,331.65,331.0,331.65,90.0,331.65,331.65,331.0,331.65,90.0
2006-06-15 13:30:00,331.7,331.7,331.08,331.08,60.0,331.7,331.7,331.08,331.08,60.0
2006-06-15 14:00:00,331.7,331.9,331.15,331.71,180.0,331.7,331.9,331.15,331.71,180.0
2006-06-15 14:30:00,331.7,332.25,331.69,332.0,260.0,331.7,332.25,331.69,332.0,260.0
2006-06-15 15:00:00,332.25,332.5,332.21,332.49,190.0,332.25,332.5,332.21,332.49,190.0
2006-06-15 15:30:00,332.5,332.9,332.22,332.8,180.0,332.5,332.9,332.22,332.8,180.0
2006-06-16 09:30:00,332.8,332.8,331.25,332.0,250.0,332.8,332.8,331.25,332.0,250.0
2006-06-16 10:00:00,332.0,332.5,331.8,332.0,340.0,332.0,332.5,331.8,332.0,340.0
2006-06-16 10:30:00,331.8,331.8,330.5,331.4,410.0,331.8,331.8,330.5,331.4,410.0
2006-06-16 11:00:00,331.0,331.4,330.95,331.4,320.0,331.0,331.4,330.95,331.4,320.0
2006-06-16 11:30:00,331.6,332.0,331.6,332.0,60.0,331.6,332.0,331.6,332.0,60.0
2006-06-16 12:00:00,332.0,332.4,332.0,332.4,80.0,332.0,332.4,332.0,332.4,80.0
2006-06-16 12:30:00,332.4,332.4,332.4,332.4,30.0,332.4,332.4,332.4,332.4,30.0
2006-06-16 13:00:00,332.4,334.0,332.4,334.0,80.0,332.4,334.0,332.4,334.0,80.0
2006-06-16 13:30:00,334.65,336.0,334.65,336.0,70.0,334.65,336.0,334.65,336.0,70.0
2006-06-16 14:00:00,335.34,336.46,335.34,336.46,30.0,335.34,336.46,335.34,336.46,30.0
2006-06-16 14:30:00,336.0,336.37,335.9,336.24,110.0,336.0,336.37,335.9,336.24,110.0
2006-06-16 15:00:00,336.03,336.24,335.5,335.5,110.0,336.03,336.24,335.5,335.5,110.0
2006-06-16 15:30:00,336.05,336.79,335.64,336.5,160.0,336.05,336.79,335.64,336.5,160.0
2006-06-19 09:30:00,336.75,336.75,336.0,336.0,50.0,336.75,336.75,336.0,336.0,50.0
2006-06-19 10:00:00,336.0,336.55,336.0,336.55,30.0,336.0,336.55,336.0,336.55,30.0
2006-06-19 10:30:00,336.0,336.38,336.0,336.38,20.0,336.0,336.38,336.0,336.38,20.0
2006-06-19 11:00:00,336.52,336.54,336.52,336.54,60.0,336.52,336.54,336.52,336.54,60.0
2006-06-19 11:30:00,336.02,336.05,336.02,336.05,60.0,336.02,336.05,336.02,336.05,60.0
2006-06-19 12:00:00,336.05,336.59,336.05,336.05,100.0,336.05,336.59,336.05,336.05,100.0
2006-06-19 12:30:00,336.05,336.05,336.0,336.0,30.0,336.05,336.05,336.0,336.0,30.0
2006-06-19 13:00:00,336.0,336.19,336.0,336.0,140.0,336.0,336.19,336.0,336.0,140.0
2006-06-19 13:30:00,336.0,336.12,336.0,336.06,110.0,336.0,336.12,336.0,336.06,110.0
2006-06-19 14:00:00,336.01,336.32,336.01,336.32,120.0,336.01,336.32,336.01,336.32,120.0
2006-06-19 14:30:00,336.67,337.0,336.27,336.37,80.0,336.67,337.0,336.27,336.37,80.0
2006-06-19 15:00:00,336.98,338.24,336.41,337.76,250.0,336.98,338.24,336.41,337.76,250.0
2006-06-19 15:30:00,338.23,338.75,337.5,338.74,270.0,338.23,338.75,337.5,338.74,270.0
2006-06-20 09:30:00,338.0,338.0,335.63,335.63,50.0,338.0,338.0,335.63,335.63,50.0
2006-06-20 10:00:00,335.63,335.63,335.63,335.63,0.0,335.63,335.63,335.63,335.63,0.0
2006-06-20 10:30:00,335.63,335.63,335.63,335.63,10.0,335.63,335.63,335.63,335.63,10.0
2006-06-20 11:00:00,335.61,335.69,335.61,335.69,20.0,335.61,335.69,335.61,335.69,20.0
2006-06-20 11:30:00,336.34,336.36,336.34,336.36,150.0,336.34,336.36,336.34,336.36,150.0
2006-06-20 12:00:00,336.56,336.57,336.0,336.16,80.0,336.56,336.57,336.0,336.16,80.0
2006-06-20 12:30:00,337.0,337.0,336.01,336.01,20.0,337.0,337.0,336.01,336.01,20.0
2006-06-20 13:00:00,336.35,336.36,336.35,336.36,20.0,336.35,336.36,336.35,336.36,20.0
2006-06-20 13:30:00,336.0,336.0,336.0,336.0,20.0,336.0,336.0,336.0,336.0,20.0
2006-06-20 14:00:00,336.75,336.75,336.0,336.0,20.0,336.75,336.75,336.0,336.0,20.0
2006-06-20 14:30:00,336.01,336.01,335.5,335.5,90.0,336.01,336.01,335.5,335.5,90.0
2006-06-20 15:00:00,335.56,336.08,335.5,336.08,90.0,335.56,336.08,335.5,336.08,90.0
2006-06-20 15:30:00,336.29,336.76,335.51,335.65,100.0,336.29,336.76,335.51,335.65,100.0
2006-06-21 09:30:00,336.0,336.7,336.0,336.7,50.0,336.0,336.7,336.0,336.7,50.0
2006-06-21 10:00:00,336.7,336.7,336.7,336.7,0.0,336.7,336.7,336.7,336.7,0.0
2006-06-21 10:30:00,337.5,338.25,337.4,338.22,160.0,337.5,338.25,337.4,338.22,160.0
2006-06-21 11:00:00,337.6,338.4,337.6,338.4,20.0,337.6,338.4,337.6,338.4,20.0
2006-06-21 11:30:00,338.19,339.54,338.0,338.0,80.0,338.19,339.54,338.0,338.0,80.0
2006-06-21 12:00:00,338.72,338.73,338.02,338.1,50.0,338.72,338.73,338.02,338.1,50.0
2006-06-21 12:30:00,338.75,338.75,338.75,338.75,10.0,338.75,338.75,338.75,338.75,10.0
2006-06-21 13:00:00,338.14,338.64,338.0,338.64,40.0,338.14,338.64,338.0,338.64,40.0
2006-06-21 13:30:00,338.0,338.67,338.0,338.25,60.0,338.0,338.67,338.0,338.25,60.0
2006-06-21 14:00:00,338.47,339.65,338.31,338.9,130.0,338.47,339.65,338.31,338.9,130.0
2006-06-21 14:30:00,338.15,339.28,338.15,338.51,120.0,338.15,339.28,338.15,338.51,120.0
2006-06-21 15:00:00,339.8,341.19,339.8,340.94,300.0,339.8,341.19,339.8,340.94,300.0
2006-06-21 15:30:00,341.6,341.7,339.2,340.97,170.0,341.6,341.7,339.2,340.97,170.0
2006-06-22 09:30:00,340.26,341.0,340.26,341.0,50.0,340.26,341.0,340.26,341.0,50.0
2006-06-22 10:00:00,340.36,341.74,340.36,341.74,110.0,340.36,341.74,340.36,341.74,110.0
2006-06-22 10:30:00,341.49,341.49,340.96,341.11,150.0,341.49,341.49,340.96,341.11,150.0
2006-06-22 11:00:00,341.0,342.3,341.0,341.0,180.0,341.0,342.3,341.0,341.0,180.0
2006-06-22 11:30:00,342.75,342.75,342.75,342.75,20.0,342.75,342.75,342.75,342.75,20.0
2006-06-22 12:00:00,342.18,342.18,341.25,341.25,40.0,342.18,342.18,341.25,341.25,40.0
2006-06-22 12:30:00,341.35,341.49,341.0,341.0,140.0,341.35,341.49,341.0,341.0,140.0
2006-06-22 13:00:00,341.0,341.4,341.0,341.0,70.0,341.0,341.4,341.0,341.0,70.0
2006-06-22 13:30:00,341.32,341.4,341.0,341.0,200.0,341.32,341.4,341.0,341.0,200.0
2006-06-22 14:00:00,341.0,341.01,340.8,340.8,190.0,341.0,341.01,340.8,340.8,190.0
2006-06-22 14:30:00,340.97,340.97,340.5,340.5,160.0,340.97,340.97,340.5,340.5,160.0
2006-06-22 15:00:00,340.5,340.65,339.25,340.65,170.0,340.5,340.65,339.25,340.65,170.0
2006-06-22 15:30:00,339.99,339.99,338.04,339.6,300.0,339.99,339.99,338.04,339.6,300.0
2006-06-23 09:30:00,339.3,340.0,339.3,340.0,20.0,339.3,340.0,339.3,340.0,20.0
2006-06-23 10:00:00,339.25,339.99,339.25,339.99,30.0,339.25,339.99,339.25,339.99,30.0
2006-06-23 10:30:00,339.2,339.2,339.2,339.2,10.0,339.2,339.2,339.2,339.2,10.0
2006-06-23 11:00:00,339.2,339.2,339.2,339.2,0.0,339.2,339.2,339.2,339.2,0.0
2006-06-23 11:30:00,340.0,340.0,338.45,338.45,30.0,340.0,340.0,338.45,338.45,30.0
2006-06-23 12:00:00,338.45,338.45,338.45,338.45,0.0,338.45,338.45,338.45,338.45,0.0
2006-06-23 12:30:00,338.72,338.72,338.46,338.5,40.0,338.72,338.72,338.46,338.5,40.0
2006-06-23 13:00:00,338.28,338.28,338.15,338.15,20.0,338.28,338.28,338.15,338.15,20.0
2006-06-23 13:30:00,338.15,338.15,338.15,338.15,0.0,338.15,338.15,338.15,338.15,0.0
2006-06-23 14:00:00,338.9,339.75,338.15,339.75,140.0,338.9,339.75,338.15,339.75,140.0
2006-06-23 14:30:00,339.95,339.95,338.26,339.45,70.0,339.95,339.95,338.26,339.45,70.0
2006-06-23 15:00:00,339.51,339.52,339.51,339.52,50.0,339.51,339.52,339.51,339.52,50.0
2006-06-23 15:30:00,338.75,338.75,338.5,338.5,40.0,338.75,338.75,338.5,338.5,40.0
2006-06-26 09:30:00,339.9,339.9,338.0,338.0,160.0,339.9,339.9,338.0,338.0,160.0
2006-06-26 10:00:00,338.7,339.5,338.0,339.5,40.0,338.7,339.5,338.0,339.5,40.0
2006-06-26 10:30:00,339.5,340.25,339.0,340.0,130.0,339.5,340.25,339.0,340.0,130.0
2006-06-26 11:00:00,339.25,340.0,339.0,339.0,40.0,339.25,340.0,339.0,339.0,40.0
2006-06-26 11:30:00,338.99,338.99,338.99,338.99,10.0,338.99,338.99,338.99,338.99,10.0
2006-06-26 12:00:00,338.51,338.51,337.77,337.77,40.0,338.51,338.51,337.77,337.77,40.0
2006-06-26 12:30:00,337.57,337.57,337.57,337.57,10.0,337.57,337.57,337.57,337.57,10.0
2006-06-26 13:00:00,337.99,338.5,337.99,338.5,30.0,337.99,338.5,337.99,338.5,30.0
2006-06-26 13:30:00,338.01,338.5,338.01,338.5,40.0,338.01,338.5,338.01,338.5,40.0
2006-06-26 14:00:00,338.5,338.5,338.49,338.49,20.0,338.5,338.5,338.49,338.49,20.0
2006-06-26 14:30:00,338.49,338.9,337.73,338.9,120.0,338.49,338.9,337.73,338.9,120.0
2006-06-26 15:00:00,338.99,338.99,338.04,338.4,90.0,338.99,338.99,338.04,338.4,90.0
2006-06-26 15:30:00,338.4,339.4,338.4,339.4,200.0,338.4,339.4,338.4,339.4,200.0
2006-06-27 10:00:00,340.0,342.0,340.0,341.1,200.0,340.0,342.0,340.0,341.1,200.0
2006-06-27 10:30:00,340.5,340.5,339.5,340.0,180.0,340.5,340.5,339.5,340.0,180.0
2006-06-27 11:00:00,340.0,340.0,340.0,340.0,0.0,340.0,340.0,340.0,340.0,0.0
2006-06-27 11:30:00,340.02,340.02,340.0,340.0,60.0,340.02,340.02,340.0,340.0,60.0
2006-06-27 12:00:00,340.0,340.0,338.5,338.5,150.0,340.0,340.0,338.5,338.5,150.0
2006-06-27 12:30:00,340.0,340.0,338.0,338.0,290.0,340.0,340.0,338.0,338.0,290.0
2006-06-27 13:00:00,339.0,340.5,339.0,339.7,190.0,339.0,340.5,339.0,339.7,190.0
2006-06-27 13:30:00,339.7,339.7,339.7,339.7,0.0,339.7,339.7,339.7,339.7,0.0
2006-06-27 14:00:00,339.7,339.7,339.7,339.7,10.0,339.7,339.7,339.7,339.7,10.0
2006-06-27 14:30:00,339.7,339.7,339.7,339.7,10.0,339.7,339.7,339.7,339.7,10.0
2006-06-27 15:00:00,339.8,340.0,339.0,339.67,120.0,339.8,340.0,339.0,339.67,120.0
2006-06-27 15:30:00,339.89,342.9,339.89,342.9,260.0,339.89,342.9,339.89,342.9,260.0
2006-06-28 09:30:00,343.05,344.75,342.55,344.75,140.0,343.05,344.75,342.55,344.75,140.0
2006-06-28 10:00:00,344.75,344.75,344.75,344.75,20.0,344.75,344.75,344.75,344.75,20.0
2006-06-28 10:30:00,346.0,347.68,345.0,347.59,170.0,346.0,347.68,345.0,347.59,170.0
2006-06-28 11:00:00,346.56,346.56,345.0,345.0,230.0,346.56,346.56,345.0,345.0,230.0
2006-06-28 11:30:00,345.0,345.0,343.9,344.36,100.0,345.0,345.0,343.9,344.36,100.0
2006-06-28 12:00:00,343.98,343.98,343.05,343.05,20.0,343.98,343.98,343.05,343.05,20.0
2006-06-28 12:30:00,344.74,344.74,343.99,343.99,50.0,344.74,344.74,343.99,343.99,50.0
2006-06-28 13:00:00,343.48,343.48,343.48,343.48,10.0,343.48,343.48,343.48,343.48,10.0
2006-06-28 13:30:00,343.48,343.48,343.48,343.48,0.0,343.48,343.48,343.48,343.48,0.0
2006-06-28 14:00:00,343.47,345.0,343.47,344.18,140.0,343.47,345.0,343.47,344.18,140.0
2006-06-28 14:30:00,344.72,345.0,344.61,344.99,90.0,344.72,345.0,344.61,344.99,90.0
2006-06-28 15:00:00,344.95,345.49,344.48,345.2,190.0,344.95,345.49,344.48,345.2,190.0
2006-06-28 15:30:00,345.24,346.68,345.24,346.1,290.0,345.24,346.68,345.24,346.1,290.0
2006-06-29 09:30:00,347.0,347.0,346.21,346.21,130.0,347.0,347.0,346.21,346.21,130.0
2006-06-29 10:00:00,345.5,345.5,344.05,344.98,60.0,345.5,345.5,344.05,344.98,60.0
2006-06-29 10:30:00,344.98,345.73,344.84,344.84,70.0,344.98,345.73,344.84,344.84,70.0
2006-06-29 11:00:00,344.92,347.35,344.92,346.92,170.0,344.92,347.35,344.92,346.92,170.0
2006-06-29 11:30:00,346.25,346.51,346.25,346.44,30.0,346.25,346.51,346.25,346.44,30.0
2006-06-29 12:00:00,345.75,346.15,345.0,346.15,50.0,345.75,346.15,345.0,346.15,50.0
2006-06-29 12:30:00,345.4,346.15,345.1,346.15,80.0,345.4,346.15,345.1,346.15,80.0
2006-06-29 13:00:00,346.15,346.15,346.15,346.15,0.0,346.15,346.15,346.15,346.15,0.0
2006-06-29 13:30:00,345.53,345.54,345.53,345.54,60.0,345.53,345.54,345.53,345.54,60.0
2006-06-29 14:00:00,345.0,345.75,345.0,345.75,50.0,345.0,345.75,345.0,345.75,50.0
2006-06-29 14:30:00,346.56,346.8,345.6,346.48,70.0,346.56,346.8,345.6,346.48,70.0
2006-06-29 15:00:00,346.48,347.6,346.34,347.6,150.0,346.48,347.6,346.34,347.6,150.0
2006-06-29 15:30:00,347.7,350.0,347.7,348.96,210.0,347.7,350.0,347.7,348.96,210.0
2006-06-30 09:30:00,348.36,348.36,346.86,346.97,100.0,348.36,348.36,346.86,346.97,100.0
2006-06-30 10:00:00,346.97,347.0,346.25,346.85,110.0,346.97,347.0,346.25,346.85,110.0
2006-06-30 10:30:00,346.26,347.0,345.5,347.0,60.0,346.26,347.0,345.5,347.0,60.0
2006-06-30 11:00:00,346.91,346.91,346.91,346.91,30.0,346.91,346.91,346.91,346.91,30.0
2006-06-30 11:30:00,346.91,346.91,346.6,346.85,350.0,346.91,346.91,346.6,346.85,350.0
2006-06-30 12:00:00,346.6,346.62,346.05,346.05,50.0,346.6,346.62,346.05,346.05,50.0
2006-06-30 12:30:00,346.61,346.61,346.61,346.61,10.0,346.61,346.61,346.61,346.61,10.0
2006-06-30 13:00:00,346.61,346.61,346.61,346.61,0.0,346.61,346.61,346.61,346.61,0.0
2006-06-30 13:30:00,346.0,346.15,345.45,345.45,80.0,346.0,346.15,345.45,345.45,80.0
2006-06-30 14:00:00,345.45,345.45,345.45,345.45,10.0,345.45,345.45,345.45,345.45,10.0
2006-06-30 14:30:00,347.0,347.0,345.5,346.15,160.0,347.0,347.0,345.5,346.15,160.0
2006-06-30 15:00:00,345.5,346.22,345.5,346.15,120.0,345.5,346.22,345.5,346.15,120.0
2006-06-30 15:30:00,346.25,346.25,346.0,346.0,120.0,346.25,346.25,346.0,346.0,120.0
2006-07-03 09:30:00,345.5,345.5,343.25,343.25,110.0,345.5,345.5,343.25,343.25,110.0
2006-07-03 10:00:00,342.5,343.75,342.5,343.75,120.0,342.5,343.75,342.5,343.75,120.0
2006-07-03 10:30:00,343.01,343.25,343.0,343.0,130.0,343.01,343.25,343.0,343.0,130.0
2006-07-03 11:00:00,342.6,345.45,342.6,345.45,230.0,342.6,345.45,342.6,345.45,230.0
2006-07-03 11:30:00,344.5,344.5,344.5,344.5,10.0,344.5,344.5,344.5,344.5,10.0
2006-07-03 12:00:00,345.43,346.25,345.25,345.85,140.0,345.43,346.25,345.25,345.85,140.0
2006-07-03 12:30:00,346.25,346.25,345.03,345.15,360.0,346.25,346.25,345.03,345.15,360.0
2006-07-03 13:00:00,345.15,345.15,345.15,345.15,0.0,345.15,345.15,345.15,345.15,0.0
2006-07-03 13:30:00,345.15,345.15,345.15,345.15,0.0,345.15,345.15,345.15,345.15,0.0
2006-07-03 14:00:00,345.15,345.15,345.15,345.15,0.0,345.15,345.15,345.15,345.15,0.0
2006-07-03 14:30:00,345.15,345.15,345.15,345.15,0.0,345.15,345.15,345.15,345.15,0.0
2006-07-03 15:00:00,345.15,345.15,345.15,345.15,0.0,345.15,345.15,345.15,345.15,0.0
2006-07-03 15:30:00,345.15,345.15,345.15,345.15,0.0,345.15,345.15,345.15,345.15,0.0
2006-07-05 09:30:00,344.2,344.3,343.5,343.5,40.0,344.2,344.3,343.5,343.5,40.0
2006-07-05 10:00:00,343.5,343.74,342.26,342.26,140.0,343.5,343.74,342.26,342.26,140.0
2006-07-05 10:30:00,342.25,343.0,342.25,343.0,30.0,342.25,343.0,342.25,343.0,30.0
2006-07-05 11:00:00,343.0,343.0,342.25,342.25,20.0,343.0,343.0,342.25,342.25,20.0
2006-07-05 11:30:00,341.51,342.26,341.5,341.85,70.0,341.51,342.26,341.5,341.85,70.0
2006-07-05 12:00:00,342.19,342.59,341.84,341.84,30.0,342.19,342.59,341.84,341.84,30.0
2006-07-05 12:30:00,341.09,341.5,341.09,341.5,40.0,341.09,341.5,341.09,341.5,40.0
2006-07-05 13:00:00,341.01,341.01,341.0,341.0,20.0,341.01,341.01,341.0,341.0,20.0
2006-07-05 13:30:00,340.99,340.99,340.3,340.3,20.0,340.99,340.99,340.3,340.3,20.0
2006-07-05 14:00:00,340.98,342.16,340.98,341.6,150.0,340.98,342.16,340.98,341.6,150.0
2006-07-05 14:30:00,341.55,341.65,340.92,340.93,110.0,341.55,341.65,340.92,340.93,110.0
2006-07-05 15:00:00,341.26,341.5,340.75,341.02,100.0,341.26,341.5,340.75,341.02,100.0
2006-07-05 15:30:00,340.52,341.5,340.5,341.0,200.0,340.52,341.5,340.5,341.0,200.0
2006-07-06 09:30:00,342.5,344.0,342.5,344.0,120.0,342.5,344.0,342.5,344.0,120.0
2006-07-06 10:00:00,343.95,343.95,343.95,343.95,10.0,343.95,343.95,343.95,343.95,10.0
2006-07-06 10:30:00,343.25,343.5,343.0,343.5,30.0,343.25,343.5,343.0,343.5,30.0
2006-07-06 11:00:00,343.5,343.5,343.5,343.5,0.0,343.5,343.5,343.5,343.5,0.0
2006-07-06 11:30:00,343.49,343.49,343.34,343.49,70.0,343.49,343.49,343.34,343.49,70.0
2006-07-06 12:00:00,343.49,343.49,343.49,343.49,0.0,343.49,343.49,343.49,343.49,0.0
2006-07-06 12:30:00,343.46,343.5,342.0,343.4,100.0,343.46,343.5,342.0,343.4,100.0
2006-07-06 13:00:00,343.4,343.4,343.4,343.4,0.0,343.4,343.4,343.4,343.4,0.0
2006-07-06 13:30:00,343.4,343.4,343.4,343.4,0.0,343.4,343.4,343.4,343.4,0.0
2006-07-06 14:00:00,343.37,343.4,343.35,343.39,60.0,343.37,343.4,343.35,343.39,60.0
2006-07-06 14:30:00,343.94,344.5,343.44,344.0,170.0,343.94,344.5,343.44,344.0,170.0
2006-07-06 15:00:00,344.99,344.99,344.24,344.24,30.0,344.99,344.99,344.24,344.24,30.0
2006-07-06 15:30:00,344.0,344.72,344.0,344.72,110.0,344.0,344.72,344.0,344.72,110.0
2006-07-07 09:30:00,344.0,344.75,344.0,344.0,30.0,344.0,344.75,344.0,344.0,30.0
2006-07-07 10:00:00,344.99,345.5,344.99,345.5,50.0,344.99,345.5,344.99,345.5,50.0
2006-07-07 10:30:00,345.75,345.75,345.0,345.0,20.0,345.75,345.75,345.0,345.0,20.0
2006-07-07 11:00:00,344.0,344.99,344.0,344.99,20.0,344.0,344.99,344.0,344.99,20.0
2006-07-07 11:30:00,344.25,344.25,344.25,344.25,10.0,344.25,344.25,344.25,344.25,10.0
2006-07-07 12:00:00,344.18,344.2,344.1,344.1,50.0,344.18,344.2,344.1,344.1,50.0
2006-07-07 12:30:00,344.13,344.13,344.1,344.1,30.0,344.13,344.13,344.1,344.1,30.0
2006-07-07 13:00:00,343.99,344.39,343.99,344.39,40.0,343.99,344.39,343.99,344.39,40.0
2006-07-07 13:30:00,343.99,344.0,343.99,344.0,40.0,343.99,344.0,343.99,344.0,40.0
2006-07-07 14:00:00,343.99,344.0,343.99,344.0,380.0,343.99,344.0,343.99,344.0,380.0
2006-07-07 14:30:00,344.0,344.22,344.0,344.22,70.0,344.0,344.22,344.0,344.22,70.0
2006-07-07 15:00:00,344.21,344.5,344.21,344.37,70.0,344.21,344.5,344.21,344.37,70.0
2006-07-07 15:30:00,344.25,345.25,344.0,345.05,140.0,344.25,345.25,344.0,345.05,140.0
2006-07-10 09:30:00,345.91,346.75,345.85,345.85,40.0,345.91,346.75,345.85,345.85,40.0
2006-07-10 10:00:00,346.35,346.35,346.35,346.35,20.0,346.35,346.35,346.35,346.35,20.0
2006-07-10 10:30:00,346.35,346.35,346.35,346.35,0.0,346.35,346.35,346.35,346.35,0.0
2006-07-10 11:00:00,345.1,345.85,345.1,345.85,20.0,345.1,345.85,345.1,345.85,20.0
2006-07-10 11:30:00,346.34,346.34,345.0,345.0,140.0,346.34,346.34,345.0,345.0,140.0
2006-07-10 12:00:00,345.0,345.93,345.0,345.54,150.0,345.0,345.93,345.0,345.54,150.0
2006-07-10 12:30:00,345.54,345.54,345.54,345.54,0.0,345.54,345.54,345.54,345.54,0.0
2006-07-10 13:00:00,345.01,345.01,345.01,345.01,10.0,345.01,345.01,345.01,345.01,10.0
2006-07-10 13:30:00,345.01,345.01,345.01,345.01,10.0,345.01,345.01,345.01,345.01,10.0
2006-07-10 14:00:00,345.78,345.78,345.01,345.01,20.0,345.78,345.78,345.01,345.01,20.0
2006-07-10 14:30:00,345.01,345.01,345.01,345.01,10.0,345.01,345.01,345.01,345.01,10.0
2006-07-10 15:00:00,345.01,345.01,345.01,345.01,0.0,345.01,345.01,345.01,345.01,0.0
2006-07-10 15:30:00,345.02,345.02,344.25,344.25,70.0,345.02,345.02,344.25,344.25,70.0
2006-07-11 10:00:00,344.25,344.99,343.5,344.99,80.0,344.25,344.99,343.5,344.99,80.0
2006-07-11 10:30:00,344.25,345.0,344.25,345.0,30.0,344.25,345.0,344.25,345.0,30.0
2006-07-11 11:00:00,344.85,344.85,344.25,344.25,20.0,344.85,344.85,344.25,344.25,20.0
2006-07-11 11:30:00,344.25,344.25,344.25,344.25,0.0,344.25,344.25,344.25,344.25,0.0
2006-07-11 12:00:00,344.25,344.25,344.25,344.25,0.0,344.25,344.25,344.25,344.25,0.0
2006-07-11 12:30:00,344.25,344.25,344.25,344.25,0.0,344.25,344.25,344.25,344.25,0.0
2006-07-11 13:00:00,344.25,344.25,344.25,344.25,10.0,344.25,344.25,344.25,344.25,10.0
2006-07-11 13:30:00,344.46,344.46,344.46,344.46,10.0,344.46,344.46,344.46,344.46,10.0
2006-07-11 14:00:00,344.46,344.46,344.46,344.46,0.0,344.46,344.46,344.46,344.46,0.0
2006-07-11 14:30:00,343.5,343.98,343.5,343.5,30.0,343.5,343.98,343.5,343.5,30.0
2006-07-11 15:00:00,343.36,343.36,343.36,343.36,50.0,343.36,343.36,343.36,343.36,50.0
2006-07-11 15:30:00,344.24,345.11,344.23,345.11,50.0,344.24,345.11,344.23,345.11,50.0
2006-07-12 09:30:00,344.26,344.26,344.26,344.26,20.0,344.26,344.26,344.26,344.26,20.0
2006-07-12 10:00:00,343.5,343.5,342.57,343.33,50.0,343.5,343.5,342.57,343.33,50.0
2006-07-12 10:30:00,343.52,343.52,342.41,342.41,60.0,343.52,343.52,342.41,342.41,60.0
2006-07-12 11:00:00,343.2,343.2,343.2,343.2,20.0,343.2,343.2,343.2,343.2,20.0
2006-07-12 11:30:00,343.2,343.2,343.2,343.2,0.0,343.2,343.2,343.2,343.2,0.0
2006-07-12 12:00:00,343.43,343.43,343.43,343.43,10.0,343.43,343.43,343.43,343.43,10.0
2006-07-12 12:30:00,343.43,343.43,343.43,343.43,0.0,343.43,343.43,343.43,343.43,0.0
2006-07-12 13:00:00,344.0,344.75,344.0,344.75,20.0,344.0,344.75,344.0,344.75,20.0
2006-07-12 13:30:00,344.75,344.75,344.75,344.75,0.0,344.75,344.75,344.75,344.75,0.0
2006-07-12 14:00:00,345.5,345.5,345.5,345.5,30.0,345.5,345.5,345.5,345.5,30.0
2006-07-12 14:30:00,345.5,345.5,345.5,345.5,0.0,345.5,345.5,345.5,345.5,0.0
2006-07-12 15:00:00,344.75,347.0,341.5,342.9,320.0,344.75,347.0,341.5,342.9,320.0
2006-07-12 15:30:00,342.75,342.89,342.01,342.89,80.0,342.75,342.89,342.01,342.89,80.0
2006-07-13 09:30:00,343.0,343.0,341.51,341.74,140.0,343.0,343.0,341.51,341.74,140.0
2006-07-13 10:00:00,341.63,341.72,341.01,341.52,60.0,341.63,341.72,341.01,341.52,60.0
2006-07-13 10:30:00,341.03,341.03,340.04,340.23,100.0,341.03,341.03,340.04,340.23,100.0
2006-07-13 11:00:00,340.0,340.74,339.61,340.74,100.0,340.0,340.74,339.61,340.74,100.0
2006-07-13 11:30:00,341.49,341.49,341.49,341.49,30.0,341.49,341.49,341.49,341.49,30.0
2006-07-13 12:00:00,341.5,341.5,341.06,341.5,100.0,341.5,341.5,341.06,341.5,100.0
2006-07-13 12:30:00,341.5,341.68,341.47,341.5,50.0,341.5,341.68,341.47,341.5,50.0
2006-07-13 13:00:00,341.5,342.6,341.5,342.6,60.0,341.5,342.6,341.5,342.6,60.0
2006-07-13 13:30:00,342.34,342.34,342.34,342.34,10.0,342.34,342.34,342.34,342.34,10.0
2006-07-13 14:00:00,342.26,342.27,342.03,342.18,100.0,342.26,342.27,342.03,342.18,100.0
2006-07-13 14:30:00,342.32,342.32,341.9,341.9,30.0,342.32,342.32,341.9,341.9,30.0
2006-07-13 15:00:00,341.88,342.2,340.5,340.5,90.0,341.88,342.2,340.5,340.5,90.0
2006-07-13 15:30:00,341.24,341.78,340.5,341.75,70.0,341.24,341.78,340.5,341.75,70.0
2006-07-14 09:30:00,340.75,340.75,339.75,339.75,30.0,340.75,340.75,339.75,339.75,30.0
2006-07-14 10:00:00,339.6,341.34,339.42,341.34,70.0,339.6,341.34,339.42,341.34,70.0
2006-07-14 10:30:00,340.5,341.17,340.5,340.5,110.0,340.5,341.17,340.5,340.5,110.0
2006-07-14 11:00:00,339.75,339.75,339.75,339.75,10.0,339.75,339.75,339.75,339.75,10.0
2006-07-14 11:30:00,339.75,339.75,339.25,339.74,30.0,339.75,339.75,339.25,339.74,30.0
2006-07-14 12:00:00,340.42,340.42,340.42,340.42,10.0,340.42,340.42,340.42,340.42,10.0
2006-07-14 12:30:00,340.42,340.42,340.42,340.42,0.0,340.42,340.42,340.42,340.42,0.0
2006-07-14 13:00:00,339.5,340.0,339.5,340.0,20.0,339.5,340.0,339.5,340.0,20.0
2006-07-14 13:30:00,339.25,340.0,339.25,340.0,80.0,339.25,340.0,339.25,340.0,80.0
2006-07-14 14:00:00,340.0,340.0,339.25,339.65,120.0,340.0,340.0,339.25,339.65,120.0
2006-07-14 14:30:00,339.25,339.25,339.25,339.25,120.0,339.25,339.25,339.25,339.25,120.0
2006-07-14 15:00:00,339.27,339.27,339.25,339.25,30.0,339.27,339.27,339.25,339.25,30.0
2006-07-14 15:30:00,339.21,339.21,338.0,338.0,50.0,339.21,339.21,338.0,338.0,50.0
2006-07-17 09:30:00,337.49,337.5,337.49,337.5,20.0,337.49,337.5,337.49,337.5,20.0
2006-07-17 10:00:00,337.99,338.25,337.52,337.52,60.0,337.99,338.25,337.52,337.52,60.0
2006-07-17 10:30:00,337.52,337.52,337.52,337.52,0.0,337.52,337.52,337.52,337.52,0.0
2006-07-17 11:00:00,337.51,337.51,336.75,336.75,20.0,337.51,337.51,336.75,336.75,20.0
2006-07-17 11:30:00,337.45,337.45,337.45,337.45,10.0,337.45,337.45,337.45,337.45,10.0
2006-07-17 12:00:00,337.08,337.15,337.08,337.15,120.0,337.08,337.15,337.08,337.15,120.0
2006-07-17 12:30:00,337.19,337.19,337.19,337.19,10.0,337.19,337.19,337.19,337.19,10.0
2006-07-17 13:00:00,337.2,337.43,337.14,337.43,90.0,337.2,337.43,337.14,337.43,90.0
2006-07-17 13:30:00,338.1,338.1,338.1,338.1,20.0,338.1,338.1,338.1,338.1,20.0
2006-07-17 14:00:00,337.42,337.42,337.42,337.42,30.0,337.42,337.42,337.42,337.42,30.0
2006-07-17 14:30:00,337.42,337.42,337.42,337.42,0.0,337.42,337.42,337.42,337.42,0.0
2006-07-17 15:00:00,337.35,337.47,337.0,337.0,30.0,337.35,337.47,337.0,337.0,30.0
2006-07-17 15:30:00,336.64,337.0,336.07,336.07,120.0,336.64,337.0,336.07,336.07,120.0
2006-07-18 09:30:00,336.9,336.9,336.9,336.9,10.0,336.9,336.9,336.9,336.9,10.0
2006-07-18 10:00:00,336.9,336.9,336.9,336.9,0.0,336.9,336.9,336.9,336.9,0.0
2006-07-18 10:30:00,336.0,336.0,336.0,336.0,10.0,336.0,336.0,336.0,336.0,10.0
2006-07-18 11:00:00,336.0,336.0,336.0,336.0,0.0,336.0,336.0,336.0,336.0,0.0
2006-07-18 11:30:00,336.0,336.0,336.0,336.0,0.0,336.0,336.0,336.0,336.0,0.0
2006-07-18 12:00:00,335.25,335.96,334.25,335.21,70.0,335.25,335.96,334.25,335.21,70.0
2006-07-18 12:30:00,334.69,334.69,334.69,334.69,10.0,334.69,334.69,334.69,334.69,10.0
2006-07-18 13:00:00,333.59,334.89,333.59,334.89,30.0,333.59,334.89,333.59,334.89,30.0
2006-07-18 13:30:00,334.89,334.89,334.89,334.89,0.0,334.89,334.89,334.89,334.89,0.0
2006-07-18 14:00:00,334.0,334.0,334.0,334.0,10.0,334.0,334.0,334.0,334.0,10.0
2006-07-18 14:30:00,334.03,334.93,334.03,334.17,100.0,334.03,334.93,334.03,334.17,100.0
2006-07-18 15:00:00,334.21,334.21,334.04,334.04,20.0,334.21,334.21,334.04,334.04,20.0
2006-07-18 15:30:00,334.29,334.79,333.74,334.79,40.0,334.29,334.79,333.74,334.79,40.0
2006-07-19 09:30:00,334.8,336.0,334.8,334.97,100.0,334.8,336.0,334.8,334.97,100.0
2006-07-19 10:00:00,335.87,335.87,334.75,334.75,70.0,335.87,335.87,334.75,334.75,70.0
2006-07-19 10:30:00,334.75,335.85,334.75,335.85,50.0,334.75,335.85,334.75,335.85,50.0
2006-07-19 11:00:00,334.86,337.75,334.86,337.01,160.0,334.86,337.75,334.86,337.01,160.0
2006-07-19 11:30:00,336.5,336.75,335.75,336.75,120.0,336.5,336.75,335.75,336.75,120.0
2006-07-19 12:00:00,336.01,336.01,336.01,336.01,10.0,336.01,336.01,336.01,336.01,10.0
2006-07-19 12:30:00,337.0,337.5,336.75,337.32,70.0,337.0,337.5,336.75,337.32,70.0
2006-07-19 13:00:00,337.49,338.1,336.76,338.1,220.0,337.49,338.1,336.76,338.1,220.0
2006-07-19 13:30:00,336.73,336.73,336.72,336.72,20.0,336.73,336.73,336.72,336.72,20.0
2006-07-19 14:00:00,337.47,338.25,336.4,338.25,110.0,337.47,338.25,336.4,338.25,110.0
2006-07-19 14:30:00,337.5,337.51,335.5,335.5,120.0,337.5,337.51,335.5,335.5,120.0
2006-07-19 15:00:00,336.2,336.87,334.0,334.25,150.0,336.2,336.87,334.0,334.25,150.0
2006-07-19 15:30:00,334.81,336.06,334.51,336.0,440.0,334.81,336.06,334.51,336.0,440.0
2006-07-20 09:30:00,337.0,337.2,334.05,334.05,170.0,337.0,337.2,334.05,334.05,170.0
2006-07-20 10:00:00,334.97,334.97,334.09,334.09,20.0,334.97,334.97,334.09,334.09,20.0
2006-07-20 10:30:00,334.07,334.73,334.0,334.73,30.0,334.07,334.73,334.0,334.73,30.0
2006-07-20 11:00:00,334.0,334.0,334.0,334.0,10.0,334.0,334.0,334.0,334.0,10.0
2006-07-20 11:30:00,335.0,335.0,334.75,334.76,80.0,335.0,335.0,334.75,334.76,80.0
2006-07-20 12:00:00,335.25,335.25,334.4,335.0,50.0,335.25,335.25,334.4,335.0,50.0
2006-07-20 12:30:00,335.0,335.0,335.0,335.0,10.0,335.0,335.0,335.0,335.0,10.0
2006-07-20 13:00:00,335.2,335.2,334.57,334.57,40.0,335.2,335.2,334.57,334.57,40.0
2006-07-20 13:30:00,334.32,335.0,334.32,334.71,60.0,334.32,335.0,334.32,334.71,60.0
2006-07-20 14:00:00,334.75,335.7,334.75,334.83,70.0,334.75,335.7,334.75,334.83,70.0
2006-07-20 14:30:00,334.99,336.0,334.99,335.03,210.0,334.99,336.0,334.99,335.03,210.0
2006-07-20 15:00:00,335.12,336.0,335.12,336.0,90.0,335.12,336.0,335.12,336.0,90.0
2006-07-20 15:30:00,335.06,335.5,335.05,335.05,30.0,335.06,335.5,335.05,335.05,30.0
2006-07-21 11:00:00,335.5,335.5,335.49,335.49,110.0,335.5,335.5,335.49,335.49,110.0
2006-07-21 11:30:00,334.86,334.88,334.83,334.88,40.0,334.86,334.88,334.83,334.88,40.0
2006-07-21 12:00:00,334.88,334.88,334.88,334.88,0.0,334.88,334.88,334.88,334.88,0.0
2006-07-21 12:30:00,334.88,334.88,334.88,334.88,0.0,334.88,334.88,334.88,334.88,0.0
2006-07-21 13:00:00,334.42,334.5,334.42,334.5,60.0,334.42,334.5,334.42,334.5,60.0
2006-07-21 13:30:00,334.55,334.98,334.55,334.98,30.0,334.55,334.98,334.55,334.98,30.0
2006-07-21 14:00:00,334.0,334.01,334.0,334.01,20.0,334.0,334.01,334.0,334.01,20.0
2006-07-21 14:30:00,334.01,334.01,334.01,334.01,0.0,334.01,334.01,334.01,334.01,0.0
2006-07-21 15:00:00,333.26,333.26,332.75,332.76,60.0,333.26,333.26,332.75,332.76,60.0
2006-07-21 15:30:00,332.5,333.75,332.44,333.75,90.0,332.5,333.75,332.44,333.75,90.0
2006-07-24 09:30:00,333.75,334.0,333.75,334.0,30.0,333.75,334.0,333.75,334.0,30.0
2006-07-24 10:00:00,333.98,334.0,333.98,334.0,30.0,333.98,334.0,333.98,334.0,30.0
2006-07-24 10:30:00,334.0,334.0,334.0,334.0,10.0,334.0,334.0,334.0,334.0,10.0
2006-07-24 11:00:00,334.5,334.5,333.51,333.51,30.0,334.5,334.5,333.51,333.51,30.0
2006-07-24 11:30:00,333.99,333.99,332.91,332.99,70.0,333.99,333.99,332.91,332.99,70.0
2006-07-24 12:00:00,332.99,332.99,332.99,332.99,0.0,332.99,332.99,332.99,332.99,0.0
2006-07-24 12:30:00,332.5,332.5,332.5,332.5,20.0,332.5,332.5,332.5,332.5,20.0
2006-07-24 13:00:00,332.74,333.25,332.74,333.25,150.0,332.74,333.25,332.74,333.25,150.0
2006-07-24 13:30:00,333.25,333.64,333.24,333.64,310.0,333.25,333.64,333.24,333.64,310.0
2006-07-24 14:00:00,333.3,333.4,333.3,333.31,70.0,333.3,333.4,333.3,333.31,70.0
2006-07-24 14:30:00,333.3,333.4,333.3,333.4,200.0,333.3,333.4,333.3,333.4,200.0
2006-07-24 15:00:00,333.33,333.4,333.02,333.4,230.0,333.33,333.4,333.02,333.4,230.0
2006-07-24 15:30:00,333.43,333.43,333.0,333.4,340.0,333.43,333.43,333.0,333.4,340.0
2006-07-25 09:30:00,332.7,334.25,332.7,334.25,40.0,332.7,334.25,332.7,334.25,40.0
2006-07-25 10:00:00,335.0,337.0,335.0,337.0,50.0,335.0,337.0,335.0,337.0,50.0
2006-07-25 10:30:00,336.25,336.25,335.5,335.5,20.0,336.25,336.25,335.5,335.5,20.0
2006-07-25 11:00:00,336.0,336.0,336.0,336.0,40.0,336.0,336.0,336.0,336.0,40.0
2006-07-25 11:30:00,335.0,335.0,333.75,333.75,60.0,335.0,335.0,333.75,333.75,60.0
2006-07-25 12:00:00,333.75,333.75,333.75,333.75,0.0,333.75,333.75,333.75,333.75,0.0
2006-07-25 12:30:00,334.5,334.5,334.5,334.5,10.0,334.5,334.5,334.5,334.5,10.0
2006-07-25 13:00:00,334.5,334.5,334.5,334.5,10.0,334.5,334.5,334.5,334.5,10.0
2006-07-25 13:30:00,333.75,334.5,333.75,334.5,20.0,333.75,334.5,333.75,334.5,20.0
2006-07-25 14:00:00,333.75,333.75,333.75,333.75,10.0,333.75,333.75,333.75,333.75,10.0
2006-07-25 14:30:00,334.5,334.89,334.5,334.89,40.0,334.5,334.89,334.5,334.89,40.0
2006-07-25 15:00:00,333.96,333.96,333.96,333.96,10.0,333.96,333.96,333.96,333.96,10.0
2006-07-25 15:30:00,334.4,334.65,333.89,333.89,70.0,334.4,334.65,333.89,333.89,70.0
2006-07-26 09:30:00,334.65,334.65,334.65,334.65,10.0,334.65,334.65,334.65,334.65,10.0
2006-07-26 10:00:00,334.87,334.87,334.87,334.87,10.0,334.87,334.87,334.87,334.87,10.0
2006-07-26 10:30:00,333.88,333.88,333.0,333.0,20.0,333.88,333.88,333.0,333.0,20.0
2006-07-26 11:00:00,333.26,334.0,333.26,334.0,20.0,333.26,334.0,333.26,334.0,20.0
2006-07-26 11:30:00,334.63,335.0,334.63,335.0,180.0,334.63,335.0,334.63,335.0,180.0
2006-07-26 12:00:00,335.0,335.0,335.0,335.0,10.0,335.0,335.0,335.0,335.0,10.0
2006-07-26 12:30:00,335.0,335.0,334.26,334.26,20.0,335.0,335.0,334.26,334.26,20.0
2006-07-26 13:00:00,335.0,335.0,333.7,333.7,260.0,335.0,335.0,333.7,333.7,260.0
2006-07-26 13:30:00,334.9,335.0,334.25,335.0,100.0,334.9,335.0,334.25,335.0,100.0
2006-07-26 14:00:00,335.0,335.0,335.0,335.0,0.0,335.0,335.0,335.0,335.0,0.0
2006-07-26 14:30:00,334.25,334.5,333.53,333.53,60.0,334.25,334.5,333.53,333.53,60.0
2006-07-26 15:00:00,334.5,334.5,333.8,333.8,20.0,334.5,334.5,333.8,333.8,20.0
2006-07-26 15:30:00,334.0,334.65,334.0,334.65,120.0,334.0,334.65,334.0,334.65,120.0
2006-07-27 09:30:00,335.0,335.0,333.48,333.48,50.0,335.0,335.0,333.48,333.48,50.0
2006-07-27 10:00:00,334.1,334.12,333.5,333.8,80.0,334.1,334.12,333.5,333.8,80.0
2006-07-27 10:30:00,334.1,335.0,333.5,333.5,190.0,334.1,335.0,333.5,333.5,190.0
2006-07-27 11:00:00,333.8,333.91,333.8,333.91,100.0,333.8,333.91,333.8,333.91,100.0
2006-07-27 11:30:00,334.45,334.75,334.45,334.75,20.0,334.45,334.75,334.45,334.75,20.0
2006-07-27 12:00:00,334.56,334.62,334.56,334.62,40.0,334.56,334.62,334.56,334.62,40.0
2006-07-27 12:30:00,334.81,335.0,334.81,335.0,50.0,334.81,335.0,334.81,335.0,50.0
2006-07-27 13:00:00,334.94,335.0,334.62,334.62,90.0,334.94,335.0,334.62,334.62,90.0
2006-07-27 13:30:00,334.62,334.62,334.62,334.62,30.0,334.62,334.62,334.62,334.62,30.0
2006-07-27 14:00:00,334.68,335.84,334.6,335.84,610.0,334.68,335.84,334.6,335.84,610.0
2006-07-27 14:30:00,335.01,336.5,335.01,336.0,230.0,335.01,336.5,335.01,336.0,230.0
2006-07-27 15:00:00,336.04,336.04,335.51,335.52,200.0,336.04,336.04,335.51,335.52,200.0
2006-07-27 15:30:00,335.62,336.0,334.58,335.75,440.0,335.62,336.0,334.58,335.75,440.0
2006-07-28 09:30:00,335.0,335.75,334.19,334.25,130.0,335.0,335.75,334.19,334.25,130.0
2006-07-28 10:00:00,335.48,336.25,335.25,336.0,200.0,335.48,336.25,335.25,336.0,200.0
2006-07-28 10:30:00,335.81,336.74,335.25,336.25,110.0,335.81,336.74,335.25,336.25,110.0
2006-07-28 11:00:00,336.37,336.37,336.0,336.05,160.0,336.37,336.37,336.0,336.05,160.0
2006-07-28 11:30:00,335.4,336.0,335.4,336.0,120.0,335.4,336.0,335.4,336.0,120.0
2006-07-28 12:00:00,336.0,336.75,336.0,336.21,100.0,336.0,336.75,336.0,336.21,100.0
2006-07-28 12:30:00,336.32,336.32,336.21,336.21,50.0,336.32,336.32,336.21,336.21,50.0
2006-07-28 13:00:00,336.06,336.2,336.06,336.1,80.0,336.06,336.2,336.06,336.1,80.0
2006-07-28 13:30:00,336.1,336.1,335.13,335.13,80.0,336.1,336.1,335.13,335.13,80.0
2006-07-28 14:00:00,335.8,336.25,335.8,336.1,40.0,335.8,336.25,335.8,336.1,40.0
2006-07-28 14:30:00,336.25,337.52,336.25,337.52,320.0,336.25,337.52,336.25,337.52,320.0
2006-07-28 15:00:00,338.0,339.72,337.99,339.72,170.0,338.0,339.72,337.99,339.72,170.0
2006-07-28 15:30:00,339.55,339.99,338.2,339.0,240.0,339.55,339.99,338.2,339.0,240.0
2006-07-31 09:30:00,339.0,339.25,339.0,339.25,120.0,339.0,339.25,339.0,339.25,120.0
2006-07-31 10:00:00,339.25,339.25,339.24,339.24,30.0,339.25,339.25,339.24,339.24,30.0
2006-07-31 10:30:00,338.3,339.25,338.29,339.25,90.0,338.3,339.25,338.29,339.25,90.0
2006-07-31 11:00:00,339.23,339.23,339.0,339.0,20.0,339.23,339.23,339.0,339.0,20.0
2006-07-31 11:30:00,338.98,339.0,338.98,339.0,20.0,338.98,339.0,338.98,339.0,20.0
2006-07-31 12:00:00,338.91,338.91,338.91,338.91,20.0,338.91,338.91,338.91,338.91,20.0
2006-07-31 12:30:00,338.88,339.0,338.88,339.0,80.0,338.88,339.0,338.88,339.0,80.0
2006-07-31 13:00:00,338.98,338.98,338.98,338.98,10.0,338.98,338.98,338.98,338.98,10.0
2006-07-31 13:30:00,339.0,339.0,338.99,338.99,70.0,339.0,339.0,338.99,338.99,70.0
2006-07-31 14:00:00,338.99,339.0,338.26,338.26,130.0,338.99,339.0,338.26,338.26,130.0
2006-07-31 14:30:00,338.98,338.99,337.5,338.99,50.0,338.98,338.99,337.5,338.99,50.0
2006-07-31 15:00:00,338.62,339.0,338.62,339.0,80.0,338.62,339.0,338.62,339.0,80.0
2006-07-31 15:30:00,338.63,339.0,338.5,339.0,70.0,338.63,339.0,338.5,339.0,70.0
2006-08-01 09:30:00,341.6,341.6,340.0,340.0,60.0,341.6,341.6,340.0,340.0,60.0
2006-08-01 10:00:00,339.25,339.65,339.0,339.0,50.0,339.25,339.65,339.0,339.0,50.0
2006-08-01 10:30:00,339.0,339.0,338.25,338.25,30.0,339.0,339.0,338.25,338.25,30.0
2006-08-01 11:00:00,337.65,338.98,337.61,338.25,150.0,337.65,338.98,337.61,338.25,150.0
2006-08-01 11:30:00,337.7,338.88,337.7,338.01,70.0,337.7,338.88,337.7,338.01,70.0
2006-08-01 12:00:00,338.01,338.01,337.0,337.0,90.0,338.01,338.01,337.0,337.0,90.0
2006-08-01 12:30:00,337.1,337.97,337.0,337.16,120.0,337.1,337.97,337.0,337.16,120.0
2006-08-01 13:00:00,337.85,337.85,336.35,336.35,20.0,337.85,337.85,336.35,336.35,20.0
2006-08-01 13:30:00,336.35,338.0,336.35,337.85,170.0,336.35,338.0,336.35,337.85,170.0
2006-08-01 14:00:00,337.0,337.99,337.0,337.25,50.0,337.0,337.99,337.0,337.25,50.0
2006-08-01 14:30:00,337.01,337.02,337.01,337.02,20.0,337.01,337.02,337.01,337.02,20.0
2006-08-01 15:00:00,337.01,337.72,337.0,337.72,90.0,337.01,337.72,337.0,337.72,90.0
2006-08-01 15:30:00,337.0,337.21,335.75,337.21,280.0,337.0,337.21,335.75,337.21,280.0
2006-08-02 09:30:00,340.0,346.0,340.0,345.99,600.0,340.0,346.0,340.0,345.99,600.0
2006-08-02 10:00:00,346.0,350.0,346.0,349.58,480.0,346.0,350.0,346.0,349.58,480.0
2006-08-02 10:30:00,349.38,349.79,348.78,349.0,240.0,349.38,349.79,348.78,349.0,240.0
2006-08-02 11:00:00,348.76,349.7,348.5,348.61,650.0,348.76,349.7,348.5,348.61,650.0
2006-08-02 11:30:00,347.5,348.33,346.51,347.14,220.0,347.5,348.33,346.51,347.14,220.0
2006-08-02 12:00:00,346.96,347.98,346.96,347.96,150.0,346.96,347.98,346.96,347.96,150.0
2006-08-02 12:30:00,347.6,348.99,347.5,348.99,150.0,347.6,348.99,347.5,348.99,150.0
2006-08-02 13:00:00,348.91,349.5,348.0,349.5,310.0,348.91,349.5,348.0,349.5,310.0
2006-08-02 13:30:00,349.61,350.09,348.71,348.71,90.0,349.61,350.09,348.71,348.71,90.0
2006-08-02 14:00:00,348.76,349.54,348.0,349.12,290.0,348.76,349.54,348.0,349.12,290.0
2006-08-02 14:30:00,349.79,349.79,348.35,349.0,160.0,349.79,349.79,348.35,349.0,160.0
2006-08-02 15:00:00,349.18,349.5,348.35,349.0,240.0,349.18,349.5,348.35,349.0,240.0
2006-08-02 15:30:00,349.69,350.08,349.01,349.89,600.0,349.69,350.08,349.01,349.89,600.0
2006-08-03 09:30:00,350.0,358.44,350.0,356.69,790.0,350.0,358.44,350.0,356.69,790.0
2006-08-03 10:00:00,356.69,356.69,356.68,356.69,130.0,356.69,356.69,356.68,356.69,130.0
2006-08-03 10:30:00,356.15,356.95,356.15,356.46,210.0,356.15,356.95,356.15,356.46,210.0
2006-08-03 11:00:00,356.73,357.0,356.0,356.85,180.0,356.73,357.0,356.0,356.85,180.0
2006-08-03 11:30:00,356.0,356.0,355.43,355.43,50.0,356.0,356.0,355.43,355.43,50.0
2006-08-03 12:00:00,355.06,356.75,354.6,356.0,70.0,355.06,356.75,354.6,356.0,70.0
2006-08-03 12:30:00,355.25,355.25,355.0,355.0,60.0,355.25,355.25,355.0,355.0,60.0
2006-08-03 13:00:00,355.0,355.0,354.79,354.79,20.0,355.0,355.0,354.79,354.79,20.0
2006-08-03 13:30:00,354.79,355.0,354.79,354.9,60.0,354.79,355.0,354.79,354.9,60.0
2006-08-03 14:00:00,354.9,355.0,354.78,354.84,70.0,354.9,355.0,354.78,354.84,70.0
2006-08-03 14:30:00,355.0,355.33,355.0,355.33,70.0,355.0,355.33,355.0,355.33,70.0
2006-08-03 15:00:00,356.44,357.24,356.25,356.25,130.0,356.44,357.24,356.25,356.25,130.0
2006-08-03 15:30:00,356.18,360.0,355.67,360.0,740.0,356.18,360.0,355.67,360.0,740.0
2006-08-04 09:30:00,360.0,360.0,358.01,360.0,210.0,360.0,360.0,358.01,360.0,210.0
2006-08-04 10:00:00,359.54,360.0,358.84,358.84,70.0,359.54,360.0,358.84,358.84,70.0
2006-08-04 10:30:00,358.92,361.0,358.92,360.75,100.0,358.92,361.0,358.92,360.75,100.0
2006-08-04 11:00:00,361.5,363.25,361.5,363.25,200.0,361.5,363.25,361.5,363.25,200.0
2006-08-04 11:30:00,364.0,366.0,363.25,366.0,290.0,364.0,366.0,363.25,366.0,290.0
2006-08-04 12:00:00,366.0,369.0,366.0,369.0,350.0,366.0,369.0,366.0,369.0,350.0
2006-08-04 12:30:00,369.0,371.0,368.0,368.52,510.0,369.0,371.0,368.0,368.52,510.0
2006-08-04 13:00:00,368.0,369.0,367.31,367.76,230.0,368.0,369.0,367.31,367.76,230.0
2006-08-04 13:30:00,367.56,367.57,364.25,365.0,240.0,367.56,367.57,364.25,365.0,240.0
2006-08-04 14:00:00,365.74,367.5,364.25,366.75,120.0,365.74,367.5,364.25,366.75,120.0
2006-08-04 14:30:00,366.02,366.08,363.25,363.25,220.0,366.02,366.08,363.25,363.25,220.0
2006-08-04 15:00:00,363.51,363.99,362.5,363.17,210.0,363.51,363.99,362.5,363.17,210.0
2006-08-04 15:30:00,363.17,365.5,362.85,364.78,610.0,363.17,365.5,362.85,364.78,610.0
2006-08-07 09:30:00,362.75,366.5,362.69,365.04,330.0,362.75,366.5,362.69,365.04,330.0
2006-08-07 10:00:00,365.1,365.1,362.0,364.5,280.0,365.1,365.1,362.0,364.5,280.0
2006-08-07 10:30:00,365.25,367.5,365.0,365.0,200.0,365.25,367.5,365.0,365.0,200.0
2006-08-07 11:00:00,365.5,365.5,364.0,364.0,70.0,365.5,365.5,364.0,364.0,70.0
2006-08-07 11:30:00,364.0,364.0,364.0,364.0,40.0,364.0,364.0,364.0,364.0,40.0
2006-08-07 12:00:00,364.75,365.5,364.75,365.5,40.0,364.75,365.5,364.75,365.5,40.0
2006-08-07 12:30:00,365.5,365.5,365.5,365.5,0.0,365.5,365.5,365.5,365.5,0.0
2006-08-07 13:00:00,365.5,365.5,365.5,365.5,0.0,365.5,365.5,365.5,365.5,0.0
2006-08-07 13:30:00,365.99,367.5,365.99,367.5,100.0,365.99,367.5,365.99,367.5,100.0
2006-08-07 14:00:00,367.49,367.49,367.49,367.49,10.0,367.49,367.49,367.49,367.49,10.0
2006-08-07 14:30:00,367.49,367.49,367.0,367.45,80.0,367.49,367.49,367.0,367.45,80.0
2006-08-07 15:00:00,367.98,367.98,366.51,366.51,170.0,367.98,367.98,366.51,366.51,170.0
2006-08-07 15:30:00,366.5,366.51,365.0,366.28,220.0,366.5,366.51,365.0,366.28,220.0
2006-08-08 09:30:00,365.7,367.75,365.69,367.0,230.0,365.7,367.75,365.69,367.0,230.0
2006-08-08 10:00:00,367.0,367.0,365.25,365.25,70.0,367.0,367.0,365.25,365.25,70.0
2006-08-08 10:30:00,365.79,366.5,365.79,365.79,50.0,365.79,366.5,365.79,365.79,50.0
2006-08-08 11:00:00,365.0,365.5,363.25,363.25,210.0,365.0,365.5,363.25,363.25,210.0
2006-08-08 11:30:00,362.5,364.0,362.5,364.0,110.0,362.5,364.0,362.5,364.0,110.0
2006-08-08 12:00:00,364.24,364.24,363.0,363.0,80.0,364.24,364.24,363.0,363.0,80.0
2006-08-08 12:30:00,363.0,363.0,363.0,363.0,0.0,363.0,363.0,363.0,363.0,0.0
2006-08-08 13:00:00,363.5,363.9,361.25,362.1,220.0,363.5,363.9,361.25,362.1,220.0
2006-08-08 13:30:00,362.9,362.9,361.0,361.0,170.0,362.9,362.9,361.0,361.0,170.0
2006-08-08 14:00:00,361.98,361.98,361.0,361.0,20.0,361.98,361.98,361.0,361.0,20.0
2006-08-08 14:30:00,361.03,363.0,361.03,362.75,70.0,361.03,363.0,361.03,362.75,70.0
2006-08-08 15:00:00,363.25,363.49,362.75,362.75,60.0,363.25,363.49,362.75,362.75,60.0
2006-08-08 15:30:00,362.97,362.97,361.59,361.59,110.0,362.97,362.97,361.59,361.59,110.0
2006-08-09 09:30:00,362.0,363.0,362.0,362.88,210.0,362.0,363.0,362.0,362.88,210.0
2006-08-09 10:00:00,362.69,363.5,362.13,363.26,190.0,362.69,363.5,362.13,363.26,190.0
2006-08-09 10:30:00,362.84,363.14,362.84,363.13,60.0,362.84,363.14,362.84,363.13,60.0
2006-08-09 11:00:00,362.81,363.13,362.39,363.13,90.0,362.81,363.13,362.39,363.13,90.0
2006-08-09 11:30:00,362.5,364.75,362.5,364.65,140.0,362.5,364.75,362.5,364.65,140.0
2006-08-09 12:00:00,365.5,365.5,363.0,363.75,130.0,365.5,365.5,363.0,363.75,130.0
2006-08-09 12:30:00,364.48,364.48,362.76,362.76,30.0,364.48,364.48,362.76,362.76,30.0
2006-08-09 13:00:00,362.54,364.25,362.54,363.5,150.0,362.54,364.25,362.54,363.5,150.0
2006-08-09 13:30:00,363.2,363.24,362.75,362.75,50.0,363.2,363.24,362.75,362.75,50.0
2006-08-09 14:00:00,362.16,362.2,362.0,362.01,50.0,362.16,362.2,362.0,362.01,50.0
2006-08-09 14:30:00,362.11,362.99,362.11,362.63,70.0,362.11,362.99,362.11,362.63,70.0
2006-08-09 15:00:00,362.62,362.62,361.5,361.5,170.0,362.62,362.62,361.5,361.5,170.0
2006-08-09 15:30:00,361.62,361.63,361.0,361.5,250.0,361.62,361.63,361.0,361.5,250.0
2006-08-10 09:30:00,361.5,361.99,361.44,361.93,80.0,361.5,361.99,361.44,361.93,80.0
2006-08-10 10:00:00,361.25,361.75,361.25,361.75,30.0,361.25,361.75,361.25,361.75,30.0
2006-08-10 10:30:00,361.99,362.0,361.51,362.0,50.0,361.99,362.0,361.51,362.0,50.0
2006-08-10 11:00:00,361.04,362.0,361.04,362.0,60.0,361.04,362.0,361.04,362.0,60.0
2006-08-10 11:30:00,361.05,362.0,361.05,362.0,30.0,361.05,362.0,361.05,362.0,30.0
2006-08-10 12:00:00,362.0,362.75,362.0,362.75,100.0,362.0,362.75,362.0,362.75,100.0
2006-08-10 12:30:00,362.75,363.95,362.75,362.81,340.0,362.75,363.95,362.75,362.81,340.0
2006-08-10 13:00:00,363.5,364.49,362.88,364.49,160.0,363.5,364.49,362.88,364.49,160.0
2006-08-10 13:30:00,364.99,365.35,364.98,365.35,60.0,364.99,365.35,364.98,365.35,60.0
2006-08-10 14:00:00,365.34,365.34,365.34,365.34,10.0,365.34,365.34,365.34,365.34,10.0
2006-08-10 14:30:00,365.33,365.35,365.31,365.31,50.0,365.33,365.35,365.31,365.31,50.0
2006-08-10 15:00:00,365.28,365.28,364.57,364.57,40.0,365.28,365.28,364.57,364.57,40.0
2006-08-10 15:30:00,364.57,365.0,364.5,364.5,120.0,364.57,365.0,364.5,364.5,120.0
2006-08-11 09:30:00,366.75,366.75,366.36,366.37,40.0,366.75,366.75,366.36,366.37,40.0
2006-08-11 10:00:00,367.0,367.0,366.01,366.6,40.0,367.0,367.0,366.01,366.6,40.0
2006-08-11 10:30:00,366.79,367.0,366.01,367.0,120.0,366.79,367.0,366.01,367.0,120.0
2006-08-11 11:00:00,366.5,367.0,366.5,367.0,60.0,366.5,367.0,366.5,367.0,60.0
2006-08-11 11:30:00,366.25,366.5,365.26,366.5,60.0,366.25,366.5,365.26,366.5,60.0
2006-08-11 12:00:00,366.58,366.58,366.58,366.58,10.0,366.58,366.58,366.58,366.58,10.0
2006-08-11 12:30:00,366.5,366.5,365.75,366.5,30.0,366.5,366.5,365.75,366.5,30.0
2006-08-11 13:00:00,366.44,366.5,366.44,366.5,30.0,366.44,366.5,366.44,366.5,30.0
2006-08-11 13:30:00,366.47,366.47,364.75,364.75,40.0,366.47,366.47,364.75,364.75,40.0
2006-08-11 14:00:00,364.0,365.05,364.0,364.26,70.0,364.0,365.05,364.0,364.26,70.0
2006-08-11 14:30:00,365.0,365.75,365.0,365.72,50.0,365.0,365.75,365.0,365.72,50.0
2006-08-11 15:00:00,366.5,367.25,366.5,367.15,40.0,366.5,367.25,366.5,367.15,40.0
2006-08-11 15:30:00,366.5,366.5,365.95,365.96,70.0,366.5,366.5,365.95,365.96,70.0
2006-08-14 09:30:00,365.3,365.3,361.25,362.0,250.0,365.3,365.3,361.25,362.0,250.0
2006-08-14 10:00:00,362.0,362.5,361.25,361.25,170.0,362.0,362.5,361.25,361.25,170.0
2006-08-14 10:30:00,361.5,362.5,359.5,360.0,170.0,361.5,362.5,359.5,360.0,170.0
2006-08-14 11:00:00,360.75,361.4,359.25,360.5,150.0,360.75,361.4,359.25,360.5,150.0
2006-08-14 11:30:00,359.5,361.0,359.5,361.0,190.0,359.5,361.0,359.5,361.0,190.0
2006-08-14 12:00:00,361.0,361.0,361.0,361.0,0.0,361.0,361.0,361.0,361.0,0.0
2006-08-14 12:30:00,361.0,361.0,360.05,360.05,530.0,361.0,361.0,360.05,360.05,530.0
2006-08-14 13:00:00,360.1,361.96,360.1,361.75,200.0,360.1,361.96,360.1,361.75,200.0
2006-08-14 13:30:00,361.75,363.0,361.75,363.0,90.0,361.75,363.0,361.75,363.0,90.0
2006-08-14 14:00:00,362.51,362.51,359.25,361.0,150.0,362.51,362.51,359.25,361.0,150.0
2006-08-14 14:30:00,361.0,362.0,361.0,362.0,50.0,361.0,362.0,361.0,362.0,50.0
2006-08-14 15:00:00,362.0,362.0,361.25,361.25,20.0,362.0,362.0,361.25,361.25,20.0
2006-08-14 15:30:00,360.95,361.2,360.75,360.75,30.0,360.95,361.2,360.75,360.75,30.0
2006-08-15 09:30:00,359.8,360.55,359.8,360.55,70.0,359.8,360.55,359.8,360.55,70.0
2006-08-15 10:00:00,361.0,362.5,361.0,362.5,140.0,361.0,362.5,361.0,362.5,140.0
2006-08-15 10:30:00,362.5,363.14,362.5,363.14,220.0,362.5,363.14,362.5,363.14,220.0
2006-08-15 11:00:00,363.14,363.5,362.5,362.5,60.0,363.14,363.5,362.5,362.5,60.0
2006-08-15 11:30:00,362.51,363.37,362.01,363.37,120.0,362.51,363.37,362.01,363.37,120.0
2006-08-15 12:00:00,363.37,363.37,361.5,361.5,30.0,363.37,363.37,361.5,361.5,30.0
2006-08-15 12:30:00,363.37,363.75,363.37,363.75,680.0,363.37,363.75,363.37,363.75,680.0
2006-08-15 13:00:00,364.25,364.3,362.99,362.99,110.0,364.25,364.3,362.99,362.99,110.0
2006-08-15 13:30:00,362.99,362.99,362.99,362.99,0.0,362.99,362.99,362.99,362.99,0.0
2006-08-15 14:00:00,361.38,361.83,361.02,361.02,90.0,361.38,361.83,361.02,361.02,90.0
2006-08-15 14:30:00,363.72,363.72,362.9,363.35,40.0,363.72,363.72,362.9,363.35,40.0
2006-08-15 15:00:00,363.45,363.5,362.0,363.5,150.0,363.45,363.5,362.0,363.5,150.0
2006-08-15 15:30:00,363.5,363.5,360.85,360.86,600.0,363.5,363.5,360.85,360.86,600.0
2006-08-16 09:30:00,360.0,361.5,360.0,360.75,130.0,360.0,361.5,360.0,360.75,130.0
2006-08-16 10:00:00,361.5,362.05,360.5,361.3,140.0,361.5,362.05,360.5,361.3,140.0
2006-08-16 10:30:00,361.99,362.75,361.5,362.25,100.0,361.99,362.75,361.5,362.25,100.0
2006-08-16 11:00:00,363.0,363.0,361.77,361.77,40.0,363.0,363.0,361.77,361.77,40.0
2006-08-16 11:30:00,362.0,362.75,361.99,362.0,100.0,362.0,362.75,361.99,362.0,100.0
2006-08-16 12:00:00,362.75,362.75,361.0,361.0,50.0,362.75,362.75,361.0,361.0,50.0
2006-08-16 12:30:00,361.75,362.0,361.75,362.0,20.0,361.75,362.0,361.75,362.0,20.0
2006-08-16 13:00:00,362.0,362.0,361.26,361.26,80.0,362.0,362.0,361.26,361.26,80.0
2006-08-16 13:30:00,361.26,362.0,361.12,361.12,140.0,361.26,362.0,361.12,361.12,140.0
2006-08-16 14:00:00,361.9,361.9,361.9,361.9,10.0,361.9,361.9,361.9,361.9,10.0
2006-08-16 14:30:00,362.0,362.0,360.5,361.4,170.0,362.0,362.0,360.5,361.4,170.0
2006-08-16 15:00:00,361.4,361.94,360.54,361.5,160.0,361.4,361.94,360.54,361.5,160.0
2006-08-16 15:30:00,361.02,362.75,360.75,362.75,500.0,361.02,362.75,360.75,362.75,500.0
2006-08-17 09:30:00,362.75,364.25,362.75,363.5,170.0,362.75,364.25,362.75,363.5,170.0
2006-08-17 10:00:00,365.0,365.0,364.99,365.0,160.0,365.0,365.0,364.99,365.0,160.0
2006-08-17 10:30:00,365.0,365.0,364.5,364.5,60.0,365.0,365.0,364.5,364.5,60.0
2006-08-17 11:00:00,364.49,364.49,364.49,364.49,10.0,364.49,364.49,364.49,364.49,10.0
2006-08-17 11:30:00,364.99,365.0,363.25,363.25,150.0,364.99,365.0,363.25,363.25,150.0
2006-08-17 12:00:00,363.26,363.26,361.93,361.93,80.0,363.26,363.26,361.93,361.93,80.0
2006-08-17 12:30:00,362.0,362.5,362.0,362.5,260.0,362.0,362.5,362.0,362.5,260.0
2006-08-17 13:00:00,362.78,363.0,362.61,363.0,140.0,362.78,363.0,362.61,363.0,140.0
2006-08-17 13:30:00,362.84,364.5,362.75,362.75,500.0,362.84,364.5,362.75,362.75,500.0
2006-08-17 14:00:00,362.99,362.99,362.05,362.89,80.0,362.99,362.99,362.05,362.89,80.0
2006-08-17 14:30:00,362.89,363.0,362.06,363.0,160.0,362.89,363.0,362.06,363.0,160.0
2006-08-17 15:00:00,363.45,363.5,362.85,363.0,120.0,363.45,363.5,362.85,363.0,120.0
2006-08-17 15:30:00,363.0,363.99,362.5,363.99,190.0,363.0,363.99,362.5,363.99,190.0
2006-08-18 09:30:00,364.0,364.0,362.99,363.0,80.0,364.0,364.0,362.99,363.0,80.0
2006-08-18 10:00:00,362.25,362.26,360.75,361.95,190.0,362.25,362.26,360.75,361.95,190.0
2006-08-18 10:30:00,362.5,362.5,362.5,362.5,10.0,362.5,362.5,362.5,362.5,10.0
2006-08-18 11:00:00,362.5,363.0,362.0,362.5,110.0,362.5,363.0,362.0,362.5,110.0
2006-08-18 11:30:00,363.0,364.24,363.0,364.18,160.0,363.0,364.24,363.0,364.18,160.0
2006-08-18 12:00:00,364.0,364.36,364.0,364.36,30.0,364.0,364.36,364.0,364.36,30.0
2006-08-18 12:30:00,363.79,363.79,363.79,363.79,30.0,363.79,363.79,363.79,363.79,30.0
2006-08-18 13:00:00,363.51,364.0,363.5,364.0,80.0,363.51,364.0,363.5,364.0,80.0
2006-08-18 13:30:00,363.93,363.93,363.69,363.69,60.0,363.93,363.93,363.69,363.69,60.0
2006-08-18 14:00:00,363.66,363.66,362.76,363.5,130.0,363.66,363.66,362.76,363.5,130.0
2006-08-18 14:30:00,362.71,363.99,362.71,363.26,210.0,362.71,363.99,362.71,363.26,210.0
2006-08-18 15:00:00,363.25,363.6,363.25,363.6,30.0,363.25,363.6,363.25,363.6,30.0
2006-08-18 15:30:00,363.0,363.95,362.54,363.95,220.0,363.0,363.95,362.54,363.95,220.0
2006-08-21 09:30:00,363.85,363.85,362.0,362.0,80.0,363.85,363.85,362.0,362.0,80.0
2006-08-21 10:00:00,362.18,362.18,361.25,362.0,110.0,362.18,362.18,361.25,362.0,110.0
2006-08-21 10:30:00,362.0,362.0,361.95,361.95,90.0,362.0,362.0,361.95,361.95,90.0
2006-08-21 11:00:00,361.94,361.99,361.25,361.4,90.0,361.94,361.99,361.25,361.4,90.0
2006-08-21 11:30:00,361.08,361.1,360.57,360.57,110.0,361.08,361.1,360.57,360.57,110.0
2006-08-21 12:00:00,360.59,360.6,360.0,360.01,90.0,360.59,360.6,360.0,360.01,90.0
2006-08-21 12:30:00,360.7,360.7,360.7,360.7,10.0,360.7,360.7,360.7,360.7,10.0
2006-08-21 13:00:00,360.75,361.0,360.75,361.0,20.0,360.75,361.0,360.75,361.0,20.0
2006-08-21 13:30:00,361.5,361.9,361.26,361.62,60.0,361.5,361.9,361.26,361.62,60.0
2006-08-21 14:00:00,361.62,361.62,361.62,361.62,10.0,361.62,361.62,361.62,361.62,10.0
2006-08-21 14:30:00,361.66,361.66,361.66,361.66,20.0,361.66,361.66,361.66,361.66,20.0
2006-08-21 15:00:00,361.1,361.9,361.01,361.22,110.0,361.1,361.9,361.01,361.22,110.0
2006-08-21 15:30:00,361.22,361.5,361.01,361.5,50.0,361.22,361.5,361.01,361.5,50.0
2006-08-22 09:30:00,361.0,361.5,360.75,361.0,80.0,361.0,361.5,360.75,361.0,80.0
2006-08-22 10:00:00,361.75,361.75,361.71,361.71,50.0,361.75,361.75,361.71,361.71,50.0
2006-08-22 10:30:00,361.9,361.9,361.9,361.9,10.0,361.9,361.9,361.9,361.9,10.0
2006-08-22 11:00:00,361.9,361.9,361.9,361.9,10.0,361.9,361.9,361.9,361.9,10.0
2006-08-22 11:30:00,361.99,361.99,361.7,361.71,230.0,361.99,361.99,361.7,361.71,230.0
2006-08-22 12:00:00,361.65,361.65,361.65,361.65,30.0,361.65,361.65,361.65,361.65,30.0
2006-08-22 12:30:00,361.59,361.85,361.5,361.85,80.0,361.59,361.85,361.5,361.85,80.0
2006-08-22 13:00:00,361.4,361.98,361.1,361.6,100.0,361.4,361.98,361.1,361.6,100.0
2006-08-22 13:30:00,361.74,361.98,361.74,361.98,80.0,361.74,361.98,361.74,361.98,80.0
2006-08-22 14:00:00,361.9,361.9,361.9,361.9,20.0,361.9,361.9,361.9,361.9,20.0
2006-08-22 14:30:00,361.9,361.9,359.0,361.0,230.0,361.9,361.9,359.0,361.0,230.0
2006-08-22 15:00:00,360.95,360.96,360.0,360.42,40.0,360.95,360.96,360.0,360.42,40.0
2006-08-22 15:30:00,360.43,360.9,359.56,359.56,140.0,360.43,360.9,359.56,359.56,140.0
2006-08-23 09:30:00,359.0,359.9,358.25,359.73,120.0,359.0,359.9,358.25,359.73,120.0
2006-08-23 10:00:00,359.69,359.98,359.02,359.02,90.0,359.69,359.98,359.02,359.02,90.0
2006-08-23 10:30:00,359.4,359.5,358.76,359.1,240.0,359.4,359.5,358.76,359.1,240.0
2006-08-23 11:00:00,359.0,359.0,357.0,357.38,230.0,359.0,359.0,357.0,357.38,230.0
2006-08-23 11:30:00,357.39,357.39,356.25,356.86,140.0,357.39,357.39,356.25,356.86,140.0
2006-08-23 12:00:00,356.9,356.9,356.9,356.9,10.0,356.9,356.9,356.9,356.9,10.0
2006-08-23 12:30:00,357.49,357.49,357.49,357.49,10.0,357.49,357.49,357.49,357.49,10.0
2006-08-23 13:00:00,357.45,357.48,356.75,356.75,30.0,357.45,357.48,356.75,356.75,30.0
2006-08-23 13:30:00,357.45,357.45,357.44,357.44,20.0,357.45,357.45,357.44,357.44,20.0
2006-08-23 14:00:00,356.72,356.72,356.7,356.7,30.0,356.72,356.72,356.7,356.7,30.0
2006-08-23 14:30:00,357.0,357.0,357.0,357.0,90.0,357.0,357.0,357.0,357.0,90.0
2006-08-23 15:00:00,357.65,357.65,356.87,357.62,40.0,357.65,357.65,356.87,357.62,40.0
2006-08-23 15:30:00,358.0,359.5,358.0,359.0,130.0,358.0,359.5,358.0,359.0,130.0
2006-08-24 09:30:00,359.0,359.0,357.51,357.61,100.0,359.0,359.0,357.51,357.61,100.0
2006-08-24 10:00:00,357.61,358.9,357.61,358.9,90.0,357.61,358.9,357.61,358.9,90.0
2006-08-24 10:30:00,358.8,358.9,358.8,358.9,40.0,358.8,358.9,358.8,358.9,40.0
2006-08-24 11:00:00,358.34,358.34,358.34,358.34,40.0,358.34,358.34,358.34,358.34,40.0
2006-08-24 11:30:00,358.35,358.35,358.35,358.35,10.0,358.35,358.35,358.35,358.35,10.0
2006-08-24 12:00:00,358.27,358.78,358.0,358.78,80.0,358.27,358.78,358.0,358.78,80.0
2006-08-24 12:30:00,358.78,358.78,358.78,358.78,0.0,358.78,358.78,358.78,358.78,0.0
2006-08-24 13:00:00,358.78,358.86,358.78,358.86,30.0,358.78,358.86,358.78,358.86,30.0
2006-08-24 13:30:00,358.86,358.86,358.86,358.86,10.0,358.86,358.86,358.86,358.86,10.0
2006-08-24 14:00:00,358.86,358.86,358.04,358.04,60.0,358.86,358.86,358.04,358.04,60.0
2006-08-24 14:30:00,358.0,358.99,358.0,358.9,40.0,358.0,358.99,358.0,358.9,40.0
2006-08-24 15:00:00,358.82,358.82,358.49,358.49,50.0,358.82,358.82,358.49,358.49,50.0
2006-08-24 15:30:00,358.24,358.24,356.16,356.16,400.0,358.24,358.24,356.16,356.16,400.0
2006-08-25 09:30:00,355.25,356.5,355.25,356.5,60.0,355.25,356.5,355.25,356.5,60.0
2006-08-25 10:00:00,355.75,355.75,354.25,354.28,100.0,355.75,355.75,354.25,354.28,100.0
2006-08-25 10:30:00,355.0,355.0,355.0,355.0,10.0,355.0,355.0,355.0,355.0,10.0
2006-08-25 11:00:00,355.0,355.0,355.0,355.0,0.0,355.0,355.0,355.0,355.0,0.0
2006-08-25 11:30:00,355.0,355.0,355.0,355.0,0.0,355.0,355.0,355.0,355.0,0.0
2006-08-25 12:00:00,355.75,356.5,355.75,356.5,20.0,355.75,356.5,355.75,356.5,20.0
2006-08-25 12:30:00,357.0,357.0,356.25,356.25,20.0,357.0,357.0,356.25,356.25,20.0
2006-08-25 13:00:00,356.02,356.02,356.02,356.02,20.0,356.02,356.02,356.02,356.02,20.0
2006-08-25 13:30:00,356.0,356.85,355.5,355.5,60.0,356.0,356.85,355.5,355.5,60.0
2006-08-25 14:00:00,355.5,355.5,355.5,355.5,0.0,355.5,355.5,355.5,355.5,0.0
2006-08-25 14:30:00,355.5,355.5,355.5,355.5,0.0,355.5,355.5,355.5,355.5,0.0
2006-08-25 15:00:00,355.0,355.75,354.61,355.75,140.0,355.0,355.75,354.61,355.75,140.0
2006-08-25 15:30:00,356.1,356.1,355.0,355.0,40.0,356.1,356.1,355.0,355.0,40.0
2006-08-28 09:30:00,355.0,355.0,354.35,354.35,60.0,355.0,355.0,354.35,354.35,60.0
2006-08-28 10:00:00,355.0,355.45,355.0,355.45,20.0,355.0,355.45,355.0,355.45,20.0
2006-08-28 10:30:00,355.45,356.0,355.0,355.99,80.0,355.45,356.0,355.0,355.99,80.0
2006-08-28 11:00:00,355.1,355.1,355.1,355.1,10.0,355.1,355.1,355.1,355.1,10.0
2006-08-28 11:30:00,354.53,354.53,354.53,354.53,10.0,354.53,354.53,354.53,354.53,10.0
2006-08-28 12:00:00,355.9,355.9,354.58,355.9,60.0,355.9,355.9,354.58,355.9,60.0
2006-08-28 12:30:00,355.0,355.0,355.0,355.0,10.0,355.0,355.0,355.0,355.0,10.0
2006-08-28 13:00:00,355.99,355.99,355.99,355.99,20.0,355.99,355.99,355.99,355.99,20.0
2006-08-28 13:30:00,355.99,355.99,355.99,355.99,0.0,355.99,355.99,355.99,355.99,0.0
2006-08-28 14:00:00,355.99,356.25,355.56,356.25,160.0,355.99,356.25,355.56,356.25,160.0
2006-08-28 14:30:00,355.3,355.3,355.3,355.3,10.0,355.3,355.3,355.3,355.3,10.0
2006-08-28 15:00:00,356.03,356.25,355.65,356.25,40.0,356.03,356.25,355.65,356.25,40.0
2006-08-28 15:30:00,355.67,356.25,355.67,356.05,70.0,355.67,356.25,355.67,356.05,70.0
2006-08-29 09:30:00,357.0,357.0,356.0,356.0,40.0,357.0,357.0,356.0,356.0,40.0
2006-08-29 10:00:00,356.5,356.5,356.5,356.5,10.0,356.5,356.5,356.5,356.5,10.0
2006-08-29 10:30:00,356.49,356.49,354.32,354.32,90.0,356.49,356.49,354.32,354.32,90.0
2006-08-29 11:00:00,355.25,355.25,354.88,354.88,70.0,355.25,355.25,354.88,354.88,70.0
2006-08-29 11:30:00,354.89,355.2,354.89,355.2,30.0,354.89,355.2,354.89,355.2,30.0
2006-08-29 12:00:00,355.2,355.5,355.2,355.5,30.0,355.2,355.5,355.2,355.5,30.0
2006-08-29 12:30:00,354.73,355.25,353.98,353.98,110.0,354.73,355.25,353.98,353.98,110.0
2006-08-29 13:00:00,353.25,354.7,353.0,353.0,120.0,353.25,354.7,353.0,353.0,120.0
2006-08-29 13:30:00,354.65,354.65,353.0,354.25,720.0,354.65,354.65,353.0,354.25,720.0
2006-08-29 14:00:00,353.01,353.75,352.0,353.6,190.0,353.01,353.75,352.0,353.6,190.0
2006-08-29 14:30:00,353.37,354.5,352.0,353.86,190.0,353.37,354.5,352.0,353.86,190.0
2006-08-29 15:00:00,353.86,354.95,353.07,353.75,180.0,353.86,354.95,353.07,353.75,180.0
2006-08-29 15:30:00,353.26,354.0,351.0,351.75,380.0,353.26,354.0,351.0,351.75,380.0
2006-08-30 09:30:00,352.0,354.0,352.0,354.0,50.0,352.0,354.0,352.0,354.0,50.0
2006-08-30 10:00:00,354.75,355.5,354.75,355.5,40.0,354.75,355.5,354.75,355.5,40.0
2006-08-30 10:30:00,355.9,356.3,355.9,356.3,220.0,355.9,356.3,355.9,356.3,220.0
2006-08-30 11:00:00,356.49,357.5,356.49,356.83,60.0,356.49,357.5,356.49,356.83,60.0
2006-08-30 11:30:00,357.45,358.0,357.45,358.0,20.0,357.45,358.0,357.45,358.0,20.0
2006-08-30 12:00:00,356.79,356.95,356.79,356.95,30.0,356.79,356.95,356.79,356.95,30.0
2006-08-30 12:30:00,357.5,358.25,357.5,358.25,50.0,357.5,358.25,357.5,358.25,50.0
2006-08-30 13:00:00,358.99,359.0,357.5,357.5,70.0,358.99,359.0,357.5,357.5,70.0
2006-08-30 13:30:00,357.5,357.5,357.5,357.5,0.0,357.5,357.5,357.5,357.5,0.0
2006-08-30 14:00:00,358.25,360.0,358.25,359.94,110.0,358.25,360.0,358.25,359.94,110.0
2006-08-30 14:30:00,359.99,360.0,359.01,359.01,60.0,359.99,360.0,359.01,359.01,60.0
2006-08-30 15:00:00,359.8,360.74,359.8,360.67,130.0,359.8,360.74,359.8,360.67,130.0
2006-08-30 15:30:00,360.75,360.79,359.66,360.0,160.0,360.75,360.79,359.66,360.0,160.0
2006-08-31 09:30:00,359.55,361.0,358.25,358.26,170.0,359.55,361.0,358.25,358.26,170.0
2006-08-31 10:00:00,358.73,359.5,358.73,359.5,60.0,358.73,359.5,358.73,359.5,60.0
2006-08-31 10:30:00,360.5,361.74,360.3,361.74,70.0,360.5,361.74,360.3,361.74,70.0
2006-08-31 11:00:00,361.0,362.5,361.0,362.12,110.0,361.0,362.5,361.0,362.12,110.0
2006-08-31 11:30:00,361.75,361.75,360.51,360.65,100.0,361.75,361.75,360.51,360.65,100.0
2006-08-31 12:00:00,361.75,361.75,360.51,360.53,60.0,361.75,361.75,360.51,360.53,60.0
2006-08-31 12:30:00,360.5,360.59,360.0,360.59,50.0,360.5,360.59,360.0,360.59,50.0
2006-08-31 13:00:00,360.76,361.5,360.63,361.5,40.0,360.76,361.5,360.63,361.5,40.0
2006-08-31 13:30:00,360.63,363.0,360.63,362.1,70.0,360.63,363.0,360.63,362.1,70.0
2006-08-31 14:00:00,362.16,363.5,361.35,363.5,60.0,362.16,363.5,361.35,363.5,60.0
2006-08-31 14:30:00,362.87,364.23,362.85,364.23,90.0,362.87,364.23,362.85,364.23,90.0
2006-08-31 15:00:00,363.25,363.25,361.28,361.28,90.0,363.25,363.25,361.28,361.28,90.0
2006-08-31 15:30:00,361.32,363.04,360.5,363.04,130.0,361.32,363.04,360.5,363.04,130.0
2006-09-01 09:30:00,364.2,364.25,363.5,364.25,60.0,364.2,364.25,363.5,364.25,60.0
2006-09-01 10:00:00,365.0,365.21,364.0,364.0,140.0,365.0,365.21,364.0,364.0,140.0
2006-09-01 10:30:00,363.5,363.5,363.5,363.5,10.0,363.5,363.5,363.5,363.5,10.0
2006-09-01 11:00:00,364.99,364.99,362.42,362.42,90.0,364.99,364.99,362.42,362.42,90.0
2006-09-01 11:30:00,362.4,363.89,362.4,363.89,40.0,362.4,363.89,362.4,363.89,40.0
2006-09-01 12:00:00,364.25,365.0,363.5,365.0,80.0,364.25,365.0,363.5,365.0,80.0
2006-09-01 12:30:00,365.75,365.75,364.0,365.0,30.0,365.75,365.75,364.0,365.0,30.0
2006-09-01 13:00:00,365.5,365.5,365.5,365.5,20.0,365.5,365.5,365.5,365.5,20.0
2006-09-01 13:30:00,364.75,365.5,364.75,365.5,30.0,364.75,365.5,364.75,365.5,30.0
2006-09-01 14:00:00,365.75,365.75,365.75,365.75,10.0,365.75,365.75,365.75,365.75,10.0
2006-09-01 14:30:00,365.5,365.75,365.0,365.49,60.0,365.5,365.75,365.0,365.49,60.0
2006-09-01 15:00:00,365.49,365.49,365.0,365.0,50.0,365.49,365.49,365.0,365.0,50.0
2006-09-01 15:30:00,365.5,365.5,365.11,365.11,60.0,365.5,365.5,365.11,365.11,60.0
2006-09-05 10:00:00,365.0,365.7,365.0,365.7,20.0,365.0,365.7,365.0,365.7,20.0
2006-09-05 10:30:00,365.25,365.25,364.62,365.25,60.0,365.25,365.25,364.62,365.25,60.0
2006-09-05 11:00:00,365.11,365.12,363.39,363.39,160.0,365.11,365.12,363.39,363.39,160.0
2006-09-05 11:30:00,364.23,364.23,362.5,363.5,90.0,364.23,364.23,362.5,363.5,90.0
2006-09-05 12:00:00,364.0,364.55,364.0,364.38,70.0,364.0,364.55,364.0,364.38,70.0
2006-09-05 12:30:00,364.13,364.75,363.75,363.75,90.0,364.13,364.75,363.75,363.75,90.0
2006-09-05 13:00:00,363.0,363.75,363.0,363.55,70.0,363.0,363.75,363.0,363.55,70.0
2006-09-05 13:30:00,364.4,364.4,362.28,364.0,130.0,364.4,364.4,362.28,364.0,130.0
2006-09-05 14:00:00,364.75,365.6,364.0,364.5,130.0,364.75,365.6,364.0,364.5,130.0
2006-09-05 14:30:00,363.75,364.41,362.75,362.75,50.0,363.75,364.41,362.75,362.75,50.0
2006-09-05 15:00:00,362.85,363.64,361.5,361.5,150.0,362.85,363.64,361.5,361.5,150.0
2006-09-05 15:30:00,361.49,364.5,361.49,362.45,190.0,361.49,364.5,361.49,362.45,190.0
2006-09-06 09:30:00,364.4,365.61,364.25,364.26,330.0,364.4,365.61,364.25,364.26,330.0
2006-09-06 10:00:00,365.0,365.0,364.73,365.0,50.0,365.0,365.0,364.73,365.0,50.0
2006-09-06 10:30:00,364.99,364.99,364.99,364.99,20.0,364.99,364.99,364.99,364.99,20.0
2006-09-06 11:00:00,364.99,366.0,364.93,366.0,120.0,364.99,366.0,364.93,366.0,120.0
2006-09-06 11:30:00,366.0,366.0,365.5,365.96,40.0,366.0,366.0,365.5,365.96,40.0
2006-09-06 12:00:00,365.91,366.7,365.89,366.7,110.0,365.91,366.7,365.89,366.7,110.0
2006-09-06 12:30:00,366.72,366.72,366.38,366.38,70.0,366.72,366.72,366.38,366.38,70.0
2006-09-06 13:00:00,366.05,366.5,366.0,366.48,80.0,366.05,366.5,366.0,366.48,80.0
2006-09-06 13:30:00,366.37,366.5,366.24,366.49,70.0,366.37,366.5,366.24,366.49,70.0
2006-09-06 14:00:00,366.5,366.5,365.65,366.34,130.0,366.5,366.5,365.65,366.34,130.0
2006-09-06 14:30:00,366.5,366.5,366.06,366.06,80.0,366.5,366.5,366.06,366.06,80.0
2006-09-06 15:00:00,366.19,366.19,364.35,364.35,90.0,366.19,366.19,364.35,364.35,90.0
2006-09-06 15:30:00,364.29,366.22,363.0,365.8,300.0,364.29,366.22,363.0,365.8,300.0
2006-09-07 09:30:00,366.5,368.99,366.5,368.99,140.0,366.5,368.99,366.5,368.99,140.0
2006-09-07 10:00:00,369.25,370.0,368.51,368.51,180.0,369.25,370.0,368.51,368.51,180.0
2006-09-07 10:30:00,369.25,369.25,368.05,368.05,20.0,369.25,369.25,368.05,368.05,20.0
2006-09-07 11:00:00,368.38,369.0,368.38,368.99,60.0,368.38,369.0,368.38,368.99,60.0
2006-09-07 11:30:00,369.72,369.75,369.5,369.65,60.0,369.72,369.75,369.5,369.65,60.0
2006-09-07 12:00:00,369.11,369.99,369.01,369.95,130.0,369.11,369.99,369.01,369.95,130.0
2006-09-07 12:30:00,368.35,369.99,368.35,369.0,50.0,368.35,369.99,368.35,369.0,50.0
2006-09-07 13:00:00,370.0,370.62,369.75,369.75,140.0,370.0,370.62,369.75,369.75,140.0
2006-09-07 13:30:00,370.4,370.4,369.1,369.11,70.0,370.4,370.4,369.1,369.11,70.0
2006-09-07 14:00:00,369.79,369.97,369.11,369.11,130.0,369.79,369.97,369.11,369.11,130.0
2006-09-07 14:30:00,369.22,369.97,369.22,369.97,40.0,369.22,369.97,369.22,369.97,40.0
2006-09-07 15:00:00,370.0,370.0,369.11,369.25,70.0,370.0,370.0,369.11,369.25,70.0
2006-09-07 15:30:00,369.01,369.9,369.01,369.85,110.0,369.01,369.9,369.01,369.85,110.0
2006-09-08 09:30:00,370.5,371.49,369.75,370.5,90.0,370.5,371.49,369.75,370.5,90.0
2006-09-08 10:00:00,370.0,370.0,368.5,368.5,30.0,370.0,370.0,368.5,368.5,30.0
2006-09-08 10:30:00,368.99,371.0,368.5,371.0,130.0,368.99,371.0,368.5,371.0,130.0
2006-09-08 11:00:00,371.5,371.75,370.5,370.5,100.0,371.5,371.75,370.5,370.5,100.0
2006-09-08 11:30:00,370.0,370.0,369.0,369.5,100.0,370.0,370.0,369.0,369.5,100.0
2006-09-08 12:00:00,369.5,371.52,369.5,371.0,300.0,369.5,371.52,369.5,371.0,300.0
2006-09-08 12:30:00,371.0,371.0,369.52,369.52,190.0,371.0,371.0,369.52,369.52,190.0
2006-09-08 13:00:00,369.55,370.99,369.55,370.3,30.0,369.55,370.99,369.55,370.3,30.0
2006-09-08 13:30:00,370.31,371.0,370.31,371.0,30.0,370.31,371.0,370.31,371.0,30.0
2006-09-08 14:00:00,370.89,370.96,370.89,370.96,30.0,370.89,370.96,370.89,370.96,30.0
2006-09-08 14:30:00,371.7,371.7,370.04,370.04,110.0,371.7,371.7,370.04,370.04,110.0
2006-09-08 15:00:00,370.98,373.13,370.98,373.08,160.0,370.98,373.13,370.98,373.08,160.0
2006-09-08 15:30:00,372.33,372.33,371.6,371.6,50.0,372.33,372.33,371.6,371.6,50.0
2006-09-11 09:30:00,372.4,373.23,372.4,373.23,60.0,372.4,373.23,372.4,373.23,60.0
2006-09-11 10:00:00,373.47,376.01,373.47,375.41,260.0,373.47,376.01,373.47,375.41,260.0
2006-09-11 10:30:00,375.77,375.77,375.42,375.42,20.0,375.77,375.77,375.42,375.42,20.0
2006-09-11 11:00:00,375.42,375.42,375.42,375.42,0.0,375.42,375.42,375.42,375.42,0.0
2006-09-11 11:30:00,375.27,375.27,375.26,375.26,20.0,375.27,375.27,375.26,375.26,20.0
2006-09-11 12:00:00,375.28,375.28,375.13,375.13,20.0,375.28,375.28,375.13,375.13,20.0
2006-09-11 12:30:00,375.17,375.17,374.85,374.85,40.0,375.17,375.17,374.85,374.85,40.0
2006-09-11 13:00:00,375.18,375.63,375.18,375.63,60.0,375.18,375.63,375.18,375.63,60.0
2006-09-11 13:30:00,376.25,376.75,376.25,376.65,100.0,376.25,376.75,376.25,376.65,100.0
2006-09-11 14:00:00,376.62,376.62,375.62,375.62,110.0,376.62,376.62,375.62,375.62,110.0
2006-09-11 14:30:00,376.18,376.19,375.98,375.98,40.0,376.18,376.19,375.98,375.98,40.0
2006-09-11 15:00:00,375.9,376.17,375.9,376.11,180.0,375.9,376.17,375.9,376.11,180.0
2006-09-11 15:30:00,375.65,377.5,375.65,377.5,250.0,375.65,377.5,375.65,377.5,250.0
2006-09-12 09:30:00,377.0,377.06,372.58,372.58,380.0,377.0,377.06,372.58,372.58,380.0
2006-09-12 10:00:00,373.35,373.75,373.18,373.75,340.0,373.35,373.75,373.18,373.75,340.0
2006-09-12 10:30:00,374.5,376.15,373.76,376.15,80.0,374.5,376.15,373.76,376.15,80.0
2006-09-12 11:00:00,376.25,376.5,375.0,375.0,380.0,376.25,376.5,375.0,375.0,380.0
2006-09-12 11:30:00,374.31,374.38,374.31,374.38,50.0,374.31,374.38,374.31,374.38,50.0
2006-09-12 12:00:00,374.4,376.0,374.4,376.0,200.0,374.4,376.0,374.4,376.0,200.0
2006-09-12 12:30:00,376.0,376.0,375.25,375.25,90.0,376.0,376.0,375.25,375.25,90.0
2006-09-12 13:00:00,374.67,375.98,374.67,375.98,20.0,374.67,375.98,374.67,375.98,20.0
2006-09-12 13:30:00,375.75,375.85,374.99,374.99,210.0,375.75,375.85,374.99,374.99,210.0
2006-09-12 14:00:00,375.0,375.01,374.31,374.36,140.0,375.0,375.01,374.31,374.36,140.0
2006-09-12 14:30:00,374.98,375.0,374.67,374.67,50.0,374.98,375.0,374.67,374.67,50.0
2006-09-12 15:00:00,374.83,375.75,374.26,374.32,410.0,374.83,375.75,374.26,374.32,410.0
2006-09-12 15:30:00,374.34,374.95,372.25,373.51,410.0,374.34,374.95,372.25,373.51,410.0
2006-09-13 09:30:00,372.5,372.75,371.99,372.75,100.0,372.5,372.75,371.99,372.75,100.0
2006-09-13 10:00:00,372.75,374.74,372.75,374.74,90.0,372.75,374.74,372.75,374.74,90.0
2006-09-13 10:30:00,374.0,374.99,374.0,374.99,50.0,374.0,374.99,374.0,374.99,50.0
2006-09-13 11:00:00,375.2,375.2,375.19,375.2,90.0,375.2,375.2,375.19,375.2,90.0
2006-09-13 11:30:00,375.2,375.2,375.04,375.05,140.0,375.2,375.2,375.04,375.05,140.0
2006-09-13 12:00:00,375.04,375.04,375.04,375.04,10.0,375.04,375.04,375.04,375.04,10.0
2006-09-13 12:30:00,375.04,375.04,373.64,374.2,120.0,375.04,375.04,373.64,374.2,120.0
2006-09-13 13:00:00,374.89,374.89,374.88,374.89,60.0,374.89,374.89,374.88,374.89,60.0
2006-09-13 13:30:00,374.89,375.4,374.19,375.0,130.0,374.89,375.4,374.19,375.0,130.0
2006-09-13 14:00:00,374.01,374.99,374.0,374.99,70.0,374.01,374.99,374.0,374.99,70.0
2006-09-13 14:30:00,374.78,375.0,374.24,374.24,70.0,374.78,375.0,374.24,374.24,70.0
2006-09-13 15:00:00,374.63,375.0,373.5,374.25,160.0,374.63,375.0,373.5,374.25,160.0
2006-09-13 15:30:00,374.24,374.6,373.52,373.89,90.0,374.24,374.6,373.52,373.89,90.0
2006-09-14 09:30:00,373.0,375.75,372.01,375.75,180.0,373.0,375.75,372.01,375.75,180.0
2006-09-14 10:00:00,375.0,375.75,373.5,375.24,560.0,375.0,375.75,373.5,375.24,560.0
2006-09-14 10:30:00,374.51,375.0,374.2,375.0,80.0,374.51,375.0,374.2,375.0,80.0
2006-09-14 11:00:00,375.5,378.0,375.5,378.0,110.0,375.5,378.0,375.5,378.0,110.0
2006-09-14 11:30:00,378.0,379.0,378.0,378.09,120.0,378.0,379.0,378.0,378.09,120.0
2006-09-14 12:00:00,378.97,380.75,377.4,380.0,260.0,378.97,380.75,377.4,380.0,260.0
2006-09-14 12:30:00,380.0,381.0,379.5,381.0,290.0,380.0,381.0,379.5,381.0,290.0
2006-09-14 13:00:00,381.4,382.0,381.4,381.47,130.0,381.4,382.0,381.4,381.47,130.0
2006-09-14 13:30:00,381.5,382.44,381.5,382.43,140.0,381.5,382.44,381.5,382.43,140.0
2006-09-14 14:00:00,382.19,383.0,381.51,382.0,210.0,382.19,383.0,381.51,382.0,210.0
2006-09-14 14:30:00,383.0,383.75,382.25,383.75,140.0,383.0,383.75,382.25,383.75,140.0
2006-09-14 15:00:00,384.42,384.9,383.76,384.9,230.0,384.42,384.9,383.76,384.9,230.0
2006-09-14 15:30:00,384.7,384.7,384.0,384.69,660.0,384.7,384.7,384.0,384.69,660.0
2006-09-15 09:30:00,384.34,384.34,383.0,384.33,170.0,384.34,384.34,383.0,384.33,170.0
2006-09-15 10:00:00,384.34,384.5,384.34,384.5,150.0,384.34,384.5,384.34,384.5,150.0
2006-09-15 10:30:00,385.0,385.39,384.25,385.36,60.0,385.0,385.39,384.25,385.36,60.0
2006-09-15 11:00:00,385.36,387.0,385.36,386.42,220.0,385.36,387.0,385.36,386.42,220.0
2006-09-15 11:30:00,385.51,386.0,384.56,385.1,160.0,385.51,386.0,384.56,385.1,160.0
2006-09-15 12:00:00,384.99,385.99,384.99,385.59,140.0,384.99,385.99,384.99,385.59,140.0
2006-09-15 12:30:00,385.49,386.75,385.3,386.75,310.0,385.49,386.75,385.3,386.75,310.0
2006-09-15 13:00:00,386.75,386.75,386.0,386.0,80.0,386.75,386.75,386.0,386.0,80.0
2006-09-15 13:30:00,385.68,386.14,385.25,386.0,130.0,385.68,386.14,385.25,386.0,130.0
2006-09-15 14:00:00,386.05,387.0,385.62,386.0,170.0,386.05,387.0,385.62,386.0,170.0
2006-09-15 14:30:00,386.0,388.5,385.69,387.68,430.0,386.0,388.5,385.69,387.68,430.0
2006-09-15 15:00:00,387.75,389.0,387.75,388.95,110.0,387.75,389.0,387.75,388.95,110.0
2006-09-15 15:30:00,388.55,388.82,387.1,387.5,180.0,388.55,388.82,387.1,387.5,180.0
2006-09-18 09:30:00,390.95,390.95,388.47,389.41,200.0,390.95,390.95,388.47,389.41,200.0
2006-09-18 10:00:00,389.44,389.44,389.44,389.44,10.0,389.44,389.44,389.44,389.44,10.0
2006-09-18 10:30:00,388.9,389.0,387.93,389.0,130.0,388.9,389.0,387.93,389.0,130.0
2006-09-18 11:00:00,388.25,388.29,387.0,387.0,110.0,388.25,388.29,387.0,387.0,110.0
2006-09-18 11:30:00,387.0,387.75,387.0,387.75,80.0,387.0,387.75,387.0,387.75,80.0
2006-09-18 12:00:00,388.42,389.24,388.42,389.24,80.0,388.42,389.24,388.42,389.24,80.0
2006-09-18 12:30:00,389.25,390.0,389.25,390.0,40.0,389.25,390.0,389.25,390.0,40.0
2006-09-18 13:00:00,390.0,390.23,389.99,390.0,110.0,390.0,390.23,389.99,390.0,110.0
2006-09-18 13:30:00,390.75,390.75,389.9,390.0,100.0,390.75,390.75,389.9,390.0,100.0
2006-09-18 14:00:00,390.65,390.75,390.01,390.01,160.0,390.65,390.75,390.01,390.01,160.0
2006-09-18 14:30:00,390.1,390.4,390.1,390.4,30.0,390.1,390.4,390.1,390.4,30.0
2006-09-18 15:00:00,390.11,391.0,390.11,390.8,140.0,390.11,391.0,390.11,390.8,140.0
2006-09-18 15:30:00,390.86,391.74,390.85,391.5,210.0,390.86,391.74,390.85,391.5,210.0
2006-09-19 09:30:00,393.66,395.5,393.0,394.25,370.0,393.66,395.5,393.0,394.25,370.0
2006-09-19 10:00:00,394.0,395.0,392.0,394.25,1470.0,394.0,395.0,392.0,394.25,1470.0
2006-09-19 10:30:00,394.26,395.0,394.24,394.25,120.0,394.26,395.0,394.24,394.25,120.0
2006-09-19 11:00:00,394.3,394.3,391.0,394.0,830.0,394.3,394.3,391.0,394.0,830.0
2006-09-19 11:30:00,394.0,394.0,393.01,393.69,60.0,394.0,394.0,393.01,393.69,60.0
2006-09-19 12:00:00,393.0,393.0,392.35,392.35,130.0,393.0,393.0,392.35,392.35,130.0
2006-09-19 12:30:00,393.58,394.16,393.13,394.0,40.0,393.58,394.16,393.13,394.0,40.0
2006-09-19 13:00:00,393.25,394.07,393.25,394.07,50.0,393.25,394.07,393.25,394.07,50.0
2006-09-19 13:30:00,394.04,394.24,393.5,393.87,240.0,394.04,394.24,393.5,393.87,240.0
2006-09-19 14:00:00,393.51,394.1,393.5,394.1,80.0,393.51,394.1,393.5,394.1,80.0
2006-09-19 14:30:00,394.1,394.1,394.0,394.0,70.0,394.1,394.1,394.0,394.0,70.0
2006-09-19 15:00:00,393.75,394.75,393.5,394.75,260.0,393.75,394.75,393.5,394.75,260.0
2006-09-19 15:30:00,394.6,394.6,394.0,394.32,140.0,394.6,394.6,394.0,394.32,140.0
2006-09-20 09:30:00,394.0,396.25,394.0,396.0,260.0,394.0,396.25,394.0,396.0,260.0
2006-09-20 10:00:00,396.75,397.96,396.5,397.0,220.0,396.75,397.96,396.5,397.0,220.0
2006-09-20 10:30:00,397.0,397.5,396.5,396.5,110.0,397.0,397.5,396.5,396.5,110.0
2006-09-20 11:00:00,396.5,396.51,395.97,395.97,170.0,396.5,396.51,395.97,395.97,170.0
2006-09-20 11:30:00,395.94,396.75,395.88,396.0,350.0,395.94,396.75,395.88,396.0,350.0
2006-09-20 12:00:00,396.87,396.97,396.87,396.92,60.0,396.87,396.97,396.87,396.92,60.0
2006-09-20 12:30:00,396.92,396.98,396.87,396.97,50.0,396.92,396.98,396.87,396.97,50.0
2006-09-20 13:00:00,397.0,397.0,396.99,396.99,30.0,397.0,397.0,396.99,396.99,30.0
2006-09-20 13:30:00,397.0,397.0,396.99,397.0,50.0,397.0,397.0,396.99,397.0,50.0
2006-09-20 14:00:00,396.02,396.5,396.02,396.5,20.0,396.02,396.5,396.02,396.5,20.0
2006-09-20 14:30:00,396.99,396.99,395.98,396.05,80.0,396.99,396.99,395.98,396.05,80.0
2006-09-20 15:00:00,396.97,396.97,396.17,396.17,1020.0,396.97,396.97,396.17,396.17,1020.0
2006-09-20 15:30:00,396.17,396.9,396.08,396.5,340.0,396.17,396.9,396.08,396.5,340.0
2006-09-21 09:30:00,397.2,397.2,394.5,394.5,300.0,397.2,397.2,394.5,394.5,300.0
2006-09-21 10:00:00,394.99,395.44,394.32,394.63,360.0,394.99,395.44,394.32,394.63,360.0
2006-09-21 10:30:00,394.6,395.49,394.6,395.49,80.0,394.6,395.49,394.6,395.49,80.0
2006-09-21 11:00:00,395.49,395.49,394.66,394.66,160.0,395.49,395.49,394.66,394.66,160.0
2006-09-21 11:30:00,394.8,395.48,394.6,395.25,350.0,394.8,395.48,394.6,395.25,350.0
2006-09-21 12:00:00,395.99,395.99,395.96,395.96,100.0,395.99,395.99,395.96,395.96,100.0
2006-09-21 12:30:00,395.96,395.96,395.96,395.96,0.0,395.96,395.96,395.96,395.96,0.0
2006-09-21 13:00:00,395.96,397.0,395.0,397.0,170.0,395.96,397.0,395.0,397.0,170.0
2006-09-21 13:30:00,396.25,396.25,395.02,395.02,40.0,396.25,396.25,395.02,395.02,40.0
2006-09-21 14:00:00,396.25,396.61,395.01,395.92,200.0,396.25,396.61,395.01,395.92,200.0
2006-09-21 14:30:00,395.8,396.0,395.8,396.0,100.0,395.8,396.0,395.8,396.0,100.0
2006-09-21 15:00:00,396.5,396.6,395.41,396.6,100.0,396.5,396.6,395.41,396.6,100.0
2006-09-21 15:30:00,395.55,396.45,395.2,396.45,240.0,395.55,396.45,395.2,396.45,240.0
2006-09-22 09:30:00,397.0,397.0,396.14,396.14,190.0,397.0,397.0,396.14,396.14,190.0
2006-09-22 10:00:00,396.0,396.0,394.25,396.0,220.0,396.0,396.0,394.25,396.0,220.0
2006-09-22 10:30:00,395.99,396.63,395.05,395.05,80.0,395.99,396.63,395.05,395.05,80.0
2006-09-22 11:00:00,395.01,395.7,394.92,395.3,390.0,395.01,395.7,394.92,395.3,390.0
2006-09-22 11:30:00,395.3,395.3,395.3,395.3,100.0,395.3,395.3,395.3,395.3,100.0
2006-09-22 12:00:00,394.5,394.86,394.16,394.86,170.0,394.5,394.86,394.16,394.86,170.0
2006-09-22 12:30:00,394.85,395.3,394.26,394.74,80.0,394.85,395.3,394.26,394.74,80.0
2006-09-22 13:00:00,394.75,395.25,394.75,395.25,70.0,394.75,395.25,394.75,395.25,70.0
2006-09-22 13:30:00,395.24,395.74,395.16,395.16,120.0,395.24,395.74,395.16,395.16,120.0
2006-09-22 14:00:00,395.16,395.5,395.16,395.48,50.0,395.16,395.5,395.16,395.48,50.0
2006-09-22 14:30:00,395.16,395.99,395.16,395.71,140.0,395.16,395.99,395.16,395.71,140.0
2006-09-22 15:00:00,395.71,396.0,395.16,395.51,260.0,395.71,396.0,395.16,395.51,260.0
2006-09-22 15:30:00,395.53,396.01,394.14,396.0,770.0,395.53,396.01,394.14,396.0,770.0
2006-09-25 09:30:00,396.65,396.99,396.0,396.0,200.0,396.65,396.99,396.0,396.0,200.0
2006-09-25 10:00:00,395.5,395.99,395.29,395.29,60.0,395.5,395.99,395.29,395.29,60.0
2006-09-25 10:30:00,394.9,396.0,394.9,395.6,220.0,394.9,396.0,394.9,395.6,220.0
2006-09-25 11:00:00,395.9,395.9,395.9,395.9,10.0,395.9,395.9,395.9,395.9,10.0
2006-09-25 11:30:00,396.09,396.09,395.76,395.76,70.0,396.09,396.09,395.76,395.76,70.0
2006-09-25 12:00:00,396.0,396.0,396.0,396.0,100.0,396.0,396.0,396.0,396.0,100.0
2006-09-25 12:30:00,396.5,396.5,396.4,396.4,60.0,396.5,396.5,396.4,396.4,60.0
2006-09-25 13:00:00,396.4,396.4,396.25,396.25,110.0,396.4,396.4,396.25,396.25,110.0
2006-09-25 13:30:00,395.92,396.32,395.9,396.32,410.0,395.92,396.32,395.9,396.32,410.0
2006-09-25 14:00:00,396.95,396.95,396.25,396.9,150.0,396.95,396.95,396.25,396.9,150.0
2006-09-25 14:30:00,396.19,396.57,396.0,396.4,440.0,396.19,396.57,396.0,396.4,440.0
2006-09-25 15:00:00,396.22,396.23,395.95,396.0,360.0,396.22,396.23,395.95,396.0,360.0
2006-09-25 15:30:00,395.91,396.5,395.8,396.5,370.0,395.91,396.5,395.8,396.5,370.0
2006-09-26 09:30:00,396.0,397.0,394.5,394.5,160.0,396.0,397.0,394.5,394.5,160.0
2006-09-26 10:00:00,395.01,397.0,395.01,397.0,140.0,395.01,397.0,395.01,397.0,140.0
2006-09-26 10:30:00,397.26,397.9,397.0,397.9,90.0,397.26,397.9,397.0,397.9,90.0
2006-09-26 11:00:00,397.9,397.9,396.59,396.59,330.0,397.9,397.9,396.59,396.59,330.0
2006-09-26 11:30:00,396.76,398.0,396.75,398.0,130.0,396.76,398.0,396.75,398.0,130.0
2006-09-26 12:00:00,397.99,397.99,397.0,397.25,220.0,397.99,397.99,397.0,397.25,220.0
2006-09-26 12:30:00,397.4,397.5,397.25,397.25,130.0,397.4,397.5,397.25,397.25,130.0
2006-09-26 13:00:00,397.03,397.25,396.49,396.65,280.0,397.03,397.25,396.49,396.65,280.0
2006-09-26 13:30:00,396.5,397.75,396.5,397.75,120.0,396.5,397.75,396.5,397.75,120.0
2006-09-26 14:00:00,397.5,398.75,397.49,398.01,1260.0,397.5,398.75,397.49,398.01,1260.0
2006-09-26 14:30:00,398.01,399.5,398.01,399.3,180.0,398.01,399.5,398.01,399.3,180.0
2006-09-26 15:00:00,399.52,401.2,398.97,400.65,410.0,399.52,401.2,398.97,400.65,410.0
2006-09-26 15:30:00,400.65,402.76,400.25,402.76,290.0,400.65,402.76,400.25,402.76,290.0
2006-09-27 09:30:00,399.9,400.5,399.75,399.9,150.0,399.9,400.5,399.75,399.9,150.0
2006-09-27 10:00:00,399.9,401.25,397.26,397.5,320.0,399.9,401.25,397.26,397.5,320.0
2006-09-27 10:30:00,397.35,399.48,397.35,398.25,190.0,397.35,399.48,397.35,398.25,190.0
2006-09-27 11:00:00,398.99,401.1,398.3,401.1,130.0,398.99,401.1,398.3,401.1,130.0
2006-09-27 11:30:00,401.25,402.0,400.55,401.9,130.0,401.25,402.0,400.55,401.9,130.0
2006-09-27 12:00:00,401.21,401.9,401.07,401.11,310.0,401.21,401.9,401.07,401.11,310.0
2006-09-27 12:30:00,401.58,404.24,401.57,404.24,230.0,401.58,404.24,401.57,404.24,230.0
2006-09-27 13:00:00,403.5,406.25,403.0,405.73,190.0,403.5,406.25,403.0,405.73,190.0
2006-09-27 13:30:00,405.56,406.0,405.05,406.0,90.0,405.56,406.0,405.05,406.0,90.0
2006-09-27 14:00:00,406.24,406.24,405.4,406.0,80.0,406.24,406.24,405.4,406.0,80.0
2006-09-27 14:30:00,406.0,406.0,405.28,405.98,190.0,406.0,406.0,405.28,405.98,190.0
2006-09-27 15:00:00,406.5,406.7,405.14,405.24,230.0,406.5,406.7,405.14,405.24,230.0
2006-09-27 15:30:00,405.18,405.96,405.05,405.2,210.0,405.18,405.96,405.05,405.2,210.0
2006-09-28 09:30:00,404.75,404.75,402.5,403.25,150.0,404.75,404.75,402.5,403.25,150.0
2006-09-28 10:00:00,404.0,405.0,404.0,405.0,30.0,404.0,405.0,404.0,405.0,30.0
2006-09-28 10:30:00,404.01,405.0,403.51,404.85,80.0,404.01,405.0,403.51,404.85,80.0
2006-09-28 11:00:00,403.75,404.4,403.75,404.36,50.0,403.75,404.4,403.75,404.36,50.0
2006-09-28 11:30:00,403.8,403.9,402.25,402.25,170.0,403.8,403.9,402.25,402.25,170.0
2006-09-28 12:00:00,402.5,403.99,401.51,401.51,230.0,402.5,403.99,401.51,401.51,230.0
2006-09-28 12:30:00,404.0,404.0,404.0,404.0,40.0,404.0,404.0,404.0,404.0,40.0
2006-09-28 13:00:00,404.0,404.99,403.25,403.75,140.0,404.0,404.99,403.25,403.75,140.0
2006-09-28 13:30:00,404.25,404.25,402.9,404.0,170.0,404.25,404.25,402.9,404.0,170.0
2006-09-28 14:00:00,404.38,404.49,401.9,402.64,170.0,404.38,404.49,401.9,402.64,170.0
2006-09-28 14:30:00,403.5,404.51,403.01,404.51,120.0,403.5,404.51,403.01,404.51,120.0
2006-09-28 15:00:00,404.38,404.38,403.51,404.38,90.0,404.38,404.38,403.51,404.38,90.0
2006-09-28 15:30:00,404.35,404.98,404.1,404.1,110.0,404.35,404.98,404.1,404.1,110.0
2006-09-29 09:30:00,405.8,406.0,404.25,405.75,130.0,405.8,406.0,404.25,405.75,130.0
2006-09-29 10:00:00,406.02,409.0,406.0,408.09,550.0,406.02,409.0,406.0,408.09,550.0
2006-09-29 10:30:00,408.44,411.5,408.44,410.55,280.0,408.44,411.5,408.44,410.55,280.0
2006-09-29 11:00:00,409.9,409.9,408.24,408.99,130.0,409.9,409.9,408.24,408.99,130.0
2006-09-29 11:30:00,408.37,409.0,408.37,409.0,320.0,408.37,409.0,408.37,409.0,320.0
2006-09-29 12:00:00,409.6,409.6,408.0,408.1,270.0,409.6,409.6,408.0,408.1,270.0
2006-09-29 12:30:00,408.32,408.5,408.32,408.5,150.0,408.32,408.5,408.32,408.5,150.0
2006-09-29 13:00:00,408.26,410.54,408.26,410.5,170.0,408.26,410.54,408.26,410.5,170.0
2006-09-29 13:30:00,410.5,410.54,409.05,409.05,210.0,410.5,410.54,409.05,409.05,210.0
2006-09-29 14:00:00,409.0,409.37,409.0,409.1,100.0,409.0,409.37,409.0,409.1,100.0
2006-09-29 14:30:00,409.0,409.5,408.75,409.07,130.0,409.0,409.5,408.75,409.07,130.0
2006-09-29 15:00:00,409.0,409.75,408.91,409.75,80.0,409.0,409.75,408.91,409.75,80.0
2006-09-29 15:30:00,409.97,410.1,408.99,410.1,300.0,409.97,410.1,408.99,410.1,300.0
2006-10-02 09:30:00,410.66,410.66,407.5,407.5,290.0,410.66,410.66,407.5,407.5,290.0
2006-10-02 10:00:00,407.75,407.75,406.0,406.9,130.0,407.75,407.75,406.0,406.9,130.0
2006-10-02 10:30:00,407.05,407.98,407.0,407.75,270.0,407.05,407.98,407.0,407.75,270.0
2006-10-02 11:00:00,407.96,407.98,407.36,407.92,220.0,407.96,407.98,407.36,407.92,220.0
2006-10-02 11:30:00,407.98,407.98,407.6,407.94,80.0,407.98,407.98,407.6,407.94,80.0
2006-10-02 12:00:00,407.95,409.8,407.55,408.0,280.0,407.95,409.8,407.55,408.0,280.0
2006-10-02 12:30:00,408.11,408.36,408.11,408.36,170.0,408.11,408.36,408.11,408.36,170.0
2006-10-02 13:00:00,408.63,408.63,408.36,408.37,40.0,408.63,408.63,408.36,408.37,40.0
2006-10-02 13:30:00,408.42,408.42,407.82,408.21,190.0,408.42,408.42,407.82,408.21,190.0
2006-10-02 14:00:00,408.01,408.21,407.85,407.85,220.0,408.01,408.21,407.85,407.85,220.0
2006-10-02 14:30:00,407.69,407.7,406.0,406.0,140.0,407.69,407.7,406.0,406.0,140.0
2006-10-02 15:00:00,406.01,407.19,406.01,407.19,30.0,406.01,407.19,406.01,407.19,30.0
2006-10-02 15:30:00,407.2,407.22,406.5,406.9,230.0,407.2,407.22,406.5,406.9,230.0
2006-10-03 09:30:00,407.5,407.56,404.5,404.87,140.0,407.5,407.56,404.5,404.87,140.0
2006-10-03 10:00:00,404.87,405.88,404.51,404.99,170.0,404.87,405.88,404.51,404.99,170.0
2006-10-03 10:30:00,404.83,405.0,403.5,403.5,150.0,404.83,405.0,403.5,403.5,150.0
2006-10-03 11:00:00,403.0,403.45,402.0,402.0,370.0,403.0,403.45,402.0,402.0,370.0
2006-10-03 11:30:00,402.5,402.5,402.01,402.25,100.0,402.5,402.5,402.01,402.25,100.0
2006-10-03 12:00:00,401.98,402.0,401.31,401.31,230.0,401.98,402.0,401.31,401.31,230.0
2006-10-03 12:30:00,401.35,402.35,400.26,401.51,470.0,401.35,402.35,400.26,401.51,470.0
2006-10-03 13:00:00,401.63,402.25,401.5,401.5,50.0,401.63,402.25,401.5,401.5,50.0
2006-10-03 13:30:00,402.5,402.5,400.5,400.5,110.0,402.5,402.5,400.5,400.5,110.0
2006-10-03 14:00:00,400.99,400.99,400.09,400.09,160.0,400.99,400.99,400.09,400.09,160.0
2006-10-03 14:30:00,400.49,400.49,399.44,399.96,100.0,400.49,400.49,399.44,399.96,100.0
2006-10-03 15:00:00,400.45,403.5,399.51,403.5,660.0,400.45,403.5,399.51,403.5,660.0
2006-10-03 15:30:00,402.75,404.27,401.52,401.72,530.0,402.75,404.27,401.52,401.72,530.0
2006-10-04 09:30:00,403.9,404.0,403.25,403.75,140.0,403.9,404.0,403.25,403.75,140.0
2006-10-04 10:00:00,403.75,404.75,402.51,404.01,150.0,403.75,404.75,402.51,404.01,150.0
2006-10-04 10:30:00,404.0,404.0,404.0,404.0,20.0,404.0,404.0,404.0,404.0,20.0
2006-10-04 11:00:00,403.99,403.99,403.25,403.25,60.0,403.99,403.99,403.25,403.25,60.0
2006-10-04 11:30:00,403.34,403.87,403.27,403.27,140.0,403.34,403.87,403.27,403.27,140.0
2006-10-04 12:00:00,403.5,403.87,402.51,403.26,60.0,403.5,403.87,402.51,403.26,60.0
2006-10-04 12:30:00,403.71,404.0,403.71,404.0,40.0,403.71,404.0,403.71,404.0,40.0
2006-10-04 13:00:00,403.51,403.51,403.51,403.51,10.0,403.51,403.51,403.51,403.51,10.0
2006-10-04 13:30:00,403.87,405.0,403.75,404.7,240.0,403.87,405.0,403.75,404.7,240.0
2006-10-04 14:00:00,405.0,405.75,405.0,405.2,180.0,405.0,405.75,405.0,405.2,180.0
2006-10-04 14:30:00,405.38,405.38,405.22,405.22,60.0,405.38,405.38,405.22,405.22,60.0
2006-10-04 15:00:00,405.5,405.58,405.2,405.58,70.0,405.5,405.58,405.2,405.58,70.0
2006-10-04 15:30:00,406.11,407.12,405.6,407.12,190.0,406.11,407.12,405.6,407.12,190.0
2006-10-05 09:30:00,410.0,410.75,409.25,410.0,190.0,410.0,410.75,409.25,410.0,190.0
2006-10-05 10:00:00,410.75,411.5,409.25,409.25,120.0,410.75,411.5,409.25,409.25,120.0
2006-10-05 10:30:00,409.25,410.0,408.5,409.18,60.0,409.25,410.0,408.5,409.18,60.0
2006-10-05 11:00:00,409.0,410.85,408.65,410.85,70.0,409.0,410.85,408.65,410.85,70.0
2006-10-05 11:30:00,410.5,410.5,410.0,410.0,70.0,410.5,410.5,410.0,410.0,70.0
2006-10-05 12:00:00,411.0,411.49,411.0,411.0,120.0,411.0,411.49,411.0,411.0,120.0
2006-10-05 12:30:00,411.99,412.5,411.99,412.5,90.0,411.99,412.5,411.99,412.5,90.0
2006-10-05 13:00:00,412.98,412.99,411.0,411.99,190.0,412.98,412.99,411.0,411.99,190.0
2006-10-05 13:30:00,411.98,412.0,411.4,411.99,270.0,411.98,412.0,411.4,411.99,270.0
2006-10-05 14:00:00,411.98,412.13,411.79,412.13,220.0,411.98,412.13,411.79,412.13,220.0
2006-10-05 14:30:00,412.13,412.13,412.13,412.13,30.0,412.13,412.13,412.13,412.13,30.0
2006-10-05 15:00:00,412.65,412.75,411.31,412.75,40.0,412.65,412.75,411.31,412.75,40.0
2006-10-05 15:30:00,412.14,412.99,411.39,411.99,110.0,412.14,412.99,411.39,411.99,110.0
2006-10-06 09:30:00,410.5,410.5,409.0,409.0,100.0,410.5,410.5,409.0,409.0,100.0
2006-10-06 10:00:00,409.66,409.66,408.6,409.56,40.0,409.66,409.66,408.6,409.56,40.0
2006-10-06 10:30:00,409.55,413.0,409.0,412.25,640.0,409.55,413.0,409.0,412.25,640.0
2006-10-06 11:00:00,412.25,413.0,411.25,411.25,110.0,412.25,413.0,411.25,411.25,110.0
2006-10-06 11:30:00,411.15,411.25,409.5,410.25,140.0,411.15,411.25,409.5,410.25,140.0
2006-10-06 12:00:00,410.49,411.75,410.49,411.75,40.0,410.49,411.75,410.49,411.75,40.0
2006-10-06 12:30:00,411.99,411.99,410.1,411.0,160.0,411.99,411.99,410.1,411.0,160.0
2006-10-06 13:00:00,410.14,411.45,410.1,411.45,120.0,410.14,411.45,410.1,411.45,120.0
2006-10-06 13:30:00,411.45,412.0,411.45,412.0,150.0,411.45,412.0,411.45,412.0,150.0
2006-10-06 14:00:00,412.37,412.37,411.25,411.25,80.0,412.37,412.37,411.25,411.25,80.0
2006-10-06 14:30:00,411.25,411.25,409.01,409.01,60.0,411.25,411.25,409.01,409.01,60.0
2006-10-06 15:00:00,408.9,409.89,408.9,409.89,70.0,408.9,409.89,408.9,409.89,70.0
2006-10-06 15:30:00,410.24,410.61,410.24,410.61,70.0,410.24,410.61,410.24,410.61,70.0
2006-10-09 09:30:00,413.1,413.5,411.0,411.0,140.0,413.1,413.5,411.0,411.0,140.0
2006-10-09 10:00:00,411.0,411.0,410.4,410.5,110.0,411.0,411.0,410.4,410.5,110.0
2006-10-09 10:30:00,410.5,410.95,410.5,410.95,30.0,410.5,410.95,410.5,410.95,30.0
2006-10-09 11:00:00,410.95,410.95,410.95,410.95,0.0,410.95,410.95,410.95,410.95,0.0
2006-10-09 11:30:00,410.25,410.99,409.6,410.36,60.0,410.25,410.99,409.6,410.36,60.0
2006-10-09 12:00:00,410.98,412.0,410.98,412.0,90.0,410.98,412.0,410.98,412.0,90.0
2006-10-09 12:30:00,412.65,412.65,411.28,411.28,60.0,412.65,412.65,411.28,411.28,60.0
2006-10-09 13:00:00,411.99,411.99,411.01,411.01,40.0,411.99,411.99,411.01,411.01,40.0
2006-10-09 13:30:00,411.01,411.01,411.0,411.0,20.0,411.01,411.01,411.0,411.0,20.0
2006-10-09 14:00:00,411.94,411.94,411.62,411.62,40.0,411.94,411.94,411.62,411.62,40.0
2006-10-09 14:30:00,411.3,412.01,411.25,411.55,80.0,411.3,412.01,411.25,411.55,80.0
2006-10-09 15:00:00,411.26,412.0,411.26,412.0,30.0,411.26,412.0,411.26,412.0,30.0
2006-10-09 15:30:00,411.5,411.5,410.57,411.25,80.0,411.5,411.5,410.57,411.25,80.0
2006-10-10 09:30:00,411.25,411.25,411.16,411.16,20.0,411.25,411.25,411.16,411.16,20.0
2006-10-10 10:00:00,410.55,411.01,410.5,411.01,50.0,410.55,411.01,410.5,411.01,50.0
2006-10-10 10:30:00,410.43,410.5,409.98,409.98,90.0,410.43,410.5,409.98,409.98,90.0
2006-10-10 11:00:00,409.41,410.0,409.25,409.25,110.0,409.41,410.0,409.25,409.25,110.0
2006-10-10 11:30:00,409.99,409.99,409.25,409.25,50.0,409.99,409.99,409.25,409.25,50.0
2006-10-10 12:00:00,409.27,410.95,409.27,410.31,80.0,409.27,410.95,409.27,410.31,80.0
2006-10-10 12:30:00,410.5,410.98,409.55,410.3,110.0,410.5,410.98,409.55,410.3,110.0
2006-10-10 13:00:00,410.49,410.5,410.49,410.49,40.0,410.49,410.5,410.49,410.49,40.0
2006-10-10 13:30:00,410.58,411.0,410.07,410.07,100.0,410.58,411.0,410.07,410.07,100.0
2006-10-10 14:00:00,410.07,410.07,408.9,409.5,130.0,410.07,410.07,408.9,409.5,130.0
2006-10-10 14:30:00,408.89,410.1,408.89,409.15,40.0,408.89,410.1,408.89,409.15,40.0
2006-10-10 15:00:00,409.0,409.75,409.0,409.75,30.0,409.0,409.75,409.0,409.75,30.0
2006-10-10 15:30:00,410.5,410.99,410.0,410.0,70.0,410.5,410.99,410.0,410.0,70.0
2006-10-11 09:30:00,409.8,409.8,408.27,408.27,120.0,409.8,409.8,408.27,408.27,120.0
2006-10-11 10:00:00,409.75,410.5,409.75,410.5,20.0,409.75,410.5,409.75,410.5,20.0
2006-10-11 10:30:00,409.75,411.95,409.75,411.95,140.0,409.75,411.95,409.75,411.95,140.0
2006-10-11 11:00:00,411.98,412.6,411.5,412.6,190.0,411.98,412.6,411.5,412.6,190.0
2006-10-11 11:30:00,412.73,413.0,412.0,412.0,160.0,412.73,413.0,412.0,412.0,160.0
2006-10-11 12:00:00,412.49,413.85,412.49,413.85,90.0,412.49,413.85,412.49,413.85,90.0
2006-10-11 12:30:00,413.87,413.87,413.87,413.87,10.0,413.87,413.87,413.87,413.87,10.0
2006-10-11 13:00:00,413.0,413.0,412.26,412.26,50.0,413.0,413.0,412.26,412.26,50.0
2006-10-11 13:30:00,411.85,411.85,410.08,410.08,70.0,411.85,411.85,410.08,410.08,70.0
2006-10-11 14:00:00,410.85,410.87,410.07,410.07,60.0,410.85,410.87,410.07,410.07,60.0
2006-10-11 14:30:00,410.0,410.0,408.75,408.75,90.0,410.0,410.0,408.75,408.75,90.0
2006-10-11 15:00:00,408.2,409.75,408.14,408.36,170.0,408.2,409.75,408.14,408.36,170.0
2006-10-11 15:30:00,408.29,409.0,408.0,408.0,210.0,408.29,409.0,408.0,408.0,210.0
2006-10-12 09:30:00,408.4,408.4,406.9,406.9,170.0,408.4,408.4,406.9,406.9,170.0
2006-10-12 10:00:00,407.63,409.14,406.15,409.14,290.0,407.63,409.14,406.15,409.14,290.0
2006-10-12 10:30:00,408.39,408.39,406.09,406.2,110.0,408.39,408.39,406.09,406.2,110.0
2006-10-12 11:00:00,406.13,407.5,406.13,407.3,60.0,406.13,407.5,406.13,407.3,60.0
2006-10-12 11:30:00,406.89,406.89,406.44,406.44,50.0,406.89,406.89,406.44,406.44,50.0
2006-10-12 12:00:00,406.44,406.44,406.44,406.44,0.0,406.44,406.44,406.44,406.44,0.0
2006-10-12 12:30:00,406.97,408.05,406.97,408.05,90.0,406.97,408.05,406.97,408.05,90.0
2006-10-12 13:00:00,408.05,408.05,408.05,408.05,0.0,408.05,408.05,408.05,408.05,0.0
2006-10-12 13:30:00,408.06,408.16,407.13,407.13,90.0,408.06,408.16,407.13,407.13,90.0
2006-10-12 14:00:00,407.29,408.9,407.29,408.25,60.0,407.29,408.9,407.29,408.25,60.0
2006-10-12 14:30:00,408.79,409.0,407.97,408.35,50.0,408.79,409.0,407.97,408.35,50.0
2006-10-12 15:00:00,409.01,409.74,408.42,408.42,130.0,409.01,409.74,408.42,408.42,130.0
2006-10-12 15:30:00,409.5,411.02,409.5,410.99,130.0,409.5,411.02,409.5,410.99,130.0
2006-10-13 09:30:00,411.7,411.7,410.95,410.95,190.0,411.7,411.7,410.95,410.95,190.0
2006-10-13 10:00:00,410.2,410.82,410.2,410.77,80.0,410.2,410.82,410.2,410.77,80.0
2006-10-13 10:30:00,410.26,410.75,410.2,410.22,110.0,410.26,410.75,410.2,410.22,110.0
2006-10-13 11:00:00,410.42,410.42,410.27,410.27,60.0,410.42,410.42,410.27,410.27,60.0
2006-10-13 11:30:00,410.9,410.99,410.55,410.55,30.0,410.9,410.99,410.55,410.55,30.0
2006-10-13 12:00:00,410.23,410.55,410.2,410.2,160.0,410.23,410.55,410.2,410.2,160.0
2006-10-13 12:30:00,410.5,410.55,410.46,410.5,120.0,410.5,410.55,410.46,410.5,120.0
2006-10-13 13:00:00,410.25,410.55,410.25,410.5,190.0,410.25,410.55,410.25,410.5,190.0
2006-10-13 13:30:00,410.5,410.5,410.5,410.5,0.0,410.5,410.5,410.5,410.5,0.0
2006-10-13 14:00:00,410.5,410.5,410.5,410.5,0.0,410.5,410.5,410.5,410.5,0.0
2006-10-13 14:30:00,410.2,412.49,410.2,412.49,320.0,410.2,412.49,410.2,412.49,320.0
2006-10-13 15:00:00,411.71,412.47,411.71,412.47,70.0,411.71,412.47,411.71,412.47,70.0
2006-10-13 15:30:00,412.14,413.22,411.78,412.56,320.0,412.14,413.22,411.78,412.56,320.0
2006-10-16 09:30:00,412.62,412.62,411.25,411.63,570.0,412.62,412.62,411.25,411.63,570.0
2006-10-16 10:00:00,410.5,410.5,409.0,410.5,230.0,410.5,410.5,409.0,410.5,230.0
2006-10-16 10:30:00,409.76,409.77,407.35,408.6,590.0,409.76,409.77,407.35,408.6,590.0
2006-10-16 11:00:00,409.49,409.49,407.26,408.0,160.0,409.49,409.49,407.26,408.0,160.0
2006-10-16 11:30:00,407.8,408.75,407.25,407.75,270.0,407.8,408.75,407.25,407.75,270.0
2006-10-16 12:00:00,407.83,407.9,407.0,407.01,140.0,407.83,407.9,407.0,407.01,140.0
2006-10-16 12:30:00,407.75,407.9,407.23,407.23,350.0,407.75,407.9,407.23,407.23,350.0
2006-10-16 13:00:00,407.89,407.9,407.01,407.9,120.0,407.89,407.9,407.01,407.9,120.0
2006-10-16 13:30:00,407.63,407.89,407.1,407.2,130.0,407.63,407.89,407.1,407.2,130.0
2006-10-16 14:00:00,407.89,407.89,406.51,407.0,170.0,407.89,407.89,406.51,407.0,170.0
2006-10-16 14:30:00,406.99,406.99,406.02,406.26,330.0,406.99,406.99,406.02,406.26,330.0
2006-10-16 15:00:00,406.25,406.25,405.65,406.25,150.0,406.25,406.25,405.65,406.25,150.0
2006-10-16 15:30:00,405.97,406.01,405.0,405.0,700.0,405.97,406.01,405.0,405.0,700.0
2006-10-17 09:30:00,406.35,407.25,406.35,406.49,220.0,406.35,407.25,406.35,406.49,220.0
2006-10-17 10:00:00,406.5,406.5,405.75,405.78,100.0,406.5,406.5,405.75,405.78,100.0
2006-10-17 10:30:00,405.62,405.62,403.81,403.81,140.0,405.62,405.62,403.81,403.81,140.0
2006-10-17 11:00:00,403.98,403.98,403.0,403.0,220.0,403.98,403.98,403.0,403.0,220.0
2006-10-17 11:30:00,403.4,403.4,402.0,402.4,120.0,403.4,403.4,402.0,402.4,120.0
2006-10-17 12:00:00,402.5,402.5,400.0,400.0,380.0,402.5,402.5,400.0,400.0,380.0
2006-10-17 12:30:00,400.01,400.75,399.26,399.31,280.0,400.01,400.75,399.26,399.31,280.0
2006-10-17 13:00:00,399.33,400.0,399.0,399.85,280.0,399.33,400.0,399.0,399.85,280.0
2006-10-17 13:30:00,399.99,400.01,399.75,400.0,130.0,399.99,400.01,399.75,400.0,130.0
2006-10-17 14:00:00,400.0,400.5,400.0,400.5,40.0,400.0,400.5,400.0,400.5,40.0
2006-10-17 14:30:00,400.0,400.5,399.8,400.5,210.0,400.0,400.5,399.8,400.5,210.0
2006-10-17 15:00:00,400.5,401.25,400.5,400.75,380.0,400.5,401.25,400.5,400.75,380.0
2006-10-17 15:30:00,400.95,400.96,400.15,400.5,280.0,400.95,400.96,400.15,400.5,280.0
2006-10-18 09:30:00,400.0,402.73,399.25,402.0,230.0,400.0,402.73,399.25,402.0,230.0
2006-10-18 10:00:00,402.24,402.25,401.5,402.2,490.0,402.24,402.25,401.5,402.2,490.0
2006-10-18 10:30:00,401.55,402.24,398.51,398.51,240.0,401.55,402.24,398.51,398.51,240.0
2006-10-18 11:00:00,398.54,399.95,398.5,399.6,250.0,398.54,399.95,398.5,399.6,250.0
2006-10-18 11:30:00,399.95,399.95,399.65,399.65,110.0,399.95,399.95,399.65,399.65,110.0
2006-10-18 12:00:00,399.95,399.95,398.87,398.87,90.0,399.95,399.95,398.87,398.87,90.0
2006-10-18 12:30:00,398.9,399.1,398.31,398.31,130.0,398.9,399.1,398.31,398.31,130.0
2006-10-18 13:00:00,398.31,398.99,396.75,396.75,230.0,398.31,398.99,396.75,396.75,230.0
2006-10-18 13:30:00,397.5,398.4,397.0,397.01,170.0,397.5,398.4,397.0,397.01,170.0
2006-10-18 14:00:00,397.04,397.04,396.5,396.5,190.0,397.04,397.04,396.5,396.5,190.0
2006-10-18 14:30:00,396.98,397.45,396.41,396.91,380.0,396.98,397.45,396.41,396.91,380.0
2006-10-18 15:00:00,397.0,397.0,396.35,396.7,290.0,397.0,397.0,396.35,396.7,290.0
2006-10-18 15:30:00,397.18,397.65,396.01,396.75,620.0,397.18,397.65,396.01,396.75,620.0
2006-10-19 09:30:00,398.25,398.25,396.01,396.01,80.0,398.25,398.25,396.01,396.01,80.0
2006-10-19 10:00:00,396.74,396.74,396.0,396.0,160.0,396.74,396.74,396.0,396.0,160.0
2006-10-19 10:30:00,395.63,397.5,395.35,397.15,240.0,395.63,397.5,395.35,397.15,240.0
2006-10-19 11:00:00,397.05,397.05,395.25,396.0,280.0,397.05,397.05,395.25,396.0,280.0
2006-10-19 11:30:00,395.15,396.0,394.5,395.0,200.0,395.15,396.0,394.5,395.0,200.0
2006-10-19 12:00:00,395.0,395.49,394.0,395.43,200.0,395.0,395.49,394.0,395.43,200.0
2006-10-19 12:30:00,394.7,395.0,394.0,394.0,130.0,394.7,395.0,394.0,394.0,130.0
2006-10-19 13:00:00,393.5,394.5,393.25,393.25,190.0,393.5,394.5,393.25,393.25,190.0
2006-10-19 13:30:00,393.26,395.0,393.25,394.25,270.0,393.26,395.0,393.25,394.25,270.0
2006-10-19 14:00:00,393.51,393.95,390.5,391.0,410.0,393.51,393.95,390.5,391.0,410.0
2006-10-19 14:30:00,391.12,392.0,391.05,391.53,500.0,391.12,392.0,391.05,391.53,500.0
2006-10-19 15:00:00,391.53,391.9,391.53,391.76,130.0,391.53,391.9,391.53,391.76,130.0
2006-10-19 15:30:00,391.99,394.9,391.82,393.98,1060.0,391.99,394.9,391.82,393.98,1060.0
2006-10-20 09:30:00,394.0,394.75,392.39,394.0,260.0,394.0,394.75,392.39,394.0,260.0
2006-10-20 10:00:00,394.75,394.78,393.11,393.11,70.0,394.75,394.78,393.11,393.11,70.0
2006-10-20 10:30:00,393.51,395.5,393.51,395.5,130.0,393.51,395.5,393.51,395.5,130.0
2006-10-20 11:00:00,394.5,395.25,393.6,393.6,230.0,394.5,395.25,393.6,393.6,230.0
2006-10-20 11:30:00,394.0,394.75,393.99,393.99,120.0,394.0,394.75,393.99,393.99,120.0
2006-10-20 12:00:00,394.0,394.0,393.05,393.05,100.0,394.0,394.0,393.05,393.05,100.0
2006-10-20 12:30:00,393.82,393.93,393.82,393.93,40.0,393.82,393.93,393.82,393.93,40.0
2006-10-20 13:00:00,393.95,394.32,393.93,394.32,50.0,393.95,394.32,393.93,394.32,50.0
2006-10-20 13:30:00,393.65,394.6,393.65,394.6,50.0,393.65,394.6,393.65,394.6,50.0
2006-10-20 14:00:00,393.25,394.0,393.25,394.0,40.0,393.25,394.0,393.25,394.0,40.0
2006-10-20 14:30:00,394.0,394.0,394.0,394.0,0.0,394.0,394.0,394.0,394.0,0.0
2006-10-20 15:00:00,394.0,394.0,393.12,393.12,110.0,394.0,394.0,393.12,393.12,110.0
2006-10-20 15:30:00,393.13,393.6,393.12,393.36,50.0,393.13,393.6,393.12,393.36,50.0
2006-10-23 09:30:00,393.0,393.18,392.25,392.9,130.0,393.0,393.18,392.25,392.9,130.0
2006-10-23 10:00:00,392.1,392.4,390.45,390.99,530.0,392.1,392.4,390.45,390.99,530.0
2006-10-23 10:30:00,390.5,390.97,390.0,390.5,140.0,390.5,390.97,390.0,390.5,140.0
2006-10-23 11:00:00,390.49,390.49,389.76,390.49,100.0,390.49,390.49,389.76,390.49,100.0
2006-10-23 11:30:00,390.13,390.49,390.12,390.18,100.0,390.13,390.49,390.12,390.18,100.0
2006-10-23 12:00:00,390.49,390.49,390.0,390.0,150.0,390.49,390.49,390.0,390.0,150.0
2006-10-23 12:30:00,390.0,391.0,390.0,391.0,170.0,390.0,391.0,390.0,391.0,170.0
2006-10-23 13:00:00,390.99,390.99,390.48,390.98,80.0,390.99,390.99,390.48,390.98,80.0
2006-10-23 13:30:00,390.2,390.97,390.2,390.52,120.0,390.2,390.97,390.2,390.52,120.0
2006-10-23 14:00:00,390.95,390.99,390.01,390.1,180.0,390.95,390.99,390.01,390.1,180.0
2006-10-23 14:30:00,390.9,390.9,390.01,390.51,110.0,390.9,390.9,390.01,390.51,110.0
2006-10-23 15:00:00,390.7,390.7,390.0,390.1,130.0,390.7,390.7,390.0,390.1,130.0
2006-10-23 15:30:00,390.98,391.0,390.0,390.93,390.0,390.98,391.0,390.0,390.93,390.0
2006-10-24 09:30:00,392.5,393.5,390.97,393.5,350.0,392.5,393.5,390.97,393.5,350.0
2006-10-24 10:00:00,393.5,393.65,391.57,392.8,180.0,393.5,393.65,391.57,392.8,180.0
2006-10-24 10:30:00,392.01,392.25,390.44,391.09,300.0,392.01,392.25,390.44,391.09,300.0
2006-10-24 11:00:00,390.45,390.5,390.0,390.1,190.0,390.45,390.5,390.0,390.1,190.0
2006-10-24 11:30:00,390.67,393.25,390.0,393.25,180.0,390.67,393.25,390.0,393.25,180.0
2006-10-24 12:00:00,392.5,392.5,390.25,390.25,70.0,392.5,392.5,390.25,390.25,70.0
2006-10-24 12:30:00,390.25,391.75,390.15,391.75,110.0,390.25,391.75,390.15,391.75,110.0
2006-10-24 13:00:00,391.0,391.75,390.48,390.48,80.0,391.0,391.75,390.48,390.48,80.0
2006-10-24 13:30:00,390.46,391.27,390.36,390.6,40.0,390.46,391.27,390.36,390.6,40.0
2006-10-24 14:00:00,390.5,391.75,390.5,391.75,40.0,390.5,391.75,390.5,391.75,40.0
2006-10-24 14:30:00,391.19,392.5,390.5,390.51,120.0,391.19,392.5,390.5,390.51,120.0
2006-10-24 15:00:00,391.59,392.47,391.5,392.47,50.0,391.59,392.47,391.5,392.47,50.0
2006-10-24 15:30:00,391.5,392.24,390.75,391.6,290.0,391.5,392.24,390.75,391.6,290.0
2006-10-25 09:30:00,393.0,393.0,392.24,392.97,170.0,393.0,393.0,392.24,392.97,170.0
2006-10-25 10:00:00,392.45,392.45,392.0,392.0,20.0,392.45,392.45,392.0,392.0,20.0
2006-10-25 10:30:00,392.4,392.4,391.99,391.99,30.0,392.4,392.4,391.99,391.99,30.0
2006-10-25 11:00:00,391.27,391.99,391.27,391.35,100.0,391.27,391.99,391.27,391.35,100.0
2006-10-25 11:30:00,391.89,391.89,391.35,391.35,30.0,391.89,391.89,391.35,391.35,30.0
2006-10-25 12:00:00,391.5,391.5,390.6,390.79,70.0,391.5,391.5,390.6,390.79,70.0
2006-10-25 12:30:00,390.8,390.8,390.2,390.35,50.0,390.8,390.8,390.2,390.35,50.0
2006-10-25 13:00:00,390.76,392.1,389.91,391.84,110.0,390.76,392.1,389.91,391.84,110.0
2006-10-25 13:30:00,391.58,392.03,391.11,391.11,40.0,391.58,392.03,391.11,391.11,40.0
2006-10-25 14:00:00,392.35,392.35,392.35,392.35,10.0,392.35,392.35,392.35,392.35,10.0
2006-10-25 14:30:00,391.74,392.0,391.2,391.5,90.0,391.74,392.0,391.2,391.5,90.0
2006-10-25 15:00:00,392.75,393.5,391.01,392.74,250.0,392.75,393.5,391.01,392.74,250.0
2006-10-25 15:30:00,391.67,393.74,391.0,393.25,170.0,391.67,393.74,391.0,393.25,170.0
2006-10-26 09:30:00,395.0,395.0,391.5,391.5,270.0,395.0,395.0,391.5,391.5,270.0
2006-10-26 10:00:00,391.9,393.75,391.9,392.39,110.0,391.9,393.75,391.9,392.39,110.0
2006-10-26 10:30:00,392.25,392.48,391.67,392.4,130.0,392.25,392.48,391.67,392.4,130.0
2006-10-26 11:00:00,392.5,393.0,391.9,393.0,90.0,392.5,393.0,391.9,393.0,90.0
2006-10-26 11:30:00,392.23,393.5,392.23,393.5,80.0,392.23,393.5,392.23,393.5,80.0
2006-10-26 12:00:00,393.5,394.5,393.01,394.0,190.0,393.5,394.5,393.01,394.0,190.0
2006-10-26 12:30:00,394.16,394.79,393.03,393.04,130.0,394.16,394.79,393.03,393.04,130.0
2006-10-26 13:00:00,393.75,394.46,393.75,394.37,80.0,393.75,394.46,393.75,394.37,80.0
2006-10-26 13:30:00,394.18,394.5,393.76,394.43,140.0,394.18,394.5,393.76,394.43,140.0
2006-10-26 14:00:00,394.61,396.0,394.5,396.0,120.0,394.61,396.0,394.5,396.0,120.0
2006-10-26 14:30:00,396.75,397.5,396.0,396.89,170.0,396.75,397.5,396.0,396.89,170.0
2006-10-26 15:00:00,397.75,398.0,395.5,397.1,230.0,397.75,398.0,395.5,397.1,230.0
2006-10-26 15:30:00,397.02,397.02,395.51,396.5,500.0,397.02,397.02,395.51,396.5,500.0
2006-10-27 09:30:00,397.0,397.75,396.26,397.56,120.0,397.0,397.75,396.26,397.56,120.0
2006-10-27 10:00:00,397.51,398.5,396.25,397.49,250.0,397.51,398.5,396.25,397.49,250.0
2006-10-27 10:30:00,398.15,398.2,397.05,397.05,150.0,398.15,398.2,397.05,397.05,150.0
2006-10-27 11:00:00,397.18,397.5,396.69,396.95,170.0,397.18,397.5,396.69,396.95,170.0
2006-10-27 11:30:00,397.73,398.49,397.1,398.1,60.0,397.73,398.49,397.1,398.1,60.0
2006-10-27 12:00:00,398.08,398.49,397.3,398.4,180.0,398.08,398.49,397.3,398.4,180.0
2006-10-27 12:30:00,397.8,400.0,397.5,400.0,190.0,397.8,400.0,397.5,400.0,190.0
2006-10-27 13:00:00,400.0,400.0,398.37,398.37,190.0,400.0,400.0,398.37,398.37,190.0
2006-10-27 13:30:00,398.27,399.64,397.75,397.75,120.0,398.27,399.64,397.75,397.75,120.0
2006-10-27 14:00:00,397.89,397.92,397.2,397.2,100.0,397.89,397.92,397.2,397.2,100.0
2006-10-27 14:30:00,397.19,397.85,396.3,396.5,220.0,397.19,397.85,396.3,396.5,220.0
2006-10-27 15:00:00,396.1,396.75,393.51,395.75,470.0,396.1,396.75,393.51,395.75,470.0
2006-10-27 15:30:00,395.0,395.0,393.0,394.1,320.0,395.0,395.0,393.0,394.1,320.0
2006-10-30 09:30:00,393.4,395.0,393.4,394.24,60.0,393.4,395.0,393.4,394.24,60.0
2006-10-30 10:00:00,395.0,395.0,394.96,394.96,20.0,395.0,395.0,394.96,394.96,20.0
2006-10-30 10:30:00,394.21,396.0,394.21,395.0,120.0,394.21,396.0,394.21,395.0,120.0
2006-10-30 11:00:00,394.88,394.88,394.35,394.87,110.0,394.88,394.88,394.35,394.87,110.0
2006-10-30 11:30:00,394.46,394.88,394.46,394.88,20.0,394.46,394.88,394.46,394.88,20.0
2006-10-30 12:00:00,394.88,394.88,393.61,393.65,120.0,394.88,394.88,393.61,393.65,120.0
2006-10-30 12:30:00,394.54,394.54,393.65,394.06,50.0,394.54,394.54,393.65,394.06,50.0
2006-10-30 13:00:00,393.7,394.88,393.7,394.1,90.0,393.7,394.88,393.7,394.1,90.0
2006-10-30 13:30:00,394.18,394.77,394.18,394.39,60.0,394.18,394.77,394.18,394.39,60.0
2006-10-30 14:00:00,394.05,394.88,394.05,394.88,60.0,394.05,394.88,394.05,394.88,60.0
2006-10-30 14:30:00,394.88,396.0,394.88,396.0,90.0,394.88,396.0,394.88,396.0,90.0
2006-10-30 15:00:00,395.25,397.0,395.02,396.88,120.0,395.25,397.0,395.02,396.88,120.0
2006-10-30 15:30:00,397.04,398.82,397.0,397.82,180.0,397.04,398.82,397.0,397.82,180.0
2006-10-31 09:30:00,399.75,399.75,397.5,398.25,160.0,399.75,399.75,397.5,398.25,160.0
2006-10-31 10:00:00,399.5,399.5,398.3,398.35,140.0,399.5,399.5,398.3,398.35,140.0
2006-10-31 10:30:00,399.28,402.0,399.28,399.99,250.0,399.28,402.0,399.28,399.99,250.0
2006-10-31 11:00:00,399.0,399.98,399.0,399.98,110.0,399.0,399.98,399.0,399.98,110.0
2006-10-31 11:30:00,399.4,399.4,398.75,399.12,80.0,399.4,399.4,398.75,399.12,80.0
2006-10-31 12:00:00,399.0,399.0,397.46,397.46,90.0,399.0,399.0,397.46,397.46,90.0
2006-10-31 12:30:00,397.25,398.49,397.25,397.89,80.0,397.25,398.49,397.25,397.89,80.0
2006-10-31 13:00:00,397.99,398.7,397.5,398.7,190.0,397.99,398.7,397.5,398.7,190.0
2006-10-31 13:30:00,398.35,399.0,398.35,399.0,160.0,398.35,399.0,398.35,399.0,160.0
2006-10-31 14:00:00,398.55,399.98,398.0,398.0,340.0,398.55,399.98,398.0,398.0,340.0
2006-10-31 14:30:00,399.1,399.1,398.68,398.68,70.0,399.1,399.1,398.68,398.68,70.0
2006-10-31 15:00:00,398.38,399.23,398.12,398.57,260.0,398.38,399.23,398.12,398.57,260.0
2006-10-31 15:30:00,398.56,399.61,398.25,398.61,210.0,398.56,399.61,398.25,398.61,210.0
2006-11-01 09:30:00,414.5,423.67,409.25,420.0,1080.0,414.5,423.67,409.25,420.0,1080.0
2006-11-01 10:00:00,419.07,420.5,410.01,411.0,950.0,419.07,420.5,410.01,411.0,950.0
2006-11-01 10:30:00,413.0,418.0,413.0,417.0,330.0,413.0,418.0,413.0,417.0,330.0
2006-11-01 11:00:00,416.01,419.0,416.01,419.0,370.0,416.01,419.0,416.01,419.0,370.0
2006-11-01 11:30:00,418.25,419.75,416.9,419.75,210.0,418.25,419.75,416.9,419.75,210.0
2006-11-01 12:00:00,420.0,420.27,420.0,420.02,120.0,420.0,420.27,420.0,420.02,120.0
2006-11-01 12:30:00,419.3,419.35,417.0,417.08,180.0,419.3,419.35,417.0,417.08,180.0
2006-11-01 13:00:00,417.0,419.0,417.0,418.99,340.0,417.0,419.0,417.0,418.99,340.0
2006-11-01 13:30:00,418.98,419.0,414.6,414.6,480.0,418.98,419.0,414.6,414.6,480.0
2006-11-01 14:00:00,415.17,415.7,414.5,415.7,510.0,415.17,415.7,414.5,415.7,510.0
2006-11-01 14:30:00,414.83,415.7,414.6,414.61,160.0,414.83,415.7,414.6,414.61,160.0
2006-11-01 15:00:00,414.61,416.3,414.51,414.61,250.0,414.61,416.3,414.51,414.61,250.0
2006-11-01 15:30:00,414.61,415.5,414.5,414.66,490.0,414.61,415.5,414.5,414.66,490.0
2006-11-02 09:30:00,414.9,415.75,414.01,414.5,170.0,414.9,415.75,414.01,414.5,170.0
2006-11-02 10:00:00,414.52,414.52,411.0,411.0,340.0,414.52,414.52,411.0,411.0,340.0
2006-11-02 10:30:00,411.0,411.0,410.05,411.0,90.0,411.0,411.0,410.05,411.0,90.0
2006-11-02 11:00:00,410.25,410.91,410.01,410.01,160.0,410.25,410.91,410.01,410.01,160.0
2006-11-02 11:30:00,410.91,412.0,410.02,410.26,100.0,410.91,412.0,410.02,410.26,100.0
2006-11-02 12:00:00,411.0,411.98,410.02,410.08,80.0,411.0,411.98,410.02,410.08,80.0
2006-11-02 12:30:00,410.75,410.78,410.59,410.78,30.0,410.75,410.78,410.59,410.78,30.0
2006-11-02 13:00:00,411.43,411.5,410.99,411.48,60.0,411.43,411.5,410.99,411.48,60.0
2006-11-02 13:30:00,411.25,412.9,411.25,412.0,160.0,411.25,412.9,411.25,412.0,160.0
2006-11-02 14:00:00,411.54,411.54,410.5,410.5,60.0,411.54,411.54,410.5,410.5,60.0
2006-11-02 14:30:00,410.97,411.0,410.0,410.61,110.0,410.97,411.0,410.0,410.61,110.0
2006-11-02 15:00:00,410.25,410.25,409.0,410.01,80.0,410.25,410.25,409.0,410.01,80.0
2006-11-02 15:30:00,409.01,409.51,407.5,407.71,380.0,409.01,409.51,407.5,407.71,380.0
2006-11-03 09:30:00,406.75,411.25,406.75,410.0,270.0,406.75,411.25,406.75,410.0,270.0
2006-11-03 10:00:00,410.68,410.68,410.0,410.0,20.0,410.68,410.68,410.0,410.0,20.0
2006-11-03 10:30:00,410.25,410.25,409.74,409.74,90.0,410.25,410.25,409.74,409.74,90.0
2006-11-03 11:00:00,410.38,411.48,409.75,410.97,230.0,410.38,411.48,409.75,410.97,230.0
2006-11-03 11:30:00,410.54,411.01,410.25,410.25,70.0,410.54,411.01,410.25,410.25,70.0
2006-11-03 12:00:00,410.79,410.79,409.53,409.53,60.0,410.79,410.79,409.53,409.53,60.0
2006-11-03 12:30:00,410.18,410.9,410.18,410.9,50.0,410.18,410.9,410.18,410.9,50.0
2006-11-03 13:00:00,411.66,411.66,410.65,410.66,50.0,411.66,411.66,410.65,410.66,50.0
2006-11-03 13:30:00,410.69,412.41,410.69,412.41,50.0,410.69,412.41,410.69,412.41,50.0
2006-11-03 14:00:00,411.5,412.25,411.5,412.0,30.0,411.5,412.25,411.5,412.0,30.0
2006-11-03 14:30:00,411.39,412.5,411.39,412.5,50.0,411.39,412.5,411.39,412.5,50.0
2006-11-03 15:00:00,412.5,412.75,411.85,412.75,60.0,412.5,412.75,411.85,412.75,60.0
2006-11-03 15:30:00,413.35,413.35,411.0,411.0,220.0,413.35,413.35,411.0,411.0,220.0
2006-11-06 09:30:00,414.5,419.0,414.5,419.0,330.0,414.5,419.0,414.5,419.0,330.0
2006-11-06 10:00:00,418.5,420.75,417.74,420.7,630.0,418.5,420.75,417.74,420.7,630.0
2006-11-06 10:30:00,421.0,421.0,420.0,421.0,160.0,421.0,421.0,420.0,421.0,160.0
2006-11-06 11:00:00,421.49,423.0,421.0,422.0,630.0,421.49,423.0,421.0,422.0,630.0
2006-11-06 11:30:00,421.62,421.95,420.25,421.0,130.0,421.62,421.95,420.25,421.0,130.0
2006-11-06 12:00:00,421.75,421.99,421.75,421.99,50.0,421.75,421.99,421.75,421.99,50.0
2006-11-06 12:30:00,421.26,421.99,420.67,421.5,70.0,421.26,421.99,420.67,421.5,70.0
2006-11-06 13:00:00,421.99,422.75,421.99,422.75,70.0,421.99,422.75,421.99,422.75,70.0
2006-11-06 13:30:00,422.01,422.01,419.68,420.25,90.0,422.01,422.01,419.68,420.25,90.0
2006-11-06 14:00:00,421.0,421.0,420.48,420.7,110.0,421.0,421.0,420.48,420.7,110.0
2006-11-06 14:30:00,420.7,421.18,420.25,421.18,160.0,420.7,421.18,420.25,421.18,160.0
2006-11-06 15:00:00,421.99,424.0,421.98,423.38,180.0,421.99,424.0,421.98,423.38,180.0
2006-11-06 15:30:00,423.4,423.4,419.5,420.0,300.0,423.4,423.4,419.5,420.0,300.0
2006-11-07 09:30:00,423.0,424.9,422.99,424.9,180.0,423.0,424.9,422.99,424.9,180.0
2006-11-07 10:00:00,424.95,425.0,423.5,423.72,240.0,424.95,425.0,423.5,423.72,240.0
2006-11-07 10:30:00,423.75,424.0,423.75,424.0,40.0,423.75,424.0,423.75,424.0,40.0
2006-11-07 11:00:00,424.0,424.75,424.0,424.75,50.0,424.0,424.75,424.0,424.75,50.0
2006-11-07 11:30:00,424.75,424.75,424.47,424.58,100.0,424.75,424.75,424.47,424.58,100.0
2006-11-07 12:00:00,424.66,424.87,424.09,424.74,90.0,424.66,424.87,424.09,424.74,90.0
2006-11-07 12:30:00,424.66,425.0,424.43,424.99,80.0,424.66,425.0,424.43,424.99,80.0
2006-11-07 13:00:00,424.85,424.99,424.25,424.25,80.0,424.85,424.99,424.25,424.25,80.0
2006-11-07 13:30:00,424.76,424.99,424.49,424.99,80.0,424.76,424.99,424.49,424.99,80.0
2006-11-07 14:00:00,424.98,424.99,422.44,424.5,180.0,424.98,424.99,422.44,424.5,180.0
2006-11-07 14:30:00,424.5,424.9,424.5,424.5,170.0,424.5,424.9,424.5,424.5,170.0
2006-11-07 15:00:00,424.0,424.0,422.9,423.0,90.0,424.0,424.0,422.9,423.0,90.0
2006-11-07 15:30:00,423.0,424.99,423.0,424.5,160.0,423.0,424.99,423.0,424.5,160.0
2006-11-08 09:30:00,425.3,429.0,425.3,429.0,240.0,425.3,429.0,425.3,429.0,240.0
2006-11-08 10:00:00,428.99,430.75,428.91,430.75,260.0,428.99,430.75,428.91,430.75,260.0
2006-11-08 10:30:00,431.0,433.0,430.38,431.95,250.0,431.0,433.0,430.38,431.95,250.0
2006-11-08 11:00:00,432.3,432.3,431.0,431.85,200.0,432.3,432.3,431.0,431.85,200.0
2006-11-08 11:30:00,431.5,432.3,431.3,432.3,140.0,431.5,432.3,431.3,432.3,140.0
2006-11-08 12:00:00,432.3,432.89,432.27,432.83,100.0,432.3,432.89,432.27,432.83,100.0
2006-11-08 12:30:00,432.99,435.5,432.99,435.49,590.0,432.99,435.5,432.99,435.49,590.0
2006-11-08 13:00:00,435.55,435.55,433.81,433.96,190.0,435.55,435.55,433.81,433.96,190.0
2006-11-08 13:30:00,434.2,435.08,433.97,434.38,140.0,434.2,435.08,433.97,434.38,140.0
2006-11-08 14:00:00,433.75,433.75,432.76,432.77,100.0,433.75,433.75,432.76,432.77,100.0
2006-11-08 14:30:00,433.5,434.71,432.13,434.13,140.0,433.5,434.71,432.13,434.13,140.0
2006-11-08 15:00:00,434.13,434.75,433.75,434.58,370.0,434.13,434.75,433.75,434.58,370.0
2006-11-08 15:30:00,434.75,434.95,431.04,432.04,210.0,434.75,434.95,431.04,432.04,210.0
2006-11-09 09:30:00,431.5,433.0,431.49,433.0,130.0,431.5,433.0,431.49,433.0,130.0
2006-11-09 10:00:00,433.74,434.51,433.69,434.51,130.0,433.74,434.51,433.69,434.51,130.0
2006-11-09 10:30:00,434.51,436.0,434.41,434.99,330.0,434.51,436.0,434.41,434.99,330.0
2006-11-09 11:00:00,434.99,435.5,434.12,434.12,180.0,434.99,435.5,434.12,434.12,180.0
2006-11-09 11:30:00,435.5,437.0,435.5,437.0,320.0,435.5,437.0,435.5,437.0,320.0
2006-11-09 12:00:00,437.2,437.25,436.25,436.89,110.0,437.2,437.25,436.25,436.89,110.0
2006-11-09 12:30:00,436.75,436.76,435.99,436.0,180.0,436.75,436.76,435.99,436.0,180.0
2006-11-09 13:00:00,435.78,437.0,435.48,437.0,170.0,435.78,437.0,435.48,437.0,170.0
2006-11-09 13:30:00,437.0,437.25,436.51,437.25,50.0,437.0,437.25,436.51,437.25,50.0
2006-11-09 14:00:00,437.0,437.25,436.25,437.25,230.0,437.0,437.25,436.25,437.25,230.0
2006-11-09 14:30:00,437.5,437.98,436.6,437.0,170.0,437.5,437.98,436.6,437.0,170.0
2006-11-09 15:00:00,436.26,437.8,436.25,436.99,260.0,436.26,437.8,436.25,436.99,260.0
2006-11-09 15:30:00,437.0,438.0,436.0,436.0,410.0,437.0,438.0,436.0,436.0,410.0
2006-11-10 09:30:00,437.9,440.75,437.17,440.75,240.0,437.9,440.75,437.17,440.75,240.0
2006-11-10 10:00:00,441.5,442.0,439.0,439.0,300.0,441.5,442.0,439.0,439.0,300.0
2006-11-10 10:30:00,440.0,442.0,440.0,441.5,320.0,440.0,442.0,440.0,441.5,320.0
2006-11-10 11:00:00,442.0,443.0,442.0,443.0,120.0,442.0,443.0,442.0,443.0,120.0
2006-11-10 11:30:00,443.74,444.0,441.99,441.99,310.0,443.74,444.0,441.99,441.99,310.0
2006-11-10 12:00:00,441.82,441.9,440.0,441.0,220.0,441.82,441.9,440.0,441.0,220.0
2006-11-10 12:30:00,440.02,441.88,440.02,440.49,120.0,440.02,441.88,440.02,440.49,120.0
2006-11-10 13:00:00,440.1,441.0,440.0,440.8,1150.0,440.1,441.0,440.0,440.8,1150.0
2006-11-10 13:30:00,440.5,441.99,440.5,441.99,640.0,440.5,441.99,440.5,441.99,640.0
2006-11-10 14:00:00,440.5,440.75,440.34,440.34,90.0,440.5,440.75,440.34,440.34,90.0
2006-11-10 14:30:00,440.13,440.39,439.0,439.98,120.0,440.13,440.39,439.0,439.98,120.0
2006-11-10 15:00:00,439.0,439.74,434.8,434.8,1490.0,439.0,439.74,434.8,434.8,1490.0
2006-11-10 15:30:00,435.0,435.99,433.2,435.99,950.0,435.0,435.99,433.2,435.99,950.0
2006-11-13 09:30:00,443.0,446.25,443.0,443.01,660.0,443.0,446.25,443.0,443.01,660.0
2006-11-13 10:00:00,443.02,448.8,443.02,448.8,340.0,443.02,448.8,443.02,448.8,340.0
2006-11-13 10:30:00,448.0,448.85,446.5,447.0,220.0,448.0,448.85,446.5,447.0,220.0
2006-11-13 11:00:00,446.75,447.6,446.5,446.55,60.0,446.75,447.6,446.5,446.55,60.0
2006-11-13 11:30:00,447.0,447.33,445.15,446.0,110.0,447.0,447.33,445.15,446.0,110.0
2006-11-13 12:00:00,446.0,447.99,445.15,447.99,150.0,446.0,447.99,445.15,447.99,150.0
2006-11-13 12:30:00,447.85,447.89,446.0,447.89,110.0,447.85,447.89,446.0,447.89,110.0
2006-11-13 13:00:00,447.68,448.74,447.25,447.35,150.0,447.68,448.74,447.25,447.35,150.0
2006-11-13 13:30:00,446.5,448.5,446.0,448.5,130.0,446.5,448.5,446.0,448.5,130.0
2006-11-13 14:00:00,447.02,448.99,447.0,448.25,110.0,447.02,448.99,447.0,448.25,110.0
2006-11-13 14:30:00,448.95,449.54,448.3,449.53,300.0,448.95,449.54,448.3,449.53,300.0
2006-11-13 15:00:00,449.15,449.15,447.0,448.0,360.0,449.15,449.15,447.0,448.0,360.0
2006-11-13 15:30:00,447.75,447.76,447.49,447.64,170.0,447.75,447.76,447.49,447.64,170.0
2006-11-14 09:30:00,451.0,454.0,451.0,453.0,530.0,451.0,454.0,451.0,453.0,530.0
2006-11-14 10:00:00,453.0,454.69,451.5,452.25,270.0,453.0,454.69,451.5,452.25,270.0
2006-11-14 10:30:00,452.24,452.9,450.0,451.75,380.0,452.24,452.9,450.0,451.75,380.0
2006-11-14 11:00:00,451.35,451.68,449.98,450.75,280.0,451.35,451.68,449.98,450.75,280.0
2006-11-14 11:30:00,451.0,451.36,450.05,450.94,190.0,451.0,451.36,450.05,450.94,190.0
2006-11-14 12:00:00,450.94,450.94,448.0,449.73,200.0,450.94,450.94,448.0,449.73,200.0
2006-11-14 12:30:00,449.62,453.0,449.62,452.25,370.0,449.62,453.0,449.62,452.25,370.0
2006-11-14 13:00:00,452.25,453.0,452.0,452.78,210.0,452.25,453.0,452.0,452.78,210.0
2006-11-14 13:30:00,452.01,452.01,448.0,448.98,250.0,452.01,452.01,448.0,448.98,250.0
2006-11-14 14:00:00,448.98,449.97,446.25,446.53,270.0,448.98,449.97,446.25,446.53,270.0
2006-11-14 14:30:00,447.44,447.5,446.0,446.91,740.0,447.44,447.5,446.0,446.91,740.0
2006-11-14 15:00:00,447.48,447.75,446.05,446.5,190.0,447.48,447.75,446.05,446.5,190.0
2006-11-14 15:30:00,446.5,448.0,445.0,448.0,410.0,446.5,448.0,445.0,448.0,410.0
2006-11-15 09:30:00,448.0,451.25,447.25,450.76,600.0,448.0,451.25,447.25,450.76,600.0
2006-11-15 10:00:00,451.25,451.49,450.77,451.49,70.0,451.25,451.49,450.77,451.49,70.0
2006-11-15 10:30:00,451.49,451.49,449.36,450.5,160.0,451.49,451.49,449.36,450.5,160.0
2006-11-15 11:00:00,450.5,450.5,449.75,450.45,30.0,450.5,450.5,449.75,450.45,30.0
2006-11-15 11:30:00,450.5,450.51,449.0,449.0,60.0,450.5,450.51,449.0,449.0,60.0
2006-11-15 12:00:00,449.76,450.0,449.0,449.0,80.0,449.76,450.0,449.0,449.0,80.0
2006-11-15 12:30:00,449.99,449.99,448.26,449.0,200.0,449.99,449.99,448.26,449.0,200.0
2006-11-15 13:00:00,449.7,449.75,449.01,449.75,140.0,449.7,449.75,449.01,449.75,140.0
2006-11-15 13:30:00,449.75,449.75,449.01,449.5,120.0,449.75,449.75,449.01,449.5,120.0
2006-11-15 14:00:00,449.51,449.83,449.01,449.01,30.0,449.51,449.83,449.01,449.01,30.0
2006-11-15 14:30:00,449.02,449.03,448.0,448.23,90.0,449.02,449.03,448.0,448.23,90.0
2006-11-15 15:00:00,448.23,448.75,448.23,448.74,140.0,448.23,448.75,448.23,448.74,140.0
2006-11-15 15:30:00,448.07,448.75,447.25,447.79,210.0,448.07,448.75,447.25,447.79,210.0
2006-11-16 09:30:00,450.25,450.25,448.51,449.0,290.0,450.25,450.25,448.51,449.0,290.0
2006-11-16 10:00:00,449.48,449.99,448.5,448.5,100.0,449.48,449.99,448.5,448.5,100.0
2006-11-16 10:30:00,448.01,448.01,447.0,447.98,140.0,448.01,448.01,447.0,447.98,140.0
2006-11-16 11:00:00,446.4,448.0,446.4,447.03,150.0,446.4,448.0,446.4,447.03,150.0
2006-11-16 11:30:00,447.05,448.0,446.01,447.74,170.0,447.05,448.0,446.01,447.74,170.0
2006-11-16 12:00:00,447.73,447.79,446.02,447.79,100.0,447.73,447.79,446.02,447.79,100.0
2006-11-16 12:30:00,448.04,448.04,448.04,448.04,30.0,448.04,448.04,448.04,448.04,30.0
2006-11-16 13:00:00,448.13,448.13,448.13,448.13,20.0,448.13,448.13,448.13,448.13,20.0
2006-11-16 13:30:00,448.29,448.5,445.61,446.7,410.0,448.29,448.5,445.61,446.7,410.0
2006-11-16 14:00:00,446.15,446.15,445.5,445.85,190.0,446.15,446.15,445.5,445.85,190.0
2006-11-16 14:30:00,445.59,447.76,445.59,446.6,130.0,445.59,447.76,445.59,446.6,130.0
2006-11-16 15:00:00,446.0,447.0,444.68,447.0,410.0,446.0,447.0,444.68,447.0,410.0
2006-11-16 15:30:00,448.0,449.0,446.79,449.0,250.0,448.0,449.0,446.79,449.0,250.0
2006-11-17 09:30:00,452.95,456.0,452.25,456.0,220.0,452.95,456.0,452.25,456.0,220.0
2006-11-17 10:00:00,456.0,456.0,455.0,456.0,160.0,456.0,456.0,455.0,456.0,160.0
2006-11-17 10:30:00,455.98,455.98,454.0,454.0,90.0,455.98,455.98,454.0,454.0,90.0
2006-11-17 11:00:00,453.25,454.7,453.25,453.75,70.0,453.25,454.7,453.25,453.75,70.0
2006-11-17 11:30:00,454.33,454.75,452.5,452.8,90.0,454.33,454.75,452.5,452.8,90.0
2006-11-17 12:00:00,452.75,453.0,451.25,451.25,100.0,452.75,453.0,451.25,451.25,100.0
2006-11-17 12:30:00,451.12,452.9,451.0,451.01,100.0,451.12,452.9,451.0,451.01,100.0
2006-11-17 13:00:00,451.5,452.5,450.65,450.65,130.0,451.5,452.5,450.65,450.65,130.0
2006-11-17 13:30:00,451.5,451.5,451.5,451.5,30.0,451.5,451.5,451.5,451.5,30.0
2006-11-17 14:00:00,452.49,452.49,450.5,450.5,20.0,452.49,452.49,450.5,450.5,20.0
2006-11-17 14:30:00,450.51,451.0,450.0,451.0,110.0,450.51,451.0,450.0,451.0,110.0
2006-11-17 15:00:00,450.0,451.0,449.0,451.0,60.0,450.0,451.0,449.0,451.0,60.0
2006-11-17 15:30:00,452.0,455.0,451.73,455.0,230.0,452.0,455.0,451.73,455.0,230.0
2006-11-20 09:30:00,456.25,456.25,453.25,454.51,270.0,456.25,456.25,453.25,454.51,270.0
2006-11-20 10:00:00,455.49,455.49,454.0,454.38,50.0,455.49,455.49,454.0,454.38,50.0
2006-11-20 10:30:00,453.93,454.11,453.4,453.82,50.0,453.93,454.11,453.4,453.82,50.0
2006-11-20 11:00:00,453.81,455.58,453.8,455.58,160.0,453.81,455.58,453.8,455.58,160.0
2006-11-20 11:30:00,454.7,454.7,454.11,454.69,40.0,454.7,454.7,454.11,454.69,40.0
2006-11-20 12:00:00,454.7,454.7,454.0,454.11,70.0,454.7,454.7,454.0,454.11,70.0
2006-11-20 12:30:00,454.5,454.5,454.5,454.5,20.0,454.5,454.5,454.5,454.5,20.0
2006-11-20 13:00:00,454.1,454.1,454.1,454.1,10.0,454.1,454.1,454.1,454.1,10.0
2006-11-20 13:30:00,455.0,455.98,454.5,454.5,70.0,455.0,455.98,454.5,454.5,70.0
2006-11-20 14:00:00,454.75,454.91,454.28,454.28,60.0,454.75,454.91,454.28,454.28,60.0
2006-11-20 14:30:00,454.1,454.1,454.1,454.1,20.0,454.1,454.1,454.1,454.1,20.0
2006-11-20 15:00:00,454.14,454.22,453.5,454.0,270.0,454.14,454.22,453.5,454.0,270.0
2006-11-20 15:30:00,453.0,453.0,452.02,452.04,90.0,453.0,453.0,452.02,452.04,90.0
2006-11-21 09:30:00,454.0,456.0,454.0,455.62,280.0,454.0,456.0,454.0,455.62,280.0
2006-11-21 10:00:00,454.61,454.61,453.79,454.37,220.0,454.61,454.61,453.79,454.37,220.0
2006-11-21 10:30:00,454.35,454.37,453.35,453.35,90.0,454.35,454.37,453.35,453.35,90.0
2006-11-21 11:00:00,454.0,454.0,452.25,452.25,70.0,454.0,454.0,452.25,452.25,70.0
2006-11-21 11:30:00,453.75,454.5,452.3,452.35,110.0,453.75,454.5,452.3,452.35,110.0
2006-11-21 12:00:00,452.3,453.0,452.25,452.25,50.0,452.3,453.0,452.25,452.25,50.0
2006-11-21 12:30:00,452.04,452.5,451.26,452.0,100.0,452.04,452.5,451.26,452.0,100.0
2006-11-21 13:00:00,452.29,452.29,451.81,451.83,80.0,452.29,452.29,451.81,451.83,80.0
2006-11-21 13:30:00,451.26,451.26,451.24,451.24,40.0,451.26,451.26,451.24,451.24,40.0
2006-11-21 14:00:00,451.24,451.81,451.0,451.81,70.0,451.24,451.81,451.0,451.81,70.0
2006-11-21 14:30:00,451.0,451.14,451.0,451.14,50.0,451.0,451.14,451.0,451.14,50.0
2006-11-21 15:00:00,450.36,451.71,450.25,450.25,120.0,450.36,451.71,450.25,450.25,120.0
2006-11-21 15:30:00,451.1,452.0,450.0,452.0,120.0,451.1,452.0,450.0,452.0,120.0
2006-11-22 09:30:00,452.46,452.46,451.0,452.0,60.0,452.46,452.46,451.0,452.0,60.0
2006-11-22 10:00:00,452.48,454.71,452.48,454.0,320.0,452.48,454.71,452.48,454.0,320.0
2006-11-22 10:30:00,453.91,453.91,452.5,452.5,60.0,453.91,453.91,452.5,452.5,60.0
2006-11-22 11:00:00,452.55,453.88,450.13,450.13,90.0,452.55,453.88,450.13,450.13,90.0
2006-11-22 11:30:00,450.56,452.0,450.0,450.0,160.0,450.56,452.0,450.0,450.0,160.0
2006-11-22 12:00:00,450.0,450.38,449.8,449.99,130.0,450.0,450.38,449.8,449.99,130.0
2006-11-22 12:30:00,450.0,451.0,450.0,450.25,100.0,450.0,451.0,450.0,450.25,100.0
2006-11-22 13:00:00,449.5,449.98,449.5,449.98,70.0,449.5,449.98,449.5,449.98,70.0
2006-11-22 13:30:00,449.39,449.5,449.33,449.5,70.0,449.39,449.5,449.33,449.5,70.0
2006-11-22 14:00:00,449.0,449.38,449.0,449.38,70.0,449.0,449.38,449.0,449.38,70.0
2006-11-22 14:30:00,448.5,450.25,448.5,449.5,60.0,448.5,450.25,448.5,449.5,60.0
2006-11-22 15:00:00,448.81,450.0,448.8,449.98,90.0,448.81,450.0,448.8,449.98,90.0
2006-11-22 15:30:00,449.98,450.0,448.5,448.5,330.0,449.98,450.0,448.5,448.5,330.0
2006-11-24 09:30:00,449.9,449.97,449.0,449.4,140.0,449.9,449.97,449.0,449.4,140.0
2006-11-24 10:00:00,448.0,448.49,448.0,448.43,70.0,448.0,448.49,448.0,448.43,70.0
2006-11-24 10:30:00,448.39,448.39,448.0,448.35,40.0,448.39,448.39,448.0,448.35,40.0
2006-11-24 11:00:00,448.35,448.35,448.35,448.35,0.0,448.35,448.35,448.35,448.35,0.0
2006-11-24 11:30:00,447.26,447.95,447.25,447.7,130.0,447.26,447.95,447.25,447.7,130.0
2006-11-24 12:00:00,447.6,448.75,447.58,448.75,140.0,447.6,448.75,447.58,448.75,140.0
2006-11-24 12:30:00,448.49,448.49,448.49,448.49,10.0,448.49,448.49,448.49,448.49,10.0
2006-11-24 13:00:00,448.0,448.0,447.0,447.0,80.0,448.0,448.0,447.0,447.0,80.0
2006-11-24 13:30:00,447.0,447.0,447.0,447.0,0.0,447.0,447.0,447.0,447.0,0.0
2006-11-24 14:00:00,447.0,447.0,447.0,447.0,0.0,447.0,447.0,447.0,447.0,0.0
2006-11-24 14:30:00,447.0,447.0,447.0,447.0,0.0,447.0,447.0,447.0,447.0,0.0
2006-11-24 15:00:00,447.0,447.0,447.0,447.0,0.0,447.0,447.0,447.0,447.0,0.0
2006-11-24 15:30:00,447.0,447.0,447.0,447.0,0.0,447.0,447.0,447.0,447.0,0.0
2006-11-27 09:30:00,447.0,447.13,445.5,446.26,210.0,447.0,447.13,445.5,446.26,210.0
2006-11-27 10:00:00,445.63,445.63,443.04,444.0,440.0,445.63,445.63,443.04,444.0,440.0
2006-11-27 10:30:00,444.15,444.49,443.0,444.37,120.0,444.15,444.49,443.0,444.37,120.0
2006-11-27 11:00:00,443.52,444.0,441.14,441.14,180.0,443.52,444.0,441.14,441.14,180.0
2006-11-27 11:30:00,442.06,442.06,440.5,441.73,180.0,442.06,442.06,440.5,441.73,180.0
2006-11-27 12:00:00,441.0,441.39,440.22,441.0,230.0,441.0,441.39,440.22,441.0,230.0
2006-11-27 12:30:00,440.9,442.0,440.42,442.0,100.0,440.9,442.0,440.42,442.0,100.0
2006-11-27 13:00:00,441.8,441.84,440.64,440.77,140.0,441.8,441.84,440.64,440.77,140.0
2006-11-27 13:30:00,440.77,441.2,440.77,441.0,100.0,440.77,441.2,440.77,441.0,100.0
2006-11-27 14:00:00,440.77,441.45,440.76,440.82,80.0,440.77,441.45,440.76,440.82,80.0
2006-11-27 14:30:00,440.69,441.0,440.13,440.13,110.0,440.69,441.0,440.13,440.13,110.0
2006-11-27 15:00:00,440.5,440.65,440.26,440.44,220.0,440.5,440.65,440.26,440.44,220.0
2006-11-27 15:30:00,440.44,440.49,438.2,439.99,590.0,440.44,440.49,438.2,439.99,590.0
2006-11-28 09:30:00,439.95,440.0,438.0,438.0,750.0,439.95,440.0,438.0,438.0,750.0
2006-11-28 10:00:00,437.74,441.5,437.02,441.0,1180.0,437.74,441.5,437.02,441.0,1180.0
2006-11-28 10:30:00,441.01,445.0,441.01,444.4,290.0,441.01,445.0,441.01,444.4,290.0
2006-11-28 11:00:00,445.74,445.74,442.75,442.75,200.0,445.74,445.74,442.75,442.75,200.0
2006-11-28 11:30:00,443.63,444.85,443.63,443.88,80.0,443.63,444.85,443.63,443.88,80.0
2006-11-28 12:00:00,443.5,444.3,442.25,444.0,130.0,443.5,444.3,442.25,444.0,130.0
2006-11-28 12:30:00,443.25,443.75,442.0,443.75,140.0,443.25,443.75,442.0,443.75,140.0
2006-11-28 13:00:00,443.75,443.75,443.75,443.75,10.0,443.75,443.75,443.75,443.75,10.0
2006-11-28 13:30:00,443.74,443.75,443.1,443.74,70.0,443.74,443.75,443.1,443.74,70.0
2006-11-28 14:00:00,443.74,443.74,442.66,443.36,260.0,443.74,443.74,442.66,443.36,260.0
2006-11-28 14:30:00,443.0,443.0,442.0,442.5,140.0,443.0,443.0,442.0,442.5,140.0
2006-11-28 15:00:00,442.0,442.97,441.75,442.1,150.0,442.0,442.97,441.75,442.1,150.0
2006-11-28 15:30:00,441.98,442.0,439.0,440.63,510.0,441.98,442.0,439.0,440.63,510.0
2006-11-29 09:30:00,444.25,444.97,440.0,443.25,410.0,444.25,444.97,440.0,443.25,410.0
2006-11-29 10:00:00,443.25,444.0,443.25,443.74,240.0,443.25,444.0,443.25,443.74,240.0
2006-11-29 10:30:00,443.98,444.0,442.13,442.5,160.0,443.98,444.0,442.13,442.5,160.0
2006-11-29 11:00:00,442.58,444.0,442.58,444.0,100.0,442.58,444.0,442.58,444.0,100.0
2006-11-29 11:30:00,443.26,443.99,443.25,443.87,150.0,443.26,443.99,443.25,443.87,150.0
2006-11-29 12:00:00,444.0,445.25,443.53,445.25,150.0,444.0,445.25,443.53,445.25,150.0
2006-11-29 12:30:00,445.29,446.0,445.29,445.38,170.0,445.29,446.0,445.29,445.38,170.0
2006-11-29 13:00:00,445.84,445.84,444.14,444.77,90.0,445.84,445.84,444.14,444.77,90.0
2006-11-29 13:30:00,444.03,444.67,444.03,444.4,120.0,444.03,444.67,444.03,444.4,120.0
2006-11-29 14:00:00,444.4,444.4,444.03,444.3,80.0,444.4,444.4,444.03,444.3,80.0
2006-11-29 14:30:00,444.17,444.4,443.47,444.39,70.0,444.17,444.4,443.47,444.39,70.0
2006-11-29 15:00:00,444.4,444.4,443.67,443.99,120.0,444.4,444.4,443.67,443.99,120.0
2006-11-29 15:30:00,444.4,444.67,444.0,444.4,370.0,444.4,444.67,444.0,444.4,370.0
2006-11-30 09:30:00,446.35,450.0,446.35,450.0,340.0,446.35,450.0,446.35,450.0,340.0
2006-11-30 10:00:00,450.74,450.74,447.0,448.7,340.0,450.74,450.74,447.0,448.7,340.0
2006-11-30 10:30:00,447.0,447.5,445.0,446.53,440.0,447.0,447.5,445.0,446.53,440.0
2006-11-30 11:00:00,446.52,446.92,445.62,446.0,110.0,446.52,446.92,445.62,446.0,110.0
2006-11-30 11:30:00,446.75,447.5,445.53,445.89,420.0,446.75,447.5,445.53,445.89,420.0
2006-11-30 12:00:00,446.25,446.25,446.15,446.25,100.0,446.25,446.25,446.15,446.25,100.0
2006-11-30 12:30:00,445.58,446.25,445.58,445.75,50.0,445.58,446.25,445.58,445.75,50.0
2006-11-30 13:00:00,446.25,446.25,445.68,446.25,110.0,446.25,446.25,445.68,446.25,110.0
2006-11-30 13:30:00,446.25,448.5,445.51,447.75,190.0,446.25,448.5,445.51,447.75,190.0
2006-11-30 14:00:00,448.49,448.49,445.75,445.75,200.0,448.49,448.49,445.75,445.75,200.0
2006-11-30 14:30:00,446.25,447.0,445.86,446.25,310.0,446.25,447.0,445.86,446.25,310.0
2006-11-30 15:00:00,446.25,447.0,445.53,446.0,310.0,446.25,447.0,445.53,446.0,310.0
2006-11-30 15:30:00,446.0,448.5,445.51,446.0,420.0,446.0,448.5,445.51,446.0,420.0
2006-12-01 09:30:00,448.5,449.25,447.25,447.88,170.0,448.5,449.25,447.25,447.88,170.0
2006-12-01 10:00:00,448.5,448.86,446.6,448.75,400.0,448.5,448.86,446.6,448.75,400.0
2006-12-01 10:30:00,447.5,448.75,446.5,446.5,210.0,447.5,448.75,446.5,446.5,210.0
2006-12-01 11:00:00,446.91,447.25,446.91,447.0,180.0,446.91,447.25,446.91,447.0,180.0
2006-12-01 11:30:00,447.18,450.0,447.18,450.0,130.0,447.18,450.0,447.18,450.0,130.0
2006-12-01 12:00:00,449.25,450.0,448.99,449.25,230.0,449.25,450.0,448.99,449.25,230.0
2006-12-01 12:30:00,449.29,449.29,448.5,449.29,70.0,449.29,449.29,448.5,449.29,70.0
2006-12-01 13:00:00,449.01,449.74,447.7,449.09,210.0,449.01,449.74,447.7,449.09,210.0
2006-12-01 13:30:00,448.54,448.9,448.15,448.24,70.0,448.54,448.9,448.15,448.24,70.0
2006-12-01 14:00:00,448.0,448.0,447.5,447.84,90.0,448.0,448.0,447.5,447.84,90.0
2006-12-01 14:30:00,447.0,448.0,447.0,447.75,150.0,447.0,448.0,447.0,447.75,150.0
2006-12-01 15:00:00,447.99,448.0,447.26,447.47,270.0,447.99,448.0,447.26,447.47,270.0
2006-12-01 15:30:00,448.25,449.75,447.4,449.75,660.0,448.25,449.75,447.4,449.75,660.0
2006-12-04 09:30:00,452.1,452.1,450.5,450.79,260.0,452.1,452.1,450.5,450.79,260.0
2006-12-04 10:00:00,451.03,451.04,450.1,450.1,340.0,451.03,451.04,450.1,450.1,340.0
2006-12-04 10:30:00,450.0,450.1,449.02,450.1,200.0,450.0,450.1,449.02,450.1,200.0
2006-12-04 11:00:00,450.38,451.47,450.38,451.0,120.0,450.38,451.47,450.38,451.0,120.0
2006-12-04 11:30:00,451.15,451.15,450.32,451.07,70.0,451.15,451.15,450.32,451.07,70.0
2006-12-04 12:00:00,451.45,451.49,451.25,451.49,90.0,451.45,451.49,451.25,451.49,90.0
2006-12-04 12:30:00,451.75,451.98,451.53,451.53,70.0,451.75,451.98,451.53,451.53,70.0
2006-12-04 13:00:00,451.34,451.36,451.34,451.36,20.0,451.34,451.36,451.34,451.36,20.0
2006-12-04 13:30:00,451.0,451.89,451.0,451.51,200.0,451.0,451.89,451.0,451.51,200.0
2006-12-04 14:00:00,452.25,453.0,451.5,451.5,50.0,452.25,453.0,451.5,451.5,50.0
2006-12-04 14:30:00,453.0,454.0,451.6,454.0,100.0,453.0,454.0,451.6,454.0,100.0
2006-12-04 15:00:00,454.5,454.5,453.04,453.3,130.0,454.5,454.5,453.04,453.3,130.0
2006-12-04 15:30:00,454.24,455.47,454.05,454.73,190.0,454.24,455.47,454.05,454.73,190.0
2006-12-05 09:30:00,455.7,456.0,455.05,455.28,150.0,455.7,456.0,455.05,455.28,150.0
2006-12-05 10:00:00,455.28,457.25,455.1,457.25,180.0,455.28,457.25,455.1,457.25,180.0
2006-12-05 10:30:00,457.76,458.5,456.5,458.26,120.0,457.76,458.5,456.5,458.26,120.0
2006-12-05 11:00:00,457.77,459.54,457.71,459.0,120.0,457.77,459.54,457.71,459.0,120.0
2006-12-05 11:30:00,459.66,459.66,458.81,458.81,30.0,459.66,459.66,458.81,458.81,30.0
2006-12-05 12:00:00,459.21,459.21,458.0,458.22,70.0,459.21,459.21,458.0,458.22,70.0
2006-12-05 12:30:00,458.94,458.94,458.84,458.9,210.0,458.94,458.94,458.84,458.9,210.0
2006-12-05 13:00:00,459.07,461.5,459.07,460.35,120.0,459.07,461.5,459.07,460.35,120.0
2006-12-05 13:30:00,462.0,462.04,461.75,461.99,190.0,462.0,462.04,461.75,461.99,190.0
2006-12-05 14:00:00,461.0,463.5,461.0,462.15,130.0,461.0,463.5,461.0,462.15,130.0
2006-12-05 14:30:00,462.23,462.28,461.5,462.28,170.0,462.23,462.28,461.5,462.28,170.0
2006-12-05 15:00:00,462.3,463.0,462.0,462.0,110.0,462.3,463.0,462.0,462.0,110.0
2006-12-05 15:30:00,462.62,462.62,460.73,462.0,360.0,462.62,462.62,460.73,462.0,360.0
2006-12-06 09:30:00,464.75,464.75,462.25,462.62,250.0,464.75,464.75,462.25,462.62,250.0
2006-12-06 10:00:00,462.97,462.97,461.5,462.0,70.0,462.97,462.97,461.5,462.0,70.0
2006-12-06 10:30:00,462.49,463.5,461.38,462.0,130.0,462.49,463.5,461.38,462.0,130.0
2006-12-06 11:00:00,462.75,462.75,461.47,461.49,100.0,462.75,462.75,461.47,461.49,100.0
2006-12-06 11:30:00,461.37,461.73,460.51,460.51,190.0,461.37,461.73,460.51,460.51,190.0
2006-12-06 12:00:00,460.26,462.5,459.45,462.07,640.0,460.26,462.5,459.45,462.07,640.0
2006-12-06 12:30:00,462.7,463.49,462.7,463.43,80.0,462.7,463.49,462.7,463.43,80.0
2006-12-06 13:00:00,463.54,464.75,463.4,464.75,130.0,463.54,464.75,463.4,464.75,130.0
2006-12-06 13:30:00,464.89,464.89,464.8,464.89,60.0,464.89,464.89,464.8,464.89,60.0
2006-12-06 14:00:00,464.0,464.44,463.0,463.0,80.0,464.0,464.44,463.0,463.0,80.0
2006-12-06 14:30:00,463.37,463.37,462.39,463.09,90.0,463.37,463.37,462.39,463.09,90.0
2006-12-06 15:00:00,463.09,463.75,461.38,461.38,250.0,463.09,463.75,461.38,461.38,250.0
2006-12-06 15:30:00,461.93,462.9,461.0,461.81,210.0,461.93,462.9,461.0,461.81,210.0
2006-12-07 09:30:00,461.0,461.67,460.25,461.01,130.0,461.0,461.67,460.25,461.01,130.0
2006-12-07 10:00:00,461.75,462.0,461.05,461.54,110.0,461.75,462.0,461.05,461.54,110.0
2006-12-07 10:30:00,461.0,461.0,460.0,461.0,140.0,461.0,461.0,460.0,461.0,140.0
2006-12-07 11:00:00,460.25,460.76,460.0,460.0,60.0,460.25,460.76,460.0,460.0,60.0
2006-12-07 11:30:00,461.5,461.73,461.0,461.73,50.0,461.5,461.73,461.0,461.73,50.0
2006-12-07 12:00:00,461.74,461.74,461.05,461.05,30.0,461.74,461.74,461.05,461.05,30.0
2006-12-07 12:30:00,461.01,461.01,461.01,461.01,20.0,461.01,461.01,461.01,461.01,20.0
2006-12-07 13:00:00,461.71,461.71,460.25,460.75,190.0,461.71,461.71,460.25,460.75,190.0
2006-12-07 13:30:00,461.03,461.06,460.25,460.6,100.0,461.03,461.06,460.25,460.6,100.0
2006-12-07 14:00:00,460.97,461.75,460.0,461.75,150.0,460.97,461.75,460.0,461.75,150.0
2006-12-07 14:30:00,461.0,461.68,460.75,460.75,60.0,461.0,461.68,460.75,460.75,60.0
2006-12-07 15:00:00,460.0,460.48,459.84,460.03,100.0,460.0,460.48,459.84,460.03,100.0
2006-12-07 15:30:00,460.35,460.35,458.0,459.0,380.0,460.35,460.35,458.0,459.0,380.0
2006-12-08 09:30:00,461.5,461.5,460.0,460.44,140.0,461.5,461.5,460.0,460.44,140.0
2006-12-08 10:00:00,460.53,460.53,458.51,458.51,100.0,460.53,460.53,458.51,458.51,100.0
2006-12-08 10:30:00,458.8,458.8,458.25,458.64,50.0,458.8,458.8,458.25,458.64,50.0
2006-12-08 11:00:00,458.64,459.36,458.64,459.0,170.0,458.64,459.36,458.64,459.0,170.0
2006-12-08 11:30:00,459.0,459.0,459.0,459.0,0.0,459.0,459.0,459.0,459.0,0.0
2006-12-08 12:00:00,459.15,459.45,459.15,459.45,60.0,459.15,459.45,459.15,459.45,60.0
2006-12-08 12:30:00,459.35,459.35,458.98,459.35,40.0,459.35,459.35,458.98,459.35,40.0
2006-12-08 13:00:00,459.35,459.5,459.07,459.5,290.0,459.35,459.5,459.07,459.5,290.0
2006-12-08 13:30:00,459.5,459.85,459.05,459.5,310.0,459.5,459.85,459.05,459.5,310.0
2006-12-08 14:00:00,459.5,459.5,459.5,459.5,0.0,459.5,459.5,459.5,459.5,0.0
2006-12-08 14:30:00,459.49,459.49,459.0,459.0,50.0,459.49,459.49,459.0,459.0,50.0
2006-12-08 15:00:00,458.95,458.95,458.95,458.95,10.0,458.95,458.95,458.95,458.95,10.0
2006-12-08 15:30:00,458.5,459.5,458.25,458.25,140.0,458.5,459.5,458.25,458.25,140.0
2006-12-11 09:30:00,460.0,460.0,457.0,457.0,420.0,460.0,460.0,457.0,457.0,420.0
2006-12-11 10:00:00,458.2,458.53,457.0,457.0,140.0,458.2,458.53,457.0,457.0,140.0
2006-12-11 10:30:00,456.99,458.49,456.27,456.95,90.0,456.99,458.49,456.27,456.95,90.0
2006-12-11 11:00:00,457.45,457.45,456.74,456.85,90.0,457.45,457.45,456.74,456.85,90.0
2006-12-11 11:30:00,456.85,456.85,456.85,456.85,0.0,456.85,456.85,456.85,456.85,0.0
2006-12-11 12:00:00,456.65,456.84,456.64,456.84,50.0,456.65,456.84,456.64,456.84,50.0
2006-12-11 12:30:00,456.19,456.83,456.19,456.83,80.0,456.19,456.83,456.19,456.83,80.0
2006-12-11 13:00:00,456.84,456.84,456.43,456.43,30.0,456.84,456.84,456.43,456.43,30.0
2006-12-11 13:30:00,457.5,457.5,457.5,457.5,10.0,457.5,457.5,457.5,457.5,10.0
2006-12-11 14:00:00,458.25,458.25,458.04,458.09,40.0,458.25,458.25,458.04,458.09,40.0
2006-12-11 14:30:00,457.51,459.0,457.51,457.62,70.0,457.51,459.0,457.51,457.62,70.0
2006-12-11 15:00:00,457.5,457.5,455.65,455.65,310.0,457.5,457.5,455.65,455.65,310.0
2006-12-11 15:30:00,456.4,456.49,455.81,456.49,100.0,456.4,456.49,455.81,456.49,100.0
2006-12-12 09:30:00,457.0,457.0,456.25,456.95,90.0,457.0,457.0,456.25,456.95,90.0
2006-12-12 10:00:00,456.95,457.0,454.0,454.0,220.0,456.95,457.0,454.0,454.0,220.0
2006-12-12 10:30:00,454.01,454.01,451.85,451.85,620.0,454.01,454.01,451.85,451.85,620.0
2006-12-12 11:00:00,451.85,451.85,450.01,450.01,120.0,451.85,451.85,450.01,450.01,120.0
2006-12-12 11:30:00,451.3,452.0,451.3,452.0,90.0,451.3,452.0,451.3,452.0,90.0
2006-12-12 12:00:00,452.75,453.5,452.75,453.5,90.0,452.75,453.5,452.75,453.5,90.0
2006-12-12 12:30:00,453.25,453.5,453.25,453.5,150.0,453.25,453.5,453.25,453.5,150.0
2006-12-12 13:00:00,453.5,453.5,453.45,453.5,120.0,453.5,453.5,453.45,453.5,120.0
2006-12-12 13:30:00,453.5,453.5,453.11,453.21,160.0,453.5,453.5,453.11,453.21,160.0
2006-12-12 14:00:00,453.4,453.4,452.01,453.0,70.0,453.4,453.4,452.01,453.0,70.0
2006-12-12 14:30:00,452.1,453.3,452.1,453.3,70.0,452.1,453.3,452.1,453.3,70.0
2006-12-12 15:00:00,453.3,453.3,453.0,453.0,230.0,453.3,453.3,453.0,453.0,230.0
2006-12-12 15:30:00,453.3,453.3,451.5,452.5,540.0,453.3,453.3,451.5,452.5,540.0
2006-12-13 09:30:00,453.85,454.8,453.85,454.5,70.0,453.85,454.8,453.85,454.5,70.0
2006-12-13 10:00:00,454.5,454.86,454.5,454.85,70.0,454.5,454.86,454.5,454.85,70.0
2006-12-13 10:30:00,454.85,454.85,453.0,454.0,80.0,454.85,454.85,453.0,454.0,80.0
2006-12-13 11:00:00,454.48,454.48,454.48,454.48,10.0,454.48,454.48,454.48,454.48,10.0
2006-12-13 11:30:00,454.38,454.38,454.0,454.37,90.0,454.38,454.38,454.0,454.37,90.0
2006-12-13 12:00:00,454.36,454.4,453.62,454.37,60.0,454.36,454.4,453.62,454.37,60.0
2006-12-13 12:30:00,454.11,454.36,454.11,454.35,280.0,454.11,454.36,454.11,454.35,280.0
2006-12-13 13:00:00,454.14,454.14,454.14,454.14,10.0,454.14,454.14,454.14,454.14,10.0
2006-12-13 13:30:00,453.79,454.14,452.69,453.0,240.0,453.79,454.14,452.69,453.0,240.0
2006-12-13 14:00:00,452.0,452.5,451.99,452.5,30.0,452.0,452.5,451.99,452.5,30.0
2006-12-13 14:30:00,452.74,452.74,452.25,452.25,70.0,452.74,452.74,452.25,452.25,70.0
2006-12-13 15:00:00,452.26,453.0,452.26,453.0,70.0,452.26,453.0,452.26,453.0,70.0
2006-12-13 15:30:00,453.0,453.0,451.6,451.6,110.0,453.0,453.0,451.6,451.6,110.0
2006-12-14 09:30:00,453.0,453.75,450.75,452.75,470.0,453.0,453.75,450.75,452.75,470.0
2006-12-14 10:00:00,452.0,453.0,452.0,452.59,330.0,452.0,453.0,452.0,452.59,330.0
2006-12-14 10:30:00,453.0,453.0,452.01,453.0,230.0,453.0,453.0,452.01,453.0,230.0
2006-12-14 11:00:00,453.0,453.95,452.5,453.38,230.0,453.0,453.95,452.5,453.38,230.0
2006-12-14 11:30:00,454.0,455.27,454.0,455.27,150.0,454.0,455.27,454.0,455.27,150.0
2006-12-14 12:00:00,456.0,457.5,456.0,457.5,160.0,456.0,457.5,456.0,457.5,160.0
2006-12-14 12:30:00,458.0,458.74,456.25,456.87,100.0,458.0,458.74,456.25,456.87,100.0
2006-12-14 13:00:00,456.81,457.22,456.81,457.22,130.0,456.81,457.22,456.81,457.22,130.0
2006-12-14 13:30:00,457.24,458.0,457.22,458.0,190.0,457.24,458.0,457.22,458.0,190.0
2006-12-14 14:00:00,458.74,459.95,458.73,459.95,140.0,458.74,459.95,458.73,459.95,140.0
2006-12-14 14:30:00,459.95,460.47,459.5,459.54,210.0,459.95,460.47,459.5,459.54,210.0
2006-12-14 15:00:00,459.51,460.5,458.75,460.5,310.0,459.51,460.5,458.75,460.5,310.0
2006-12-14 15:30:00,461.0,463.0,460.63,463.0,500.0,461.0,463.0,460.63,463.0,500.0
2006-12-15 09:30:00,465.0,465.75,463.39,463.39,230.0,465.0,465.75,463.39,463.39,230.0
2006-12-15 10:00:00,464.0,465.5,464.0,465.5,140.0,464.0,465.5,464.0,465.5,140.0
2006-12-15 10:30:00,464.56,466.68,464.56,466.0,60.0,464.56,466.68,464.56,466.0,60.0
2006-12-15 11:00:00,466.74,466.74,465.5,465.5,100.0,466.74,466.74,465.5,465.5,100.0
2006-12-15 11:30:00,466.47,468.5,466.25,466.25,210.0,466.47,468.5,466.25,466.25,210.0
2006-12-15 12:00:00,467.75,468.5,467.0,468.0,170.0,467.75,468.5,467.0,468.0,170.0
2006-12-15 12:30:00,467.89,467.89,467.15,467.15,50.0,467.89,467.89,467.15,467.15,50.0
2006-12-15 13:00:00,467.5,468.0,467.5,468.0,70.0,467.5,468.0,467.5,468.0,70.0
2006-12-15 13:30:00,469.0,470.99,467.5,469.75,400.0,469.0,470.99,467.5,469.75,400.0
2006-12-15 14:00:00,469.0,469.79,468.5,468.5,80.0,469.0,469.79,468.5,468.5,80.0
2006-12-15 14:30:00,468.0,468.4,466.5,466.5,120.0,468.0,468.4,466.5,466.5,120.0
2006-12-15 15:00:00,466.66,468.2,466.0,466.0,210.0,466.66,468.2,466.0,466.0,210.0
2006-12-15 15:30:00,466.0,466.6,464.75,464.75,320.0,466.0,466.6,464.75,464.75,320.0
2006-12-18 09:30:00,466.7,467.59,466.1,466.99,160.0,466.7,467.59,466.1,466.99,160.0
2006-12-18 10:00:00,466.99,467.1,466.2,466.2,50.0,466.99,467.1,466.2,466.2,50.0
2006-12-18 10:30:00,467.1,468.5,467.1,468.5,40.0,467.1,468.5,467.1,468.5,40.0
2006-12-18 11:00:00,468.49,468.5,468.46,468.5,40.0,468.49,468.5,468.46,468.5,40.0
2006-12-18 11:30:00,469.0,469.0,468.45,469.0,90.0,469.0,469.0,468.45,469.0,90.0
2006-12-18 12:00:00,469.0,469.0,468.68,468.68,70.0,469.0,469.0,468.68,468.68,70.0
2006-12-18 12:30:00,469.6,469.6,467.75,468.15,170.0,469.6,469.6,467.75,468.15,170.0
2006-12-18 13:00:00,469.34,469.34,468.0,468.15,50.0,469.34,469.34,468.0,468.15,50.0
2006-12-18 13:30:00,469.55,470.75,468.8,470.75,90.0,469.55,470.75,468.8,470.75,90.0
2006-12-18 14:00:00,470.0,470.0,469.02,469.02,80.0,470.0,470.0,469.02,469.02,80.0
2006-12-18 14:30:00,469.02,469.02,469.02,469.02,0.0,469.02,469.02,469.02,469.02,0.0
2006-12-18 15:00:00,469.72,469.72,469.02,469.09,50.0,469.72,469.72,469.02,469.09,50.0
2006-12-18 15:30:00,468.3,468.9,468.17,468.9,160.0,468.3,468.9,468.17,468.9,160.0
2006-12-19 09:30:00,470.4,470.4,469.65,469.66,80.0,470.4,470.4,469.65,469.66,80.0
2006-12-19 10:00:00,470.5,470.65,470.0,470.0,60.0,470.5,470.65,470.0,470.0,60.0
2006-12-19 10:30:00,469.94,469.94,468.02,468.1,270.0,469.94,469.94,468.02,468.1,270.0
2006-12-19 11:00:00,468.1,468.1,465.0,465.0,220.0,468.1,468.1,465.0,465.0,220.0
2006-12-19 11:30:00,465.99,467.0,465.99,467.0,20.0,465.99,467.0,465.99,467.0,20.0
2006-12-19 12:00:00,466.82,467.0,465.45,467.0,160.0,466.82,467.0,465.45,467.0,160.0
2006-12-19 12:30:00,466.77,468.0,466.77,468.0,130.0,466.77,468.0,466.77,468.0,130.0
2006-12-19 13:00:00,468.96,469.6,468.96,469.6,90.0,468.96,469.6,468.96,469.6,90.0
2006-12-19 13:30:00,469.6,471.0,469.6,471.0,230.0,469.6,471.0,469.6,471.0,230.0
2006-12-19 14:00:00,470.5,471.0,470.5,471.0,130.0,470.5,471.0,470.5,471.0,130.0
2006-12-19 14:30:00,470.19,471.13,470.19,471.13,30.0,470.19,471.13,470.19,471.13,30.0
2006-12-19 15:00:00,471.27,471.75,471.0,471.57,170.0,471.27,471.75,471.0,471.57,170.0
2006-12-19 15:30:00,471.37,471.37,469.8,471.0,150.0,471.37,471.37,469.8,471.0,150.0
2006-12-20 09:30:00,471.95,473.5,471.95,472.75,190.0,471.95,473.5,471.95,472.75,190.0
2006-12-20 10:00:00,473.39,473.99,472.89,473.99,110.0,473.39,473.99,472.89,473.99,110.0
2006-12-20 10:30:00,474.0,474.9,473.26,473.26,100.0,474.0,474.9,473.26,473.26,100.0
2006-12-20 11:00:00,473.25,474.5,472.0,474.5,130.0,473.25,474.5,472.0,474.5,130.0
2006-12-20 11:30:00,474.5,474.5,471.25,471.25,140.0,474.5,474.5,471.25,471.25,140.0
2006-12-20 12:00:00,472.7,473.55,472.7,473.55,50.0,472.7,473.55,472.7,473.55,50.0
2006-12-20 12:30:00,473.55,474.29,473.55,474.25,50.0,473.55,474.29,473.55,474.25,50.0
2006-12-20 13:00:00,474.9,474.98,474.0,474.0,140.0,474.9,474.98,474.0,474.0,140.0
2006-12-20 13:30:00,474.73,475.75,474.73,475.0,100.0,474.73,475.75,474.73,475.0,100.0
2006-12-20 14:00:00,474.99,476.95,474.45,476.95,220.0,474.99,476.95,474.45,476.95,220.0
2006-12-20 14:30:00,476.95,476.95,476.2,476.9,80.0,476.95,476.95,476.2,476.9,80.0
2006-12-20 15:00:00,476.4,476.96,476.4,476.96,130.0,476.4,476.96,476.4,476.96,130.0
2006-12-20 15:30:00,477.5,479.5,476.77,479.49,410.0,477.5,479.5,476.77,479.49,410.0
2006-12-21 09:30:00,487.0,494.0,481.0,489.75,1280.0,487.0,494.0,481.0,489.75,1280.0
2006-12-21 10:00:00,489.75,489.75,485.94,485.95,300.0,489.75,489.75,485.94,485.95,300.0
2006-12-21 10:30:00,486.7,486.7,483.0,484.19,290.0,486.7,486.7,483.0,484.19,290.0
2006-12-21 11:00:00,484.55,484.55,481.0,481.0,200.0,484.55,484.55,481.0,481.0,200.0
2006-12-21 11:30:00,480.25,481.37,479.0,479.29,310.0,480.25,481.37,479.0,479.29,310.0
2006-12-21 12:00:00,479.0,479.27,475.42,475.59,270.0,479.0,479.27,475.42,475.59,270.0
2006-12-21 12:30:00,475.25,478.0,475.01,476.5,180.0,475.25,478.0,475.01,476.5,180.0
2006-12-21 13:00:00,475.75,476.09,475.0,476.09,140.0,475.75,476.09,475.0,476.09,140.0
2006-12-21 13:30:00,476.31,476.31,475.0,475.29,180.0,476.31,476.31,475.0,475.29,180.0
2006-12-21 14:00:00,475.5,475.91,474.72,474.72,180.0,475.5,475.91,474.72,474.72,180.0
2006-12-21 14:30:00,474.99,476.0,473.0,473.0,270.0,474.99,476.0,473.0,473.0,270.0
2006-12-21 15:00:00,473.51,475.1,473.51,473.73,90.0,473.51,475.1,473.51,473.73,90.0
2006-12-21 15:30:00,474.48,474.99,473.55,473.55,190.0,474.48,474.99,473.55,473.55,190.0
2006-12-22 09:30:00,472.8,472.8,467.0,467.52,560.0,472.8,472.8,467.0,467.52,560.0
2006-12-22 10:00:00,467.0,471.5,466.0,470.02,280.0,467.0,471.5,466.0,470.02,280.0
2006-12-22 10:30:00,470.03,470.99,469.06,469.06,110.0,470.03,470.99,469.06,469.06,110.0
2006-12-22 11:00:00,469.99,470.0,467.05,467.05,120.0,469.99,470.0,467.05,467.05,120.0
2006-12-22 11:30:00,468.0,468.0,467.28,468.0,80.0,468.0,468.0,467.28,468.0,80.0
2006-12-22 12:00:00,468.0,471.0,468.0,470.99,170.0,468.0,471.0,468.0,470.99,170.0
2006-12-22 12:30:00,470.99,471.24,469.52,471.24,110.0,470.99,471.24,469.52,471.24,110.0
2006-12-22 13:00:00,471.25,479.19,469.02,469.39,240.0,471.25,479.19,469.02,469.39,240.0
2006-12-22 13:30:00,468.97,468.99,468.48,468.95,80.0,468.97,468.99,468.48,468.95,80.0
2006-12-22 14:00:00,469.75,470.75,468.26,469.93,130.0,469.75,470.75,468.26,469.93,130.0
2006-12-22 14:30:00,469.93,469.93,469.03,469.93,50.0,469.93,469.93,469.03,469.93,50.0
2006-12-22 15:00:00,470.7,470.7,469.92,469.92,20.0,470.7,470.7,469.92,469.92,20.0
2006-12-22 15:30:00,470.7,471.6,470.03,470.93,90.0,470.7,471.6,470.03,470.93,90.0
2006-12-26 09:30:00,475.02,477.03,475.02,475.86,330.0,475.02,477.03,475.02,475.86,330.0
2006-12-26 10:00:00,475.06,475.07,474.0,474.0,270.0,475.06,475.07,474.0,474.0,270.0
2006-12-26 10:30:00,474.4,474.4,474.0,474.0,70.0,474.4,474.4,474.0,474.0,70.0
2006-12-26 11:00:00,474.79,474.8,474.0,474.8,100.0,474.79,474.8,474.0,474.8,100.0
2006-12-26 11:30:00,474.8,474.8,474.8,474.8,20.0,474.8,474.8,474.8,474.8,20.0
2006-12-26 12:00:00,475.6,477.2,475.6,477.2,170.0,475.6,477.2,475.6,477.2,170.0
2006-12-26 12:30:00,477.13,477.2,477.13,477.2,60.0,477.13,477.2,477.13,477.2,60.0
2006-12-26 13:00:00,476.4,477.2,474.0,477.2,60.0,476.4,477.2,474.0,477.2,60.0
2006-12-26 13:30:00,476.4,476.4,474.1,475.32,90.0,476.4,476.4,474.1,475.32,90.0
2006-12-26 14:00:00,476.0,476.8,475.5,475.5,190.0,476.0,476.8,475.5,475.5,190.0
2006-12-26 14:30:00,475.86,475.99,475.76,475.99,30.0,475.86,475.99,475.76,475.99,30.0
2006-12-26 15:00:00,475.5,475.6,475.0,475.02,100.0,475.5,475.6,475.0,475.02,100.0
2006-12-26 15:30:00,475.04,476.0,474.21,475.28,330.0,475.04,476.0,474.21,475.28,330.0
2006-12-27 09:30:00,478.5,479.37,478.5,478.5,100.0,478.5,479.37,478.5,478.5,100.0
2006-12-27 10:00:00,477.77,478.82,477.77,477.77,60.0,477.77,478.82,477.77,477.77,60.0
2006-12-27 10:30:00,477.77,477.77,477.77,477.77,0.0,477.77,477.77,477.77,477.77,0.0
2006-12-27 11:00:00,477.57,477.57,477.55,477.55,40.0,477.57,477.57,477.55,477.55,40.0
2006-12-27 11:30:00,477.55,479.73,477.55,478.5,170.0,477.55,479.73,477.55,478.5,170.0
2006-12-27 12:00:00,478.5,479.75,478.5,479.75,50.0,478.5,479.75,478.5,479.75,50.0
2006-12-27 12:30:00,479.75,479.75,479.75,479.75,0.0,479.75,479.75,479.75,479.75,0.0
2006-12-27 13:00:00,480.25,480.76,480.0,480.76,150.0,480.25,480.76,480.0,480.76,150.0
2006-12-27 13:30:00,480.75,480.75,480.75,480.75,10.0,480.75,480.75,480.75,480.75,10.0
2006-12-27 14:00:00,481.0,482.0,481.0,482.0,30.0,481.0,482.0,481.0,482.0,30.0
2006-12-27 14:30:00,481.26,481.9,481.15,481.9,60.0,481.26,481.9,481.15,481.9,60.0
2006-12-27 15:00:00,481.9,482.53,481.89,482.53,160.0,481.9,482.53,481.89,482.53,160.0
2006-12-27 15:30:00,482.53,482.53,481.05,482.53,130.0,482.53,482.53,481.05,482.53,130.0
2006-12-28 09:30:00,485.0,485.0,481.0,481.5,420.0,485.0,485.0,481.0,481.5,420.0
2006-12-28 10:00:00,482.25,482.26,481.5,482.26,60.0,482.25,482.26,481.5,482.26,60.0
2006-12-28 10:30:00,483.01,483.01,482.27,483.01,80.0,483.01,483.01,482.27,483.01,80.0
2006-12-28 11:00:00,483.01,483.01,481.52,482.25,130.0,483.01,483.01,481.52,482.25,130.0
2006-12-28 11:30:00,481.5,482.25,481.5,481.51,70.0,481.5,482.25,481.5,481.51,70.0
2006-12-28 12:00:00,481.02,481.02,481.02,481.02,30.0,481.02,481.02,481.02,481.02,30.0
2006-12-28 12:30:00,481.22,481.22,481.0,481.0,120.0,481.22,481.22,481.0,481.0,120.0
2006-12-28 13:00:00,481.0,481.06,481.0,481.05,140.0,481.0,481.06,481.0,481.05,140.0
2006-12-28 13:30:00,480.31,481.1,480.31,481.1,110.0,480.31,481.1,480.31,481.1,110.0
2006-12-28 14:00:00,481.1,481.1,481.1,481.1,0.0,481.1,481.1,481.1,481.1,0.0
2006-12-28 14:30:00,480.37,480.37,480.37,480.37,20.0,480.37,480.37,480.37,480.37,20.0
2006-12-28 15:00:00,480.07,481.81,479.5,480.0,260.0,480.07,481.81,479.5,480.0,260.0
2006-12-28 15:30:00,479.25,479.25,478.0,478.03,410.0,479.25,479.25,478.0,478.03,410.0
2006-12-29 09:30:00,478.01,478.1,477.26,478.1,80.0,478.01,478.1,477.26,478.1,80.0
2006-12-29 10:00:00,478.04,478.04,477.25,478.0,30.0,478.04,478.04,477.25,478.0,30.0
2006-12-29 10:30:00,477.25,478.75,477.25,478.75,20.0,477.25,478.75,477.25,478.75,20.0
2006-12-29 11:00:00,478.0,478.0,478.0,478.0,80.0,478.0,478.0,478.0,478.0,80.0
2006-12-29 11:30:00,478.45,480.23,478.45,479.5,50.0,478.45,480.23,478.45,479.5,50.0
2006-12-29 12:00:00,481.12,481.12,480.22,480.22,140.0,481.12,481.12,480.22,480.22,140.0
2006-12-29 12:30:00,479.32,479.32,478.0,478.0,40.0,479.32,479.32,478.0,478.0,40.0
2006-12-29 13:00:00,479.62,480.22,479.62,480.22,40.0,479.62,480.22,479.62,480.22,40.0
2006-12-29 13:30:00,479.32,479.32,478.0,478.9,50.0,479.32,479.32,478.0,478.9,50.0
2006-12-29 14:00:00,478.9,478.9,478.17,478.78,60.0,478.9,478.9,478.17,478.78,60.0
2006-12-29 14:30:00,477.88,480.22,477.88,479.32,70.0,477.88,480.22,477.88,479.32,70.0
2006-12-29 15:00:00,478.43,478.84,477.53,478.84,70.0,478.43,478.84,477.53,478.84,70.0
2006-12-29 15:30:00,479.72,480.62,479.06,479.8,280.0,479.72,480.62,479.06,479.8,280.0
2007-01-03 09:30:00,485.0,487.59,483.0,483.0,1060.0,485.0,487.59,483.0,483.0,1060.0
2007-01-03 10:00:00,483.0,485.8,482.7,482.7,580.0,483.0,485.8,482.7,482.7,580.0
2007-01-03 10:30:00,481.9,483.5,479.21,479.21,680.0,481.9,483.5,479.21,479.21,680.0
2007-01-03 11:00:00,478.41,481.3,478.0,478.85,1010.0,478.41,481.3,478.0,478.85,1010.0
2007-01-03 11:30:00,479.0,479.0,478.46,478.89,60.0,479.0,479.0,478.46,478.89,60.0
2007-01-03 12:00:00,478.9,478.9,478.15,478.15,130.0,478.9,478.9,478.15,478.15,130.0
2007-01-03 12:30:00,478.15,479.75,478.15,478.95,150.0,478.15,479.75,478.15,478.95,150.0
2007-01-03 13:00:00,479.75,479.75,479.0,479.0,110.0,479.75,479.75,479.0,479.0,110.0
2007-01-03 13:30:00,479.0,479.8,478.75,479.74,60.0,479.0,479.8,478.75,479.74,60.0
2007-01-03 14:00:00,479.0,479.98,478.52,479.98,70.0,479.0,479.98,478.52,479.98,70.0
2007-01-03 14:30:00,479.2,479.7,478.04,479.7,230.0,479.2,479.7,478.04,479.7,230.0
2007-01-03 15:00:00,479.32,479.74,478.7,479.49,60.0,479.32,479.74,478.7,479.49,60.0
2007-01-03 15:30:00,479.13,479.13,476.13,477.73,550.0,479.13,479.13,476.13,477.73,550.0
2007-01-04 09:30:00,480.25,482.05,478.11,479.45,340.0,480.25,482.05,478.11,479.45,340.0
2007-01-04 10:00:00,478.66,479.12,478.08,478.88,210.0,478.66,479.12,478.08,478.88,210.0
2007-01-04 10:30:00,478.97,479.5,478.96,479.0,170.0,478.97,479.5,478.96,479.0,170.0
2007-01-04 11:00:00,479.0,479.75,478.2,479.15,930.0,479.0,479.75,478.2,479.15,930.0
2007-01-04 11:30:00,479.6,479.6,479.0,479.6,50.0,479.6,479.6,479.0,479.6,50.0
2007-01-04 12:00:00,479.0,479.68,479.0,479.01,70.0,479.0,479.68,479.0,479.01,70.0
2007-01-04 12:30:00,479.7,479.7,479.7,479.7,20.0,479.7,479.7,479.7,479.7,20.0
2007-01-04 13:00:00,479.69,479.75,479.0,479.57,930.0,479.69,479.75,479.0,479.57,930.0
2007-01-04 13:30:00,479.39,479.75,479.02,479.63,70.0,479.39,479.75,479.02,479.63,70.0
2007-01-04 14:00:00,479.75,479.75,479.03,479.39,120.0,479.75,479.75,479.03,479.39,120.0
2007-01-04 14:30:00,479.39,479.75,479.39,479.75,320.0,479.39,479.75,479.39,479.75,320.0
2007-01-04 15:00:00,479.81,481.6,479.62,480.79,1490.0,479.81,481.6,479.62,480.79,1490.0
2007-01-04 15:30:00,480.79,480.84,479.0,479.0,530.0,480.79,480.84,479.0,479.0,530.0
2007-01-05 09:30:00,479.0,479.32,477.5,478.25,290.0,479.0,479.32,477.5,478.25,290.0
2007-01-05 10:00:00,478.0,478.0,477.5,477.5,100.0,478.0,478.0,477.5,477.5,100.0
2007-01-05 10:30:00,478.25,479.25,478.25,478.39,50.0,478.25,479.25,478.25,478.39,50.0
2007-01-05 11:00:00,479.14,480.0,477.64,478.45,170.0,479.14,480.0,477.64,478.45,170.0
2007-01-05 11:30:00,479.05,479.8,479.05,479.78,140.0,479.05,479.8,479.05,479.78,140.0
2007-01-05 12:00:00,479.7,479.7,478.93,479.7,70.0,479.7,479.7,478.93,479.7,70.0
2007-01-05 12:30:00,479.7,480.0,479.7,479.91,70.0,479.7,480.0,479.7,479.91,70.0
2007-01-05 13:00:00,478.97,478.97,478.7,478.85,80.0,478.97,478.97,478.7,478.85,80.0
2007-01-05 13:30:00,478.95,478.95,478.76,478.95,30.0,478.95,478.95,478.76,478.95,30.0
2007-01-05 14:00:00,478.98,479.7,478.95,478.95,30.0,478.98,479.7,478.95,478.95,30.0
2007-01-05 14:30:00,478.22,478.85,478.21,478.64,70.0,478.22,478.85,478.21,478.64,70.0
2007-01-05 15:00:00,478.8,478.8,478.03,478.03,720.0,478.8,478.8,478.03,478.03,720.0
2007-01-05 15:30:00,478.03,478.5,478.03,478.5,390.0,478.03,478.5,478.03,478.5,390.0
2007-01-08 09:30:00,479.3,479.3,474.53,478.0,1850.0,479.3,479.3,474.53,478.0,1850.0
2007-01-08 10:00:00,477.49,478.5,477.2,477.21,340.0,477.49,478.5,477.2,477.21,340.0
2007-01-08 10:30:00,478.4,478.4,478.0,478.0,750.0,478.4,478.4,478.0,478.0,750.0
2007-01-08 11:00:00,477.26,477.8,476.41,477.0,2480.0,477.26,477.8,476.41,477.0,2480.0
2007-01-08 11:30:00,477.0,478.6,476.21,478.2,370.0,477.0,478.6,476.21,478.2,370.0
2007-01-08 12:00:00,478.9,480.41,478.0,480.3,580.0,478.9,480.41,478.0,480.3,580.0
2007-01-08 12:30:00,480.3,480.3,477.2,478.0,250.0,480.3,480.3,477.2,478.0,250.0
2007-01-08 13:00:00,478.0,478.0,477.25,478.0,50.0,478.0,478.0,477.25,478.0,50.0
2007-01-08 13:30:00,478.0,479.17,477.25,478.37,150.0,478.0,479.17,477.25,478.37,150.0
2007-01-08 14:00:00,478.75,479.53,478.0,478.8,170.0,478.75,479.53,478.0,478.8,170.0
2007-01-08 14:30:00,478.0,478.0,477.21,478.0,220.0,478.0,478.0,477.21,478.0,220.0
2007-01-08 15:00:00,478.8,479.76,477.74,478.01,470.0,478.8,479.76,477.74,478.01,470.0
2007-01-08 15:30:00,478.01,479.07,478.0,478.1,840.0,478.01,479.07,478.0,478.1,840.0
2007-01-09 09:30:00,481.0,482.75,481.0,482.75,410.0,481.0,482.75,481.0,482.75,410.0
2007-01-09 10:00:00,482.72,485.0,482.01,485.0,480.0,482.72,485.0,482.01,485.0,480.0
2007-01-09 10:30:00,484.99,486.3,484.2,484.73,220.0,484.99,486.3,484.2,484.73,220.0
2007-01-09 11:00:00,484.0,484.0,481.2,482.23,280.0,484.0,484.0,481.2,482.23,280.0
2007-01-09 11:30:00,482.0,483.24,482.0,482.43,300.0,482.0,483.24,482.0,482.43,300.0
2007-01-09 12:00:00,481.92,483.09,481.92,482.29,90.0,481.92,483.09,481.92,482.29,90.0
2007-01-09 12:30:00,482.28,483.1,481.99,483.1,150.0,482.28,483.1,481.99,483.1,150.0
2007-01-09 13:00:00,483.1,484.85,483.0,483.85,500.0,483.1,484.85,483.0,483.85,500.0
2007-01-09 13:30:00,483.05,483.05,480.2,482.85,180.0,483.05,483.05,480.2,482.85,180.0
2007-01-09 14:00:00,482.52,483.49,482.52,482.52,110.0,482.52,483.49,482.52,482.52,110.0
2007-01-09 14:30:00,483.13,483.13,482.02,482.82,40.0,483.13,483.13,482.02,482.82,40.0
2007-01-09 15:00:00,482.85,483.4,482.03,483.3,500.0,482.85,483.4,482.03,483.3,500.0
2007-01-09 15:30:00,483.3,484.0,482.96,483.65,400.0,483.3,484.0,482.96,483.65,400.0
2007-01-10 09:30:00,482.25,485.0,482.25,483.53,310.0,482.25,485.0,482.25,483.53,310.0
2007-01-10 10:00:00,484.33,484.83,483.99,483.99,190.0,484.33,484.83,483.99,483.99,190.0
2007-01-10 10:30:00,483.53,484.82,483.53,484.79,180.0,483.53,484.82,483.53,484.79,180.0
2007-01-10 11:00:00,483.99,484.95,482.65,484.95,300.0,483.99,484.95,482.65,484.95,300.0
2007-01-10 11:30:00,484.95,486.0,483.58,483.58,100.0,484.95,486.0,483.58,483.58,100.0
2007-01-10 12:00:00,484.38,486.48,483.74,486.48,240.0,484.38,486.48,483.74,486.48,240.0
2007-01-10 12:30:00,486.25,486.47,484.87,484.88,150.0,486.25,486.47,484.87,484.88,150.0
2007-01-10 13:00:00,485.49,487.0,485.49,487.0,170.0,485.49,487.0,485.49,487.0,170.0
2007-01-10 13:30:00,487.8,488.46,486.7,487.5,310.0,487.8,488.46,486.7,487.5,310.0
2007-01-10 14:00:00,488.3,491.61,488.3,488.34,230.0,488.3,491.61,488.3,488.34,230.0
2007-01-10 14:30:00,488.34,491.0,488.34,490.75,340.0,488.34,491.0,488.34,490.75,340.0
2007-01-10 15:00:00,490.0,490.75,490.0,490.12,150.0,490.0,490.75,490.0,490.12,150.0
2007-01-10 15:30:00,490.04,490.79,483.05,485.75,950.0,490.04,490.79,483.05,485.75,950.0
2007-01-11 09:30:00,487.5,491.0,487.46,489.18,470.0,487.5,491.0,487.46,489.18,470.0
2007-01-11 10:00:00,487.66,489.7,487.3,488.9,110.0,487.66,489.7,487.3,488.9,110.0
2007-01-11 10:30:00,489.7,493.09,489.7,492.5,200.0,489.7,493.09,489.7,492.5,200.0
2007-01-11 11:00:00,492.5,494.47,492.0,494.47,220.0,492.5,494.47,492.0,494.47,220.0
2007-01-11 11:30:00,494.6,497.25,494.15,495.65,240.0,494.6,497.25,494.15,495.65,240.0
2007-01-11 12:00:00,496.45,497.0,494.31,495.3,180.0,496.45,497.0,494.31,495.3,180.0
2007-01-11 12:30:00,496.1,497.0,495.69,497.0,250.0,496.1,497.0,495.69,497.0,250.0
2007-01-11 13:00:00,497.08,498.24,496.15,496.2,270.0,497.08,498.24,496.15,496.2,270.0
2007-01-11 13:30:00,496.2,496.2,493.34,494.75,820.0,496.2,496.2,493.34,494.75,820.0
2007-01-11 14:00:00,494.0,494.8,494.0,494.8,110.0,494.0,494.8,494.0,494.8,110.0
2007-01-11 14:30:00,494.0,494.85,492.45,494.85,230.0,494.0,494.85,492.45,494.85,230.0
2007-01-11 15:00:00,494.11,495.0,493.16,494.25,480.0,494.11,495.0,493.16,494.25,480.0
2007-01-11 15:30:00,494.11,494.99,494.0,494.5,440.0,494.11,494.99,494.0,494.5,440.0
2007-01-12 09:30:00,494.0,495.0,492.0,494.0,280.0,494.0,495.0,492.0,494.0,280.0
2007-01-12 10:00:00,494.8,494.8,490.0,492.0,260.0,494.8,494.8,490.0,492.0,260.0
2007-01-12 10:30:00,493.0,493.0,492.0,492.8,110.0,493.0,493.0,492.0,492.8,110.0
2007-01-12 11:00:00,492.8,494.5,492.01,494.5,190.0,492.8,494.5,492.01,494.5,190.0
2007-01-12 11:30:00,494.5,494.5,494.49,494.5,70.0,494.5,494.5,494.49,494.5,70.0
2007-01-12 12:00:00,494.5,495.49,494.5,494.5,220.0,494.5,495.49,494.5,494.5,220.0
2007-01-12 12:30:00,494.98,495.0,494.5,494.75,130.0,494.98,495.0,494.5,494.75,130.0
2007-01-12 13:00:00,494.5,494.7,493.5,494.7,210.0,494.5,494.7,493.5,494.7,210.0
2007-01-12 13:30:00,495.0,495.0,493.3,494.14,140.0,495.0,495.0,493.3,494.14,140.0
2007-01-12 14:00:00,494.94,495.94,494.8,494.8,80.0,494.94,495.94,494.8,494.8,80.0
2007-01-12 14:30:00,494.05,496.0,494.05,495.0,70.0,494.05,496.0,494.05,495.0,70.0
2007-01-12 15:00:00,496.0,496.8,496.0,496.8,70.0,496.0,496.8,496.0,496.8,70.0
2007-01-12 15:30:00,496.33,496.33,494.05,495.4,190.0,496.33,496.33,494.05,495.4,190.0
2007-01-16 09:30:00,498.0,498.0,477.14,495.03,570.0,498.0,498.0,477.14,495.03,570.0
2007-01-16 10:00:00,495.34,496.58,495.0,495.79,80.0,495.34,496.58,495.0,495.79,80.0
2007-01-16 10:30:00,496.43,496.43,495.11,495.4,80.0,496.43,496.43,495.11,495.4,80.0
2007-01-16 11:00:00,495.01,496.61,495.01,495.37,90.0,495.01,496.61,495.01,495.37,90.0
2007-01-16 11:30:00,495.81,498.49,495.81,497.25,330.0,495.81,498.49,495.81,497.25,330.0
2007-01-16 12:00:00,497.44,498.5,497.43,498.5,160.0,497.44,498.5,497.43,498.5,160.0
2007-01-16 12:30:00,498.89,498.89,497.5,498.2,70.0,498.89,498.89,497.5,498.2,70.0
2007-01-16 13:00:00,498.15,500.16,498.15,500.05,250.0,498.15,500.16,498.15,500.05,250.0
2007-01-16 13:30:00,500.05,501.69,500.0,500.3,310.0,500.05,501.69,500.0,500.3,310.0
2007-01-16 14:00:00,500.3,501.18,500.0,501.18,280.0,500.3,501.18,500.0,501.18,280.0
2007-01-16 14:30:00,501.98,503.6,501.96,502.0,200.0,501.98,503.6,501.96,502.0,200.0
2007-01-16 15:00:00,501.28,502.98,501.22,501.92,250.0,501.28,502.98,501.22,501.92,250.0
2007-01-16 15:30:00,502.72,505.8,502.52,505.0,780.0,502.72,505.8,502.52,505.0,780.0
2007-01-17 09:30:00,504.5,504.5,501.6,503.0,310.0,504.5,504.5,501.6,503.0,310.0
2007-01-17 10:00:00,503.0,503.01,502.0,502.0,250.0,503.0,503.01,502.0,502.0,250.0
2007-01-17 10:30:00,502.0,502.6,500.5,500.5,340.0,502.0,502.6,500.5,500.5,340.0
2007-01-17 11:00:00,500.01,500.01,499.0,499.0,220.0,500.01,500.01,499.0,499.0,220.0
2007-01-17 11:30:00,499.0,499.5,498.0,498.8,300.0,499.0,499.5,498.0,498.8,300.0
2007-01-17 12:00:00,499.32,500.8,498.8,500.8,200.0,499.32,500.8,498.8,500.8,200.0
2007-01-17 12:30:00,500.05,502.04,500.0,502.04,110.0,500.05,502.04,500.0,502.04,110.0
2007-01-17 13:00:00,502.04,503.99,502.02,503.99,180.0,502.04,503.99,502.02,503.99,180.0
2007-01-17 13:30:00,503.43,503.43,501.2,502.31,150.0,503.43,503.43,501.2,502.31,150.0
2007-01-17 14:00:00,502.52,503.09,502.29,502.6,140.0,502.52,503.09,502.29,502.6,140.0
2007-01-17 14:30:00,502.01,502.75,501.9,501.95,140.0,502.01,502.75,501.9,501.95,140.0
2007-01-17 15:00:00,502.7,503.37,502.01,503.37,110.0,502.7,503.37,502.01,503.37,110.0
2007-01-17 15:30:00,503.3,503.33,502.0,502.0,250.0,503.3,503.33,502.0,502.0,250.0
2007-01-18 09:30:00,502.0,502.51,500.07,502.4,170.0,502.0,502.51,500.07,502.4,170.0
2007-01-18 10:00:00,503.0,503.65,501.0,501.44,150.0,503.0,503.65,501.0,501.44,150.0
2007-01-18 10:30:00,501.66,502.48,501.66,501.7,50.0,501.66,502.48,501.66,501.7,50.0
2007-01-18 11:00:00,501.67,501.67,500.01,500.8,150.0,501.67,501.67,500.01,500.8,150.0
2007-01-18 11:30:00,500.5,501.3,500.5,500.5,80.0,500.5,501.3,500.5,500.5,80.0
2007-01-18 12:00:00,500.5,501.05,500.25,500.25,80.0,500.5,501.05,500.25,500.25,80.0
2007-01-18 12:30:00,500.65,500.65,500.01,500.11,140.0,500.65,500.65,500.01,500.11,140.0
2007-01-18 13:00:00,500.11,500.29,500.11,500.17,90.0,500.11,500.29,500.11,500.17,90.0
2007-01-18 13:30:00,500.05,500.1,500.0,500.06,170.0,500.05,500.1,500.0,500.06,170.0
2007-01-18 14:00:00,500.0,501.04,499.0,500.0,700.0,500.0,501.04,499.0,500.0,700.0
2007-01-18 14:30:00,500.0,500.0,499.2,500.0,200.0,500.0,500.0,499.2,500.0,200.0
2007-01-18 15:00:00,499.99,499.99,498.5,498.5,240.0,499.99,499.99,498.5,498.5,240.0
2007-01-18 15:30:00,499.05,499.05,497.3,497.49,150.0,499.05,499.05,497.3,497.49,150.0
2007-01-19 09:30:00,497.56,497.95,496.07,496.07,150.0,497.56,497.95,496.07,496.07,150.0
2007-01-19 10:00:00,496.48,498.0,496.48,496.63,290.0,496.48,498.0,496.48,496.63,290.0
2007-01-19 10:30:00,497.98,498.0,497.59,497.99,60.0,497.98,498.0,497.59,497.99,60.0
2007-01-19 11:00:00,497.21,499.0,497.21,498.58,260.0,497.21,499.0,497.21,498.58,260.0
2007-01-19 11:30:00,497.78,499.0,497.78,498.91,170.0,497.78,499.0,497.78,498.91,170.0
2007-01-19 12:00:00,499.71,499.71,499.34,499.34,50.0,499.71,499.71,499.34,499.34,50.0
2007-01-19 12:30:00,499.46,501.0,498.46,500.45,140.0,499.46,501.0,498.46,500.45,140.0
2007-01-19 13:00:00,499.94,501.0,499.3,499.41,160.0,499.94,501.0,499.3,499.41,160.0
2007-01-19 13:30:00,499.42,500.25,499.42,499.56,120.0,499.42,500.25,499.42,499.56,120.0
2007-01-19 14:00:00,499.71,500.8,499.19,499.37,160.0,499.71,500.8,499.19,499.37,160.0
2007-01-19 14:30:00,499.98,500.0,499.69,499.98,200.0,499.98,500.0,499.69,499.98,200.0
2007-01-19 15:00:00,500.0,500.0,499.62,500.0,420.0,500.0,500.0,499.62,500.0,420.0
2007-01-19 15:30:00,500.0,500.0,499.1,499.67,350.0,500.0,500.0,499.1,499.67,350.0
2007-01-22 09:30:00,501.1,501.1,498.0,498.05,430.0,501.1,501.1,498.0,498.05,430.0
2007-01-22 10:00:00,498.45,499.33,498.45,498.65,230.0,498.45,499.33,498.45,498.65,230.0
2007-01-22 10:30:00,498.74,498.74,498.34,498.34,140.0,498.74,498.74,498.34,498.34,140.0
2007-01-22 11:00:00,498.51,499.0,498.34,499.0,170.0,498.51,499.0,498.34,499.0,170.0
2007-01-22 11:30:00,499.0,500.0,499.0,499.2,220.0,499.0,500.0,499.0,499.2,220.0
2007-01-22 12:00:00,499.41,500.0,499.41,500.0,150.0,499.41,500.0,499.41,500.0,150.0
2007-01-22 12:30:00,500.0,500.0,499.47,499.99,120.0,500.0,500.0,499.47,499.99,120.0
2007-01-22 13:00:00,499.96,500.0,499.59,499.79,180.0,499.96,500.0,499.59,499.79,180.0
2007-01-22 13:30:00,499.81,499.95,499.7,499.79,110.0,499.81,499.95,499.7,499.79,110.0
2007-01-22 14:00:00,499.79,500.0,498.01,498.01,280.0,499.79,500.0,498.01,498.01,280.0
2007-01-22 14:30:00,498.5,498.5,496.0,496.35,290.0,498.5,498.5,496.0,496.35,290.0
2007-01-22 15:00:00,497.69,498.8,496.0,496.0,320.0,497.69,498.8,496.0,496.0,320.0
2007-01-22 15:30:00,496.0,496.0,495.0,495.9,170.0,496.0,496.0,495.0,495.9,170.0
2007-01-23 09:30:00,495.9,495.9,493.97,495.71,150.0,495.9,495.9,493.97,495.71,150.0
2007-01-23 10:00:00,496.0,496.0,494.98,495.53,140.0,496.0,496.0,494.98,495.53,140.0
2007-01-23 10:30:00,495.05,495.05,495.0,495.0,320.0,495.05,495.05,495.0,495.0,320.0
2007-01-23 11:00:00,494.22,495.27,493.8,494.78,150.0,494.22,495.27,493.8,494.78,150.0
2007-01-23 11:30:00,494.78,494.78,493.62,493.62,40.0,494.78,494.78,493.62,493.62,40.0
2007-01-23 12:00:00,493.82,495.47,493.45,495.0,130.0,493.82,495.47,493.45,495.0,130.0
2007-01-23 12:30:00,495.0,495.14,495.0,495.12,90.0,495.0,495.14,495.0,495.12,90.0
2007-01-23 13:00:00,495.12,495.6,495.0,495.36,70.0,495.12,495.6,495.0,495.36,70.0
2007-01-23 13:30:00,496.16,497.68,496.16,496.26,60.0,496.16,497.68,496.16,496.26,60.0
2007-01-23 14:00:00,495.55,495.63,495.0,495.0,50.0,495.55,495.63,495.0,495.0,50.0
2007-01-23 14:30:00,495.79,495.8,495.0,495.8,80.0,495.79,495.8,495.0,495.8,80.0
2007-01-23 15:00:00,496.42,496.42,495.0,495.0,60.0,496.42,496.42,495.0,495.0,60.0
2007-01-23 15:30:00,495.06,495.8,495.0,495.8,170.0,495.06,495.8,495.0,495.8,170.0
2007-01-24 09:30:00,496.94,497.74,496.14,496.64,140.0,496.94,497.74,496.14,496.64,140.0
2007-01-24 10:00:00,497.05,497.05,493.5,495.1,160.0,497.05,497.05,493.5,495.1,160.0
2007-01-24 10:30:00,495.9,495.9,494.36,494.4,80.0,495.9,495.9,494.36,494.4,80.0
2007-01-24 11:00:00,494.98,496.31,494.98,495.5,110.0,494.98,496.31,494.98,495.5,110.0
2007-01-24 11:30:00,496.3,497.1,495.28,496.0,90.0,496.3,497.1,495.28,496.0,90.0
2007-01-24 12:00:00,495.41,496.0,495.41,496.0,20.0,495.41,496.0,495.41,496.0,20.0
2007-01-24 12:30:00,495.68,496.0,495.5,495.65,70.0,495.68,496.0,495.5,495.65,70.0
2007-01-24 13:00:00,496.0,496.0,494.2,494.2,160.0,496.0,496.0,494.2,494.2,160.0
2007-01-24 13:30:00,493.88,494.95,493.88,494.95,50.0,493.88,494.95,493.88,494.95,50.0
2007-01-24 14:00:00,494.16,494.16,493.0,493.0,190.0,494.16,494.16,493.0,493.0,190.0
2007-01-24 14:30:00,493.0,493.0,491.73,492.49,750.0,493.0,493.0,491.73,492.49,750.0
2007-01-24 15:00:00,492.97,493.28,491.29,491.4,1070.0,492.97,493.28,491.29,491.4,1070.0
2007-01-24 15:30:00,491.79,492.0,489.2,491.6,590.0,491.79,492.0,489.2,491.6,590.0
2007-01-25 09:30:00,495.0,497.12,494.0,496.5,610.0,495.0,497.12,494.0,496.5,610.0
2007-01-25 10:00:00,496.48,496.48,492.0,492.0,370.0,496.48,496.48,492.0,492.0,370.0
2007-01-25 10:30:00,492.0,492.99,491.01,491.16,450.0,492.0,492.99,491.01,491.16,450.0
2007-01-25 11:00:00,492.67,492.99,489.6,490.0,530.0,492.67,492.99,489.6,490.0,530.0
2007-01-25 11:30:00,490.0,490.9,487.95,489.0,450.0,490.0,490.9,487.95,489.0,450.0
2007-01-25 12:00:00,489.11,489.95,489.0,489.22,120.0,489.11,489.95,489.0,489.22,120.0
2007-01-25 12:30:00,490.0,490.1,489.74,490.1,120.0,490.0,490.1,489.74,490.1,120.0
2007-01-25 13:00:00,490.29,491.0,490.09,490.37,110.0,490.29,491.0,490.09,490.37,110.0
2007-01-25 13:30:00,490.65,491.9,490.48,491.9,280.0,490.65,491.9,490.48,491.9,280.0
2007-01-25 14:00:00,491.57,491.99,491.33,491.33,170.0,491.57,491.99,491.33,491.33,170.0
2007-01-25 14:30:00,491.33,491.86,491.0,491.86,430.0,491.33,491.86,491.0,491.86,430.0
2007-01-25 15:00:00,491.87,492.0,491.0,491.5,490.0,491.87,492.0,491.0,491.5,490.0
2007-01-25 15:30:00,490.96,492.0,490.0,492.0,1030.0,490.96,492.0,490.0,492.0,1030.0
2007-01-26 09:30:00,491.95,491.95,488.21,488.21,430.0,491.95,491.95,488.21,488.21,430.0
2007-01-26 10:00:00,488.11,488.21,480.5,484.5,610.0,488.11,488.21,480.5,484.5,610.0
2007-01-26 10:30:00,484.5,484.5,481.4,483.0,330.0,484.5,484.5,481.4,483.0,330.0
2007-01-26 11:00:00,482.23,483.0,480.57,480.57,230.0,482.23,483.0,480.57,480.57,230.0
2007-01-26 11:30:00,481.34,482.69,481.34,481.89,210.0,481.34,482.69,481.34,481.89,210.0
2007-01-26 12:00:00,481.51,481.75,480.01,480.4,270.0,481.51,481.75,480.01,480.4,270.0
2007-01-26 12:30:00,480.02,480.82,477.61,478.58,370.0,480.02,480.82,477.61,478.58,370.0
2007-01-26 13:00:00,478.52,481.0,478.52,480.86,220.0,478.52,481.0,478.52,480.86,220.0
2007-01-26 13:30:00,480.18,483.33,480.0,480.82,540.0,480.18,483.33,480.0,480.82,540.0
2007-01-26 14:00:00,480.83,482.4,480.81,482.39,300.0,480.83,482.4,480.81,482.39,300.0
2007-01-26 14:30:00,482.0,482.01,481.0,481.0,240.0,482.0,482.01,481.0,481.0,240.0
2007-01-26 15:00:00,480.76,481.5,480.68,480.8,280.0,480.76,481.5,480.68,480.8,280.0
2007-01-26 15:30:00,480.13,483.0,480.13,482.34,480.0,480.13,483.0,480.13,482.34,480.0
2007-01-29 09:30:00,483.1,487.77,482.35,486.81,590.0,483.1,487.77,482.35,486.81,590.0
2007-01-29 10:00:00,486.76,488.9,486.0,487.0,520.0,486.76,488.9,486.0,487.0,520.0
2007-01-29 10:30:00,486.58,486.9,484.58,484.8,250.0,486.58,486.9,484.58,484.8,250.0
2007-01-29 11:00:00,484.61,485.0,483.66,484.31,300.0,484.61,485.0,483.66,484.31,300.0
2007-01-29 11:30:00,484.31,485.0,483.88,483.88,240.0,484.31,485.0,483.88,483.88,240.0
2007-01-29 12:00:00,483.88,484.16,483.0,483.0,240.0,483.88,484.16,483.0,483.0,240.0
2007-01-29 12:30:00,483.15,484.36,482.51,483.84,200.0,483.15,484.36,482.51,483.84,200.0
2007-01-29 13:00:00,483.52,483.83,482.01,482.26,190.0,483.52,483.83,482.01,482.26,190.0
2007-01-29 13:30:00,482.5,483.25,482.26,483.25,450.0,482.5,483.25,482.26,483.25,450.0
2007-01-29 14:00:00,483.37,484.25,483.0,484.25,210.0,483.37,484.25,483.0,484.25,210.0
2007-01-29 14:30:00,484.5,485.0,483.47,483.47,260.0,484.5,485.0,483.47,483.47,260.0
2007-01-29 15:00:00,483.52,484.2,482.63,483.2,390.0,483.52,484.2,482.63,483.2,390.0
2007-01-29 15:30:00,483.8,484.49,483.0,484.45,340.0,483.8,484.49,483.0,484.45,340.0
2007-01-30 09:30:00,485.4,488.9,485.4,488.15,350.0,485.4,488.9,485.4,488.15,350.0
2007-01-30 10:00:00,487.88,488.5,487.88,488.0,70.0,487.88,488.5,487.88,488.0,70.0
2007-01-30 10:30:00,488.05,488.05,485.19,486.8,270.0,488.05,488.05,485.19,486.8,270.0
2007-01-30 11:00:00,486.99,487.65,486.52,487.32,150.0,486.99,487.65,486.52,487.32,150.0
2007-01-30 11:30:00,486.53,487.16,486.53,486.75,60.0,486.53,487.16,486.53,486.75,60.0
2007-01-30 12:00:00,486.6,487.79,486.02,487.79,260.0,486.6,487.79,486.02,487.79,260.0
2007-01-30 12:30:00,487.19,487.77,486.54,487.34,110.0,487.19,487.77,486.54,487.34,110.0
2007-01-30 13:00:00,487.17,487.39,486.64,487.39,180.0,487.17,487.39,486.64,487.39,180.0
2007-01-30 13:30:00,486.95,487.25,486.14,486.93,150.0,486.95,487.25,486.14,486.93,150.0
2007-01-30 14:00:00,486.3,486.9,485.98,486.52,180.0,486.3,486.9,485.98,486.52,180.0
2007-01-30 14:30:00,485.72,486.72,485.45,486.72,70.0,485.72,486.72,485.45,486.72,70.0
2007-01-30 15:00:00,486.72,487.55,485.61,485.61,300.0,486.72,487.55,485.61,485.61,300.0
2007-01-30 15:30:00,485.6,486.71,484.99,485.27,410.0,485.6,486.71,484.99,485.27,410.0
2007-01-31 09:30:00,488.0,488.0,484.63,485.0,340.0,488.0,488.0,484.63,485.0,340.0
2007-01-31 10:00:00,484.5,484.97,484.33,484.96,150.0,484.5,484.97,484.33,484.96,150.0
2007-01-31 10:30:00,484.6,484.6,483.2,483.8,130.0,484.6,484.6,483.2,483.8,130.0
2007-01-31 11:00:00,483.74,485.99,483.73,485.38,240.0,483.74,485.99,483.73,485.38,240.0
2007-01-31 11:30:00,485.03,485.03,484.4,484.59,40.0,485.03,485.03,484.4,484.59,40.0
2007-01-31 12:00:00,484.54,484.91,483.52,483.53,100.0,484.54,484.91,483.52,483.53,100.0
2007-01-31 12:30:00,484.33,484.99,484.06,484.99,110.0,484.33,484.99,484.06,484.99,110.0
2007-01-31 13:00:00,484.82,485.5,484.82,484.94,60.0,484.82,485.5,484.82,484.94,60.0
2007-01-31 13:30:00,485.43,486.0,485.42,486.0,140.0,485.43,486.0,485.42,486.0,140.0
2007-01-31 14:00:00,485.5,485.5,483.94,483.94,110.0,485.5,485.5,483.94,483.94,110.0
2007-01-31 14:30:00,484.68,485.5,484.58,485.5,50.0,484.68,485.5,484.58,485.5,50.0
2007-01-31 15:00:00,484.7,484.7,483.13,484.6,230.0,484.7,484.7,483.13,484.6,230.0
2007-01-31 15:30:00,483.99,484.8,483.8,484.68,240.0,483.99,484.8,483.8,484.68,240.0
2007-02-01 09:30:00,483.25,483.25,478.01,481.0,310.0,483.25,483.25,478.01,481.0,310.0
2007-02-01 10:00:00,481.75,483.79,480.68,482.0,250.0,481.75,483.79,480.68,482.0,250.0
2007-02-01 10:30:00,481.39,481.99,479.75,481.23,250.0,481.39,481.99,479.75,481.23,250.0
2007-02-01 11:00:00,481.5,481.99,481.38,481.8,130.0,481.5,481.99,481.38,481.8,130.0
2007-02-01 11:30:00,481.94,482.88,481.85,482.08,220.0,481.94,482.88,481.85,482.08,220.0
2007-02-01 12:00:00,482.88,483.0,481.94,481.96,190.0,482.88,483.0,481.94,481.96,190.0
2007-02-01 12:30:00,482.76,482.76,482.0,482.39,110.0,482.76,482.76,482.0,482.39,110.0
2007-02-01 13:00:00,482.01,483.72,482.0,483.69,240.0,482.01,483.72,482.0,483.69,240.0
2007-02-01 13:30:00,483.65,486.89,483.65,486.31,240.0,483.65,486.89,483.65,486.31,240.0
2007-02-01 14:00:00,485.52,485.83,485.35,485.71,190.0,485.52,485.83,485.35,485.71,190.0
2007-02-01 14:30:00,485.42,486.75,485.39,486.18,160.0,485.42,486.75,485.39,486.18,160.0
2007-02-01 15:00:00,486.18,487.5,486.18,487.48,290.0,486.18,487.5,486.18,487.48,290.0
2007-02-01 15:30:00,486.42,488.68,486.42,488.46,130.0,486.42,488.68,486.42,488.46,130.0
2007-02-02 09:30:00,490.0,490.0,488.62,488.62,160.0,490.0,490.0,488.62,488.62,160.0
2007-02-02 10:00:00,489.0,490.39,489.0,490.39,230.0,489.0,490.39,489.0,490.39,230.0
2007-02-02 10:30:00,490.06,490.65,490.0,490.0,270.0,490.06,490.65,490.0,490.0,270.0
2007-02-02 11:00:00,489.61,490.49,489.61,490.49,50.0,489.61,490.49,489.61,490.49,50.0
2007-02-02 11:30:00,489.69,491.46,489.69,491.06,410.0,489.69,491.46,489.69,491.06,410.0
2007-02-02 12:00:00,491.0,491.47,490.99,491.47,220.0,491.0,491.47,490.99,491.47,220.0
2007-02-02 12:30:00,491.47,492.97,491.47,492.73,240.0,491.47,492.97,491.47,492.73,240.0
2007-02-02 13:00:00,493.01,493.01,492.08,492.5,420.0,493.01,493.01,492.08,492.5,420.0
2007-02-02 13:30:00,492.29,492.29,492.0,492.0,70.0,492.29,492.29,492.0,492.0,70.0
2007-02-02 14:00:00,492.68,493.51,492.0,492.83,230.0,492.68,493.51,492.0,492.83,230.0
2007-02-02 14:30:00,492.76,492.76,492.06,492.2,110.0,492.76,492.76,492.06,492.2,110.0
2007-02-02 15:00:00,492.01,492.5,492.01,492.48,500.0,492.01,492.5,492.01,492.48,500.0
2007-02-02 15:30:00,492.51,492.95,491.89,492.0,490.0,492.51,492.95,491.89,492.0,490.0
2007-02-05 09:30:00,495.25,495.25,493.0,493.13,240.0,495.25,495.25,493.0,493.13,240.0
2007-02-05 10:00:00,492.69,494.34,492.69,493.7,190.0,492.69,494.34,492.69,493.7,190.0
2007-02-05 10:30:00,494.5,495.49,494.25,494.25,140.0,494.5,495.49,494.25,494.25,140.0
2007-02-05 11:00:00,494.1,495.39,494.0,494.0,530.0,494.1,495.39,494.0,494.0,530.0
2007-02-05 11:30:00,494.0,494.8,493.9,493.9,260.0,494.0,494.8,493.9,493.9,260.0
2007-02-05 12:00:00,493.31,494.0,493.0,493.7,120.0,493.31,494.0,493.0,493.7,120.0
2007-02-05 12:30:00,494.3,494.3,494.09,494.09,30.0,494.3,494.3,494.09,494.09,30.0
2007-02-05 13:00:00,494.49,494.49,493.37,493.68,100.0,494.49,494.49,493.37,493.68,100.0
2007-02-05 13:30:00,493.0,493.98,492.85,493.19,300.0,493.0,493.98,492.85,493.19,300.0
2007-02-05 14:00:00,492.42,494.71,492.42,494.69,230.0,492.42,494.71,492.42,494.69,230.0
2007-02-05 14:30:00,494.02,495.31,494.02,494.51,110.0,494.02,495.31,494.02,494.51,110.0
2007-02-05 15:00:00,494.5,494.5,492.0,492.0,820.0,494.5,494.5,492.0,492.0,820.0
2007-02-05 15:30:00,492.0,496.74,491.31,496.48,470.0,492.0,496.74,491.31,496.48,470.0
2007-02-06 09:30:00,499.3,499.3,497.3,498.0,220.0,499.3,499.3,497.3,498.0,220.0
2007-02-06 10:00:00,497.8,498.49,497.69,498.49,90.0,497.8,498.49,497.69,498.49,90.0
2007-02-06 10:30:00,498.41,498.5,497.32,497.8,160.0,498.41,498.5,497.32,497.8,160.0
2007-02-06 11:00:00,498.09,498.1,497.78,498.02,70.0,498.09,498.1,497.78,498.02,70.0
2007-02-06 11:30:00,497.53,497.56,497.36,497.56,80.0,497.53,497.56,497.36,497.56,80.0
2007-02-06 12:00:00,497.77,497.99,497.37,497.82,40.0,497.77,497.99,497.37,497.82,40.0
2007-02-06 12:30:00,497.83,497.9,497.11,497.11,140.0,497.83,497.9,497.11,497.11,140.0
2007-02-06 13:00:00,497.45,497.45,497.02,497.02,30.0,497.45,497.45,497.02,497.02,30.0
2007-02-06 13:30:00,497.74,497.74,496.01,496.01,70.0,497.74,497.74,496.01,496.01,70.0
2007-02-06 14:00:00,496.77,496.77,496.01,496.01,60.0,496.77,496.77,496.01,496.01,60.0
2007-02-06 14:30:00,497.52,499.8,497.52,499.8,240.0,497.52,499.8,497.52,499.8,240.0
2007-02-06 15:00:00,499.88,500.67,499.19,500.3,410.0,499.88,500.67,499.19,500.3,410.0
2007-02-06 15:30:00,500.01,500.01,499.07,499.87,180.0,500.01,500.01,499.07,499.87,180.0
2007-02-07 09:30:00,500.0,500.0,497.2,499.08,300.0,500.0,500.0,497.2,499.08,300.0
2007-02-07 10:00:00,499.35,499.99,499.0,499.85,110.0,499.35,499.99,499.0,499.85,110.0
2007-02-07 10:30:00,499.61,501.47,499.18,500.53,580.0,499.61,501.47,499.18,500.53,580.0
2007-02-07 11:00:00,500.5,500.51,499.0,499.0,260.0,500.5,500.51,499.0,499.0,260.0
2007-02-07 11:30:00,499.0,499.17,498.5,498.74,120.0,499.0,499.17,498.5,498.74,120.0
2007-02-07 12:00:00,498.29,498.29,497.5,497.5,190.0,498.29,498.29,497.5,497.5,190.0
2007-02-07 12:30:00,497.0,497.0,495.19,495.8,370.0,497.0,497.0,495.19,495.8,370.0
2007-02-07 13:00:00,495.77,495.77,495.3,495.3,160.0,495.77,495.77,495.3,495.3,160.0
2007-02-07 13:30:00,495.28,495.42,494.6,495.42,140.0,495.28,495.42,494.6,495.42,140.0
2007-02-07 14:00:00,495.02,495.64,495.02,495.64,110.0,495.02,495.64,495.02,495.64,110.0
2007-02-07 14:30:00,495.25,495.8,495.01,495.73,340.0,495.25,495.8,495.01,495.73,340.0
2007-02-07 15:00:00,495.8,496.87,495.8,496.87,220.0,495.8,496.87,495.8,496.87,220.0
2007-02-07 15:30:00,496.74,496.74,495.0,495.74,390.0,496.74,496.74,495.0,495.74,390.0
2007-02-08 09:30:00,496.7,499.16,496.7,498.0,220.0,496.7,499.16,496.7,498.0,220.0
2007-02-08 10:00:00,498.5,499.38,497.7,499.26,80.0,498.5,499.38,497.7,499.26,80.0
2007-02-08 10:30:00,498.99,499.5,498.57,498.68,130.0,498.99,499.5,498.57,498.68,130.0
2007-02-08 11:00:00,498.2,499.5,498.05,498.52,180.0,498.2,499.5,498.05,498.52,180.0
2007-02-08 11:30:00,498.52,498.52,498.52,498.52,0.0,498.52,498.52,498.52,498.52,0.0
2007-02-08 12:00:00,498.26,499.7,498.26,499.7,30.0,498.26,499.7,498.26,499.7,30.0
2007-02-08 12:30:00,499.67,499.67,499.67,499.67,10.0,499.67,499.67,499.67,499.67,10.0
2007-02-08 13:00:00,499.69,501.47,499.69,500.9,490.0,499.69,501.47,499.69,500.9,490.0
2007-02-08 13:30:00,500.1,500.5,499.2,499.99,150.0,500.1,500.5,499.2,499.99,150.0
2007-02-08 14:00:00,499.99,500.0,499.3,499.3,60.0,499.99,500.0,499.3,499.3,60.0
2007-02-08 14:30:00,499.95,500.0,499.88,500.0,70.0,499.95,500.0,499.88,500.0,70.0
2007-02-08 15:00:00,500.0,501.0,499.83,500.5,290.0,500.0,501.0,499.83,500.5,290.0
2007-02-08 15:30:00,499.7,500.0,499.0,499.8,100.0,499.7,500.0,499.0,499.8,100.0
2007-02-09 09:30:00,499.95,499.95,497.47,498.27,190.0,499.95,499.95,497.47,498.27,190.0
2007-02-09 10:00:00,499.07,499.99,497.6,497.6,110.0,499.07,499.99,497.6,497.6,110.0
2007-02-09 10:30:00,497.59,497.8,497.0,497.8,60.0,497.59,497.8,497.0,497.8,60.0
2007-02-09 11:00:00,497.0,497.8,496.96,497.8,70.0,497.0,497.8,496.96,497.8,70.0
2007-02-09 11:30:00,498.59,499.99,497.01,499.99,100.0,498.59,499.99,497.01,499.99,100.0
2007-02-09 12:00:00,499.8,500.0,499.0,499.4,170.0,499.8,500.0,499.0,499.4,170.0
2007-02-09 12:30:00,499.4,499.4,498.0,498.0,70.0,499.4,499.4,498.0,498.0,70.0
2007-02-09 13:00:00,498.8,498.8,497.2,497.2,40.0,498.8,498.8,497.2,497.2,40.0
2007-02-09 13:30:00,497.01,497.37,497.0,497.0,130.0,497.01,497.37,497.0,497.0,130.0
2007-02-09 14:00:00,497.0,497.0,496.89,496.89,70.0,497.0,497.0,496.89,496.89,70.0
2007-02-09 14:30:00,496.1,496.24,495.0,496.0,310.0,496.1,496.24,495.0,496.0,310.0
2007-02-09 15:00:00,496.79,496.79,496.0,496.0,60.0,496.79,496.79,496.0,496.0,60.0
2007-02-09 15:30:00,496.0,496.79,496.0,496.79,120.0,496.0,496.79,496.0,496.79,120.0
2007-02-12 09:30:00,497.0,497.0,496.0,496.0,110.0,497.0,497.0,496.0,496.0,110.0
2007-02-12 10:00:00,496.67,496.67,493.21,494.01,140.0,496.67,496.67,493.21,494.01,140.0
2007-02-12 10:30:00,494.5,495.27,494.5,495.0,140.0,494.5,495.27,494.5,495.0,140.0
2007-02-12 11:00:00,495.0,495.01,494.2,495.01,100.0,495.0,495.01,494.2,495.01,100.0
2007-02-12 11:30:00,495.48,495.48,494.5,494.51,180.0,495.48,495.48,494.5,494.51,180.0
2007-02-12 12:00:00,494.51,495.59,494.51,495.59,150.0,494.51,495.59,494.51,495.59,150.0
2007-02-12 12:30:00,496.39,497.0,495.5,495.5,60.0,496.39,497.0,495.5,495.5,60.0
2007-02-12 13:00:00,495.33,495.33,495.01,495.01,40.0,495.33,495.33,495.01,495.01,40.0
2007-02-12 13:30:00,495.38,496.18,495.38,495.81,160.0,495.38,496.18,495.38,495.81,160.0
2007-02-12 14:00:00,495.02,496.5,495.02,496.5,30.0,495.02,496.5,495.02,496.5,30.0
2007-02-12 14:30:00,495.71,495.71,495.5,495.5,40.0,495.71,495.71,495.5,495.5,40.0
2007-02-12 15:00:00,494.7,495.81,494.7,494.7,240.0,494.7,495.81,494.7,494.7,240.0
2007-02-12 15:30:00,495.49,496.98,494.0,494.0,190.0,495.49,496.98,494.0,494.0,190.0
2007-02-13 09:30:00,493.05,494.27,493.0,493.2,530.0,493.05,494.27,493.0,493.2,530.0
2007-02-13 10:00:00,494.0,494.0,493.35,493.35,30.0,494.0,494.0,493.35,493.35,30.0
2007-02-13 10:30:00,493.38,493.38,493.0,493.29,240.0,493.38,493.38,493.0,493.29,240.0
2007-02-13 11:00:00,493.0,493.35,492.04,492.04,190.0,493.0,493.35,492.04,492.04,190.0
2007-02-13 11:30:00,492.97,492.97,492.0,492.4,300.0,492.97,492.97,492.0,492.4,300.0
2007-02-13 12:00:00,492.0,492.0,491.0,491.0,510.0,492.0,492.0,491.0,491.0,510.0
2007-02-13 12:30:00,491.44,491.44,490.49,491.0,130.0,491.44,491.44,490.49,491.0,130.0
2007-02-13 13:00:00,491.42,492.0,490.77,490.77,220.0,491.42,492.0,490.77,490.77,220.0
2007-02-13 13:30:00,490.47,490.5,489.03,490.48,190.0,490.47,490.5,489.03,490.48,190.0
2007-02-13 14:00:00,489.52,490.2,489.25,489.6,50.0,489.52,490.2,489.25,489.6,50.0
2007-02-13 14:30:00,489.61,489.61,488.1,488.11,230.0,489.61,489.61,488.1,488.11,230.0
2007-02-13 15:00:00,489.04,490.48,488.1,488.59,110.0,489.04,490.48,488.1,488.59,110.0
2007-02-13 15:30:00,489.85,490.26,489.12,490.23,190.0,489.85,490.26,489.12,490.23,190.0
2007-02-14 09:30:00,492.2,492.7,490.5,492.7,550.0,492.2,492.7,490.5,492.7,550.0
2007-02-14 10:00:00,493.0,493.2,491.68,493.2,300.0,493.0,493.2,491.68,493.2,300.0
2007-02-14 10:30:00,493.2,493.5,492.55,493.05,170.0,493.2,493.5,492.55,493.05,170.0
2007-02-14 11:00:00,493.45,493.75,492.9,492.9,320.0,493.45,493.75,492.9,492.9,320.0
2007-02-14 11:30:00,493.5,493.5,492.75,493.25,70.0,493.5,493.5,492.75,493.25,70.0
2007-02-14 12:00:00,493.0,493.7,492.67,493.7,40.0,493.0,493.7,492.67,493.7,40.0
2007-02-14 12:30:00,493.0,493.99,492.67,493.52,90.0,493.0,493.99,492.67,493.52,90.0
2007-02-14 13:00:00,493.0,493.99,492.67,493.99,50.0,493.0,493.99,492.67,493.99,50.0
2007-02-14 13:30:00,492.67,493.7,491.15,493.2,330.0,492.67,493.7,491.15,493.2,330.0
2007-02-14 14:00:00,493.2,493.74,493.2,493.74,70.0,493.2,493.74,493.2,493.74,70.0
2007-02-14 14:30:00,492.51,492.51,492.51,492.51,10.0,492.51,492.51,492.51,492.51,10.0
2007-02-14 15:00:00,493.36,493.89,493.0,493.46,70.0,493.36,493.89,493.0,493.46,70.0
2007-02-14 15:30:00,493.5,493.5,492.38,492.38,370.0,493.5,493.5,492.38,492.38,370.0
2007-02-15 09:30:00,494.75,495.3,494.19,495.04,470.0,494.75,495.3,494.19,495.04,470.0
2007-02-15 10:00:00,495.3,496.61,494.78,496.61,120.0,495.3,496.61,494.78,496.61,120.0
2007-02-15 10:30:00,497.0,497.0,497.0,497.0,30.0,497.0,497.0,497.0,497.0,30.0
2007-02-15 11:00:00,496.03,497.17,495.17,496.0,190.0,496.03,497.17,495.17,496.0,190.0
2007-02-15 11:30:00,496.0,496.0,494.0,495.11,240.0,496.0,496.0,494.0,495.11,240.0
2007-02-15 12:00:00,495.31,496.91,495.31,495.31,70.0,495.31,496.91,495.31,495.31,70.0
2007-02-15 12:30:00,495.16,495.16,494.33,494.33,50.0,495.16,495.16,494.33,494.33,50.0
2007-02-15 13:00:00,494.52,495.49,493.2,495.49,200.0,494.52,495.49,493.2,495.49,200.0
2007-02-15 13:30:00,495.5,496.19,494.0,494.59,200.0,495.5,496.19,494.0,494.59,200.0
2007-02-15 14:00:00,495.39,496.5,494.0,494.83,300.0,495.39,496.5,494.0,494.83,300.0
2007-02-15 14:30:00,494.2,494.97,493.37,494.97,190.0,494.2,494.97,493.37,494.97,190.0
2007-02-15 15:00:00,495.0,495.38,494.22,495.33,80.0,495.0,495.38,494.22,495.33,80.0
2007-02-15 15:30:00,494.54,495.5,494.14,494.73,230.0,494.54,495.5,494.14,494.73,230.0
2007-02-16 10:00:00,494.2,495.0,493.4,494.5,70.0,494.2,495.0,493.4,494.5,70.0
2007-02-16 10:30:00,494.15,495.3,494.15,495.0,60.0,494.15,495.3,494.15,495.0,60.0
2007-02-16 11:00:00,494.99,495.0,494.73,494.92,150.0,494.99,495.0,494.73,494.92,150.0
2007-02-16 11:30:00,494.98,495.3,494.9,495.3,80.0,494.98,495.3,494.9,495.3,80.0
2007-02-16 12:00:00,495.3,495.3,495.3,495.3,30.0,495.3,495.3,495.3,495.3,30.0
2007-02-16 12:30:00,495.3,495.3,495.3,495.3,20.0,495.3,495.3,495.3,495.3,20.0
2007-02-16 13:00:00,494.63,495.3,494.5,495.3,30.0,494.63,495.3,494.5,495.3,30.0
2007-02-16 13:30:00,495.29,497.4,494.65,494.65,210.0,495.29,497.4,494.65,494.65,210.0
2007-02-16 14:00:00,495.45,495.99,494.5,494.5,80.0,495.45,495.99,494.5,494.5,80.0
2007-02-16 14:30:00,494.5,495.62,494.02,495.33,110.0,494.5,495.62,494.02,495.33,110.0
2007-02-16 15:00:00,494.53,494.53,492.02,493.96,180.0,494.53,494.53,492.02,493.96,180.0
2007-02-16 15:30:00,493.16,495.5,493.16,494.99,120.0,493.16,495.5,493.16,494.99,120.0
2007-02-20 09:30:00,493.6,495.16,491.62,495.16,140.0,493.6,495.16,491.62,495.16,140.0
2007-02-20 10:00:00,495.12,497.12,495.12,495.8,100.0,495.12,497.12,495.12,495.8,100.0
2007-02-20 10:30:00,495.0,495.0,493.0,493.8,170.0,495.0,495.0,493.0,493.8,170.0
2007-02-20 11:00:00,493.01,494.01,493.01,494.0,250.0,493.01,494.01,493.01,494.0,250.0
2007-02-20 11:30:00,494.8,494.81,494.01,494.81,80.0,494.8,494.81,494.01,494.81,80.0
2007-02-20 12:00:00,495.0,495.0,494.79,494.79,40.0,495.0,495.0,494.79,494.79,40.0
2007-02-20 12:30:00,495.0,495.0,492.92,494.5,170.0,495.0,495.0,492.92,494.5,170.0
2007-02-20 13:00:00,494.5,495.58,493.32,493.32,90.0,494.5,495.58,493.32,493.32,90.0
2007-02-20 13:30:00,494.8,495.61,494.8,495.61,40.0,494.8,495.61,494.8,495.61,40.0
2007-02-20 14:00:00,496.41,497.21,496.4,497.21,30.0,496.41,497.21,496.4,497.21,30.0
2007-02-20 14:30:00,496.76,497.24,496.75,496.75,50.0,496.76,497.24,496.75,496.75,50.0
2007-02-20 15:00:00,497.25,497.25,496.25,496.31,110.0,497.25,497.25,496.25,496.31,110.0
2007-02-20 15:30:00,496.31,497.11,496.31,496.31,260.0,496.31,497.11,496.31,496.31,260.0
2007-02-21 09:30:00,497.0,497.0,496.0,497.0,100.0,497.0,497.0,496.0,497.0,100.0
2007-02-21 10:00:00,496.76,496.76,496.0,496.0,30.0,496.76,496.76,496.0,496.0,30.0
2007-02-21 10:30:00,495.3,495.8,494.7,494.7,90.0,495.3,495.8,494.7,494.7,90.0
2007-02-21 11:00:00,494.86,495.0,493.61,493.62,100.0,494.86,495.0,493.61,493.62,100.0
2007-02-21 11:30:00,494.3,494.98,494.3,494.98,40.0,494.3,494.98,494.3,494.98,40.0
2007-02-21 12:00:00,494.74,495.8,494.61,495.0,290.0,494.74,495.8,494.61,495.0,290.0
2007-02-21 12:30:00,495.0,495.0,493.77,493.77,100.0,495.0,495.0,493.77,493.77,100.0
2007-02-21 13:00:00,493.77,496.18,493.77,494.95,180.0,493.77,496.18,493.77,494.95,180.0
2007-02-21 13:30:00,494.93,495.8,491.65,492.45,320.0,494.93,495.8,491.65,492.45,320.0
2007-02-21 14:00:00,492.45,494.0,492.45,494.0,90.0,492.45,494.0,492.45,494.0,90.0
2007-02-21 14:30:00,493.2,494.95,493.19,494.95,140.0,493.2,494.95,493.19,494.95,140.0
2007-02-21 15:00:00,494.48,494.48,492.58,492.74,170.0,494.48,494.48,492.58,492.74,170.0
2007-02-21 15:30:00,493.54,493.54,492.74,493.0,230.0,493.54,493.54,492.74,493.0,230.0
2007-02-22 09:30:00,494.98,494.98,494.1,494.1,50.0,494.98,494.98,494.1,494.1,50.0
2007-02-22 10:00:00,494.97,495.0,494.0,494.0,100.0,494.97,495.0,494.0,494.0,100.0
2007-02-22 10:30:00,494.39,494.39,492.5,494.22,100.0,494.39,494.39,492.5,494.22,100.0
2007-02-22 11:00:00,494.99,494.99,494.2,494.99,50.0,494.99,494.99,494.2,494.99,50.0
2007-02-22 11:30:00,494.55,494.73,494.2,494.2,90.0,494.55,494.73,494.2,494.2,90.0
2007-02-22 12:00:00,494.19,494.19,492.0,493.0,120.0,494.19,494.19,492.0,493.0,120.0
2007-02-22 12:30:00,493.76,493.76,493.5,493.5,20.0,493.76,493.76,493.5,493.5,20.0
2007-02-22 13:00:00,493.39,493.4,493.38,493.38,40.0,493.39,493.4,493.38,493.38,40.0
2007-02-22 13:30:00,493.37,493.48,492.63,492.63,150.0,493.37,493.48,492.63,492.63,150.0
2007-02-22 14:00:00,493.25,493.48,492.51,493.25,300.0,493.25,493.48,492.51,493.25,300.0
2007-02-22 14:30:00,493.48,493.48,492.47,492.47,20.0,493.48,493.48,492.47,492.47,20.0
2007-02-22 15:00:00,493.25,493.48,493.0,493.45,70.0,493.25,493.48,493.0,493.45,70.0
2007-02-22 15:30:00,493.0,493.47,493.0,493.04,40.0,493.0,493.47,493.0,493.04,40.0
2007-02-23 09:30:00,492.5,492.75,492.0,492.74,150.0,492.5,492.75,492.0,492.74,150.0
2007-02-23 10:00:00,492.7,492.75,492.0,492.5,340.0,492.7,492.75,492.0,492.5,340.0
2007-02-23 10:30:00,492.49,492.49,492.0,492.0,80.0,492.49,492.49,492.0,492.0,80.0
2007-02-23 11:00:00,492.0,492.49,491.78,491.78,300.0,492.0,492.49,491.78,491.78,300.0
2007-02-23 11:30:00,491.55,491.75,491.5,491.74,150.0,491.55,491.75,491.5,491.74,150.0
2007-02-23 12:00:00,491.5,491.5,489.25,489.25,270.0,491.5,491.5,489.25,489.25,270.0
2007-02-23 12:30:00,490.06,490.06,489.63,489.63,30.0,490.06,490.06,489.63,489.63,30.0
2007-02-23 13:00:00,490.42,490.43,489.82,490.0,170.0,490.42,490.43,489.82,490.0,170.0
2007-02-23 13:30:00,490.72,490.82,490.72,490.82,60.0,490.72,490.82,490.72,490.82,60.0
2007-02-23 14:00:00,490.99,491.4,490.5,491.4,80.0,490.99,491.4,490.5,491.4,80.0
2007-02-23 14:30:00,491.4,492.0,490.86,491.2,110.0,491.4,492.0,490.86,491.2,110.0
2007-02-23 15:00:00,490.91,491.71,490.91,491.71,130.0,490.91,491.71,490.91,491.71,130.0
2007-02-23 15:30:00,491.91,493.0,490.97,493.0,190.0,491.91,493.0,490.97,493.0,190.0
2007-02-26 10:00:00,491.4,491.4,489.15,489.15,80.0,491.4,491.4,489.15,489.15,80.0
2007-02-26 10:30:00,489.95,489.95,489.0,489.0,50.0,489.95,489.95,489.0,489.0,50.0
2007-02-26 11:00:00,489.8,490.26,489.0,489.99,80.0,489.8,490.26,489.0,489.99,80.0
2007-02-26 11:30:00,489.2,489.68,488.48,488.48,40.0,489.2,489.68,488.48,488.48,40.0
2007-02-26 12:00:00,490.0,490.62,489.2,490.62,40.0,490.0,490.62,489.2,490.62,40.0
2007-02-26 12:30:00,490.42,490.61,488.51,489.0,80.0,490.42,490.61,488.51,489.0,80.0
2007-02-26 13:00:00,489.02,489.29,489.02,489.29,50.0,489.02,489.29,489.02,489.29,50.0
2007-02-26 13:30:00,489.99,490.3,489.26,489.26,130.0,489.99,490.3,489.26,489.26,130.0
2007-02-26 14:00:00,490.06,490.36,490.06,490.06,70.0,490.06,490.36,490.06,490.06,70.0
2007-02-26 14:30:00,489.82,490.61,488.58,489.56,120.0,489.82,490.61,488.58,489.56,120.0
2007-02-26 15:00:00,488.76,488.76,488.76,488.76,10.0,488.76,488.76,488.76,488.76,10.0
2007-02-26 15:30:00,488.61,490.12,488.53,490.05,110.0,488.61,490.12,488.53,490.05,110.0
2007-02-27 09:30:00,487.5,487.5,482.65,483.08,360.0,487.5,487.5,482.65,483.08,360.0
2007-02-27 10:00:00,482.5,483.18,481.5,481.5,120.0,482.5,483.18,481.5,481.5,120.0
2007-02-27 10:30:00,482.75,482.8,480.0,480.0,200.0,482.75,482.8,480.0,480.0,200.0
2007-02-27 11:00:00,480.9,483.0,480.9,483.0,170.0,480.9,483.0,480.9,483.0,170.0
2007-02-27 11:30:00,483.0,483.0,483.0,483.0,0.0,483.0,483.0,483.0,483.0,0.0
2007-02-27 12:00:00,482.0,482.0,480.0,480.9,70.0,482.0,482.0,480.0,480.9,70.0
2007-02-27 12:30:00,480.0,480.02,480.0,480.0,40.0,480.0,480.02,480.0,480.0,40.0
2007-02-27 13:00:00,480.0,480.6,480.0,480.0,90.0,480.0,480.6,480.0,480.0,90.0
2007-02-27 13:30:00,480.0,481.0,480.0,480.01,130.0,480.0,481.0,480.0,480.01,130.0
2007-02-27 14:00:00,480.5,482.0,479.05,479.05,160.0,480.5,482.0,479.05,479.05,160.0
2007-02-27 14:30:00,479.05,479.05,476.0,476.0,160.0,479.05,479.05,476.0,476.0,160.0
2007-02-27 15:00:00,475.1,475.1,473.0,474.47,210.0,475.1,475.1,473.0,474.47,210.0
2007-02-27 15:30:00,475.0,477.0,475.0,475.58,160.0,475.0,477.0,475.0,475.58,160.0
2007-02-28 09:30:00,479.5,480.32,477.51,477.51,200.0,479.5,480.32,477.51,477.51,200.0
2007-02-28 10:00:00,477.0,477.0,475.2,475.2,90.0,477.0,477.0,475.2,475.2,90.0
2007-02-28 10:30:00,476.2,478.2,476.2,478.0,50.0,476.2,478.2,476.2,478.0,50.0
2007-02-28 11:00:00,477.83,478.99,477.7,477.7,90.0,477.83,478.99,477.7,477.7,90.0
2007-02-28 11:30:00,478.46,478.46,476.41,476.41,70.0,478.46,478.46,476.41,476.41,70.0
2007-02-28 12:00:00,477.21,477.21,476.88,476.88,20.0,477.21,477.21,476.88,476.88,20.0
2007-02-28 12:30:00,477.68,477.68,477.0,477.25,40.0,477.68,477.68,477.0,477.25,40.0
2007-02-28 13:00:00,477.9,477.91,477.1,477.5,100.0,477.9,477.91,477.1,477.5,100.0
2007-02-28 13:30:00,477.0,477.5,476.7,477.5,50.0,477.0,477.5,476.7,477.5,50.0
2007-02-28 14:00:00,477.0,477.8,477.0,477.62,40.0,477.0,477.8,477.0,477.62,40.0
2007-02-28 14:30:00,477.44,477.74,476.63,477.0,250.0,477.44,477.74,476.63,477.0,250.0
2007-02-28 15:00:00,477.5,477.7,477.2,477.2,70.0,477.5,477.7,477.2,477.2,70.0
2007-02-28 15:30:00,476.9,477.84,475.52,476.9,340.0,476.9,477.84,475.52,476.9,340.0
2007-03-01 09:30:00,482.0,482.0,476.4,479.32,720.0,482.0,482.0,476.4,479.32,720.0
2007-03-01 10:00:00,478.52,480.42,478.52,480.28,90.0,478.52,480.42,478.52,480.28,90.0
2007-03-01 10:30:00,480.24,481.0,479.4,480.2,100.0,480.24,481.0,479.4,480.2,100.0
2007-03-01 11:00:00,480.6,480.92,479.8,480.92,60.0,480.6,480.92,479.8,480.92,60.0
2007-03-01 11:30:00,480.12,480.12,480.11,480.11,90.0,480.12,480.12,480.11,480.11,90.0
2007-03-01 12:00:00,479.58,479.71,479.0,479.0,100.0,479.58,479.71,479.0,479.0,100.0
2007-03-01 12:30:00,479.8,480.46,479.31,480.46,90.0,479.8,480.46,479.31,480.46,90.0
2007-03-01 13:00:00,480.46,480.46,480.08,480.46,60.0,480.46,480.46,480.08,480.46,60.0
2007-03-01 13:30:00,481.26,482.0,481.2,481.26,100.0,481.26,482.0,481.2,481.26,100.0
2007-03-01 14:00:00,481.63,483.23,481.63,482.53,130.0,481.63,483.23,481.63,482.53,130.0
2007-03-01 14:30:00,481.73,482.08,481.63,482.08,30.0,481.73,482.08,481.63,482.08,30.0
2007-03-01 15:00:00,482.87,482.88,481.63,481.63,90.0,482.87,482.88,481.63,481.63,90.0
2007-03-01 15:30:00,481.0,482.25,480.23,481.45,240.0,481.0,482.25,480.23,481.45,240.0
2007-03-02 09:30:00,485.25,485.25,483.26,483.26,210.0,485.25,485.25,483.26,483.26,210.0
2007-03-02 10:00:00,484.02,484.79,483.21,484.79,90.0,484.02,484.79,483.21,484.79,90.0
2007-03-02 10:30:00,484.79,484.79,484.79,484.79,0.0,484.79,484.79,484.79,484.79,0.0
2007-03-02 11:00:00,485.55,485.55,485.55,485.55,10.0,485.55,485.55,485.55,485.55,10.0
2007-03-02 11:30:00,485.55,485.55,485.55,485.55,0.0,485.55,485.55,485.55,485.55,0.0
2007-03-02 12:00:00,485.13,485.59,484.79,485.59,110.0,485.13,485.59,484.79,485.59,110.0
2007-03-02 12:30:00,484.79,484.8,482.41,483.2,120.0,484.79,484.8,482.41,483.2,120.0
2007-03-02 13:00:00,483.2,484.33,483.2,484.13,120.0,483.2,484.33,483.2,484.13,120.0
2007-03-02 13:30:00,484.22,485.64,482.22,485.64,330.0,484.22,485.64,482.22,485.64,330.0
2007-03-02 14:00:00,485.64,486.88,484.88,485.68,210.0,485.64,486.88,484.88,485.68,210.0
2007-03-02 14:30:00,485.6,485.6,484.85,484.85,120.0,485.6,485.6,484.85,484.85,120.0
2007-03-02 15:00:00,484.05,484.05,482.45,482.73,80.0,484.05,484.05,482.45,482.73,80.0
2007-03-02 15:30:00,483.51,484.75,483.05,483.15,130.0,483.51,484.75,483.05,483.15,130.0
2007-03-05 09:30:00,483.2,483.2,480.8,481.61,100.0,483.2,483.2,480.8,481.61,100.0
2007-03-05 10:00:00,481.6,481.6,480.69,480.69,60.0,481.6,481.6,480.69,480.69,60.0
2007-03-05 10:30:00,480.97,480.97,478.64,478.64,90.0,480.97,480.97,478.64,478.64,90.0
2007-03-05 11:00:00,479.38,480.99,479.38,480.19,80.0,479.38,480.99,479.38,480.19,80.0
2007-03-05 11:30:00,479.67,480.06,479.2,480.06,110.0,479.67,480.06,479.2,480.06,110.0
2007-03-05 12:00:00,479.3,479.98,479.18,479.61,80.0,479.3,479.98,479.18,479.61,80.0
2007-03-05 12:30:00,480.02,482.0,480.02,481.86,150.0,480.02,482.0,480.02,481.86,150.0
2007-03-05 13:00:00,481.68,481.68,480.67,480.67,70.0,481.68,481.68,480.67,480.67,70.0
2007-03-05 13:30:00,480.24,480.35,480.24,480.35,20.0,480.24,480.35,480.24,480.35,20.0
2007-03-05 14:00:00,480.62,481.39,479.9,480.34,60.0,480.62,481.39,479.9,480.34,60.0
2007-03-05 14:30:00,481.05,481.05,481.05,481.05,10.0,481.05,481.05,481.05,481.05,10.0
2007-03-05 15:00:00,480.25,480.76,479.17,480.3,290.0,480.25,480.76,479.17,480.3,290.0
2007-03-05 15:30:00,480.28,480.28,478.0,478.86,220.0,480.28,480.28,478.0,478.86,220.0
2007-03-06 09:30:00,479.5,480.3,477.9,477.9,50.0,479.5,480.3,477.9,477.9,50.0
2007-03-06 10:00:00,477.48,477.77,475.37,475.37,120.0,477.48,477.77,475.37,475.37,120.0
2007-03-06 10:30:00,475.37,475.7,475.0,475.0,120.0,475.37,475.7,475.0,475.0,120.0
2007-03-06 11:00:00,474.57,475.34,474.14,474.32,260.0,474.57,475.34,474.14,474.32,260.0
2007-03-06 11:30:00,474.46,474.46,473.21,473.21,180.0,474.46,474.46,473.21,473.21,180.0
2007-03-06 12:00:00,473.6,473.6,471.94,471.94,180.0,473.6,473.6,471.94,471.94,180.0
2007-03-06 12:30:00,471.91,473.09,471.91,472.0,130.0,471.91,473.09,471.91,472.0,130.0
2007-03-06 13:00:00,472.0,472.45,471.65,472.45,150.0,472.0,472.45,471.65,472.45,150.0
2007-03-06 13:30:00,471.75,472.02,471.11,471.95,220.0,471.75,472.02,471.11,471.95,220.0
2007-03-06 14:00:00,471.53,471.59,471.5,471.58,80.0,471.53,471.59,471.5,471.58,80.0
2007-03-06 14:30:00,471.73,471.99,471.0,471.56,190.0,471.73,471.99,471.0,471.56,190.0
2007-03-06 15:00:00,471.66,472.8,471.01,472.0,490.0,471.66,472.8,471.01,472.0,490.0
2007-03-06 15:30:00,471.61,472.99,471.56,472.75,180.0,471.61,472.99,471.56,472.75,180.0
2007-03-07 09:30:00,474.5,474.5,472.11,472.11,200.0,474.5,474.5,472.11,472.11,200.0
2007-03-07 10:00:00,472.88,473.0,472.88,473.0,30.0,472.88,473.0,472.88,473.0,30.0
2007-03-07 10:30:00,473.0,473.0,472.0,472.0,90.0,473.0,473.0,472.0,472.0,90.0
2007-03-07 11:00:00,471.85,471.9,470.61,470.61,90.0,471.85,471.9,470.61,470.61,90.0
2007-03-07 11:30:00,470.87,471.8,470.87,471.8,40.0,470.87,471.8,470.87,471.8,40.0
2007-03-07 12:00:00,472.08,472.08,472.08,472.08,20.0,472.08,472.08,472.08,472.08,20.0
2007-03-07 12:30:00,472.16,472.16,471.0,471.42,120.0,472.16,472.16,471.0,471.42,120.0
2007-03-07 13:00:00,471.52,471.68,471.13,471.68,60.0,471.52,471.68,471.13,471.68,60.0
2007-03-07 13:30:00,472.0,472.05,470.0,471.44,300.0,472.0,472.05,470.0,471.44,300.0
2007-03-07 14:00:00,471.57,471.57,471.5,471.5,30.0,471.57,471.57,471.5,471.5,30.0
2007-03-07 14:30:00,471.16,472.25,471.16,472.25,120.0,471.16,472.25,471.16,472.25,120.0
2007-03-07 15:00:00,472.2,474.35,470.88,471.54,490.0,472.2,474.35,470.88,471.54,490.0
2007-03-07 15:30:00,471.88,472.3,470.91,470.91,200.0,471.88,472.3,470.91,470.91,200.0
2007-03-08 09:30:00,471.95,472.15,471.29,471.35,80.0,471.95,472.15,471.29,471.35,80.0
2007-03-08 10:00:00,470.7,470.7,469.1,470.0,160.0,470.7,470.7,469.1,470.0,160.0
2007-03-08 10:30:00,470.0,471.0,470.0,471.0,70.0,470.0,471.0,470.0,471.0,70.0
2007-03-08 11:00:00,471.11,471.11,469.9,469.9,60.0,471.11,471.11,469.9,469.9,60.0
2007-03-08 11:30:00,470.69,470.69,469.4,470.69,40.0,470.69,470.69,469.4,470.69,40.0
2007-03-08 12:00:00,471.0,471.0,470.2,470.87,40.0,471.0,471.0,470.2,470.87,40.0
2007-03-08 12:30:00,470.87,471.0,470.87,471.0,40.0,470.87,471.0,470.87,471.0,40.0
2007-03-08 13:00:00,470.75,470.87,470.75,470.87,20.0,470.75,470.87,470.75,470.87,20.0
2007-03-08 13:30:00,471.0,471.11,470.98,471.0,230.0,471.0,471.11,470.98,471.0,230.0
2007-03-08 14:00:00,470.68,470.68,470.43,470.43,40.0,470.68,470.68,470.43,470.43,40.0
2007-03-08 14:30:00,470.54,470.96,470.54,470.75,80.0,470.54,470.96,470.54,470.75,80.0
2007-03-08 15:00:00,470.97,471.01,470.75,471.01,100.0,470.97,471.01,470.75,471.01,100.0
2007-03-08 15:30:00,471.0,471.5,470.93,471.25,260.0,471.0,471.5,470.93,471.25,260.0
2007-03-09 09:30:00,472.25,473.0,472.25,472.57,120.0,472.25,473.0,472.25,472.57,120.0
2007-03-09 10:00:00,472.72,472.72,469.9,471.5,140.0,472.72,472.72,469.9,471.5,140.0
2007-03-09 10:30:00,472.3,472.3,470.84,471.5,60.0,472.3,472.3,470.84,471.5,60.0
2007-03-09 11:00:00,471.5,471.52,471.12,471.12,70.0,471.5,471.52,471.12,471.12,70.0
2007-03-09 11:30:00,471.2,471.2,471.2,471.2,10.0,471.2,471.2,471.2,471.2,10.0
2007-03-09 12:00:00,471.26,471.26,471.26,471.26,10.0,471.26,471.26,471.26,471.26,10.0
2007-03-09 12:30:00,471.25,471.71,471.25,471.5,60.0,471.25,471.71,471.25,471.5,60.0
2007-03-09 13:00:00,471.01,471.62,471.0,471.0,70.0,471.01,471.62,471.0,471.0,70.0
2007-03-09 13:30:00,471.0,471.5,471.0,471.48,60.0,471.0,471.5,471.0,471.48,60.0
2007-03-09 14:00:00,470.72,470.72,470.0,470.01,120.0,470.72,470.72,470.0,470.01,120.0
2007-03-09 14:30:00,469.99,471.5,469.99,471.5,590.0,469.99,471.5,469.99,471.5,590.0
2007-03-09 15:00:00,471.25,471.46,470.01,470.99,200.0,471.25,471.46,470.01,470.99,200.0
2007-03-09 15:30:00,471.0,471.0,467.0,467.54,800.0,471.0,471.0,467.0,467.54,800.0
2007-03-12 09:30:00,467.9,469.0,467.1,468.21,200.0,467.9,469.0,467.1,468.21,200.0
2007-03-12 10:00:00,469.0,470.0,468.99,469.99,220.0,469.0,470.0,468.99,469.99,220.0
2007-03-12 10:30:00,469.99,469.99,469.99,469.99,0.0,469.99,469.99,469.99,469.99,0.0
2007-03-12 11:00:00,469.99,469.99,469.99,469.99,0.0,469.99,469.99,469.99,469.99,0.0
2007-03-12 11:30:00,472.2,472.44,472.2,472.31,50.0,472.2,472.44,472.2,472.31,50.0
2007-03-12 12:00:00,472.8,472.8,471.51,472.0,200.0,472.8,472.8,471.51,472.0,200.0
2007-03-12 12:30:00,472.0,472.5,471.86,471.96,570.0,472.0,472.5,471.86,471.96,570.0
2007-03-12 13:00:00,471.16,471.66,469.38,469.78,100.0,471.16,471.66,469.38,469.78,100.0
2007-03-12 13:30:00,470.17,470.97,470.17,470.18,40.0,470.17,470.97,470.17,470.18,40.0
2007-03-12 14:00:00,470.98,472.3,470.17,472.3,110.0,470.98,472.3,470.17,472.3,110.0
2007-03-12 14:30:00,471.1,473.5,471.01,473.5,270.0,471.1,473.5,471.01,473.5,270.0
2007-03-12 15:00:00,473.01,473.6,472.26,472.75,120.0,473.01,473.6,472.26,472.75,120.0
2007-03-12 15:30:00,472.28,473.08,471.5,471.5,180.0,472.28,473.08,471.5,471.5,180.0
2007-03-13 09:30:00,472.8,473.59,472.79,472.79,40.0,472.8,473.59,472.79,472.79,40.0
2007-03-13 10:00:00,472.0,472.05,472.0,472.0,50.0,472.0,472.05,472.0,472.0,50.0
2007-03-13 10:30:00,472.8,472.8,472.8,472.8,10.0,472.8,472.8,472.8,472.8,10.0
2007-03-13 11:00:00,473.27,473.27,472.21,472.78,70.0,473.27,473.27,472.21,472.78,70.0
2007-03-13 11:30:00,472.77,472.79,472.77,472.79,30.0,472.77,472.79,472.77,472.79,30.0
2007-03-13 12:00:00,473.16,473.96,472.79,472.79,100.0,473.16,473.96,472.79,472.79,100.0
2007-03-13 12:30:00,472.58,473.26,472.58,473.26,50.0,472.58,473.26,472.58,473.26,50.0
2007-03-13 13:00:00,472.46,472.46,471.81,471.81,20.0,472.46,472.46,471.81,471.81,20.0
2007-03-13 13:30:00,473.17,473.17,473.17,473.17,10.0,473.17,473.17,473.17,473.17,10.0
2007-03-13 14:00:00,473.26,474.03,472.0,472.46,150.0,473.26,474.03,472.0,472.46,150.0
2007-03-13 14:30:00,471.68,472.58,469.41,469.41,110.0,471.68,472.58,469.41,469.41,110.0
2007-03-13 15:00:00,470.33,470.33,468.89,468.89,100.0,470.33,470.33,468.89,468.89,100.0
2007-03-13 15:30:00,469.0,469.0,467.43,468.26,250.0,469.0,469.0,467.43,468.26,250.0
2007-03-14 09:30:00,467.5,467.5,465.6,466.5,70.0,467.5,467.5,465.6,466.5,70.0
2007-03-14 10:00:00,465.59,465.59,463.5,464.36,130.0,465.59,465.59,463.5,464.36,130.0
2007-03-14 10:30:00,465.02,465.14,464.35,464.37,80.0,465.02,465.14,464.35,464.37,80.0
2007-03-14 11:00:00,465.0,465.3,464.39,464.79,180.0,465.0,465.3,464.39,464.79,180.0
2007-03-14 11:30:00,465.12,465.12,464.32,464.32,140.0,465.12,465.12,464.32,464.32,140.0
2007-03-14 12:00:00,464.94,464.94,463.21,463.21,270.0,464.94,464.94,463.21,463.21,270.0
2007-03-14 12:30:00,462.41,463.0,461.17,462.36,110.0,462.41,463.0,461.17,462.36,110.0
2007-03-14 13:00:00,462.54,463.5,461.87,462.62,190.0,462.54,463.5,461.87,462.62,190.0
2007-03-14 13:30:00,462.62,464.0,462.22,463.2,260.0,462.62,464.0,462.22,463.2,260.0
2007-03-14 14:00:00,463.9,463.9,462.0,462.89,170.0,463.9,463.9,462.0,462.89,170.0
2007-03-14 14:30:00,462.89,464.4,462.46,464.28,250.0,462.89,464.4,462.46,464.28,250.0
2007-03-14 15:00:00,463.97,466.0,463.4,465.04,230.0,463.97,466.0,463.4,465.04,230.0
2007-03-14 15:30:00,465.05,466.6,465.05,466.6,80.0,465.05,466.6,465.05,466.6,80.0
2007-03-15 09:30:00,466.5,466.94,464.0,465.2,160.0,466.5,466.94,464.0,465.2,160.0
2007-03-15 10:00:00,466.0,468.0,466.0,468.0,80.0,466.0,468.0,466.0,468.0,80.0
2007-03-15 10:30:00,468.78,471.0,468.78,471.0,120.0,468.78,471.0,468.78,471.0,120.0
2007-03-15 11:00:00,471.22,472.99,471.01,472.01,220.0,471.22,472.99,471.01,472.01,220.0
2007-03-15 11:30:00,472.0,472.7,470.5,470.64,130.0,472.0,472.7,470.5,470.64,130.0
2007-03-15 12:00:00,471.36,471.42,470.59,470.72,140.0,471.36,471.42,470.59,470.72,140.0
2007-03-15 12:30:00,471.52,471.95,471.01,471.95,150.0,471.52,471.95,471.01,471.95,150.0
2007-03-15 13:00:00,471.14,471.95,471.01,471.35,220.0,471.14,471.95,471.01,471.35,220.0
2007-03-15 13:30:00,471.4,471.4,471.16,471.4,90.0,471.4,471.4,471.16,471.4,90.0
2007-03-15 14:00:00,471.4,471.95,471.4,471.95,90.0,471.4,471.95,471.4,471.95,90.0
2007-03-15 14:30:00,471.95,472.2,471.16,471.16,330.0,471.95,472.2,471.16,471.16,330.0
2007-03-15 15:00:00,471.95,472.2,471.95,472.1,70.0,471.95,472.2,471.95,472.1,70.0
2007-03-15 15:30:00,471.76,475.0,471.3,474.48,490.0,471.76,475.0,471.3,474.48,490.0
2007-03-16 09:30:00,471.55,476.8,471.55,474.2,330.0,471.55,476.8,471.55,474.2,330.0
2007-03-16 10:00:00,474.2,474.5,474.12,474.5,70.0,474.2,474.5,474.12,474.5,70.0
2007-03-16 10:30:00,474.5,474.5,474.27,474.27,50.0,474.5,474.5,474.27,474.27,50.0
2007-03-16 11:00:00,474.37,474.99,473.88,474.47,380.0,474.37,474.99,473.88,474.47,380.0
2007-03-16 11:30:00,474.0,474.58,473.6,474.38,90.0,474.0,474.58,473.6,474.38,90.0
2007-03-16 12:00:00,474.0,474.56,473.98,474.54,150.0,474.0,474.56,473.98,474.54,150.0
2007-03-16 12:30:00,474.0,474.92,473.75,474.15,110.0,474.0,474.92,473.75,474.15,110.0
2007-03-16 13:00:00,474.15,474.15,474.15,474.15,0.0,474.15,474.15,474.15,474.15,0.0
2007-03-16 13:30:00,474.6,474.77,474.57,474.77,30.0,474.6,474.77,474.57,474.77,30.0
2007-03-16 14:00:00,473.97,474.68,473.41,473.41,60.0,473.97,474.68,473.41,473.41,60.0
2007-03-16 14:30:00,473.94,473.94,473.4,473.4,20.0,473.94,473.94,473.4,473.4,20.0
2007-03-16 15:00:00,474.09,474.98,473.41,474.98,110.0,474.09,474.98,473.41,474.98,110.0
2007-03-16 15:30:00,473.55,474.94,473.45,474.8,70.0,473.55,474.94,473.45,474.8,70.0
2007-03-19 09:30:00,475.1,477.1,475.0,477.1,40.0,475.1,477.1,475.0,477.1,40.0
2007-03-19 10:00:00,476.74,476.74,476.74,476.74,10.0,476.74,476.74,476.74,476.74,10.0
2007-03-19 10:30:00,476.56,476.84,476.0,476.84,200.0,476.56,476.84,476.0,476.84,200.0
2007-03-19 11:00:00,476.6,477.12,475.1,475.12,140.0,476.6,477.12,475.1,475.12,140.0
2007-03-19 11:30:00,474.5,474.89,474.5,474.5,70.0,474.5,474.89,474.5,474.5,70.0
2007-03-19 12:00:00,474.41,474.41,474.1,474.1,30.0,474.41,474.41,474.1,474.1,30.0
2007-03-19 12:30:00,474.1,474.1,474.0,474.0,110.0,474.1,474.1,474.0,474.0,110.0
2007-03-19 13:00:00,473.94,474.09,473.8,473.8,30.0,473.94,474.09,473.8,473.8,30.0
2007-03-19 13:30:00,474.1,474.16,473.67,474.14,90.0,474.1,474.16,473.67,474.14,90.0
2007-03-19 14:00:00,474.15,474.55,473.84,474.07,90.0,474.15,474.55,473.84,474.07,90.0
2007-03-19 14:30:00,474.24,474.98,473.75,474.5,180.0,474.24,474.98,473.75,474.5,180.0
2007-03-19 15:00:00,473.99,474.99,473.99,474.48,90.0,473.99,474.99,473.99,474.48,90.0
2007-03-19 15:30:00,474.86,475.0,474.0,475.0,160.0,474.86,475.0,474.0,475.0,160.0
2007-03-20 09:30:00,474.2,474.98,473.58,474.3,180.0,474.2,474.98,473.58,474.3,180.0
2007-03-20 10:00:00,474.98,474.98,473.3,474.12,200.0,474.98,474.98,473.3,474.12,200.0
2007-03-20 10:30:00,473.4,474.9,473.28,474.11,150.0,473.4,474.9,473.28,474.11,150.0
2007-03-20 11:00:00,474.9,474.9,474.5,474.66,70.0,474.9,474.9,474.5,474.66,70.0
2007-03-20 11:30:00,474.8,475.0,474.8,475.0,210.0,474.8,475.0,474.8,475.0,210.0
2007-03-20 12:00:00,474.75,475.8,474.72,475.0,740.0,474.75,475.8,474.72,475.0,740.0
2007-03-20 12:30:00,474.94,474.94,474.65,474.77,240.0,474.94,474.94,474.65,474.77,240.0
2007-03-20 13:00:00,474.96,475.0,474.82,474.86,80.0,474.96,475.0,474.82,474.86,80.0
2007-03-20 13:30:00,475.0,475.0,474.75,474.75,80.0,475.0,475.0,474.75,474.75,80.0
2007-03-20 14:00:00,475.0,475.0,474.74,474.98,40.0,475.0,475.0,474.74,474.98,40.0
2007-03-20 14:30:00,474.85,476.0,474.82,476.0,110.0,474.85,476.0,474.82,476.0,110.0
2007-03-20 15:00:00,476.75,477.74,475.95,477.74,80.0,476.75,477.74,475.95,477.74,80.0
2007-03-20 15:30:00,478.0,478.7,477.76,477.76,180.0,478.0,478.7,477.76,477.76,180.0
2007-03-21 09:30:00,479.9,479.9,477.0,479.39,150.0,479.9,479.9,477.0,479.39,150.0
2007-03-21 10:00:00,478.83,481.99,478.83,481.19,70.0,478.83,481.99,478.83,481.19,70.0
2007-03-21 10:30:00,480.99,481.44,480.25,481.04,140.0,480.99,481.44,480.25,481.04,140.0
2007-03-21 11:00:00,481.7,481.7,480.9,481.43,110.0,481.7,481.7,480.9,481.43,110.0
2007-03-21 11:30:00,481.39,482.58,481.38,482.58,110.0,481.39,482.58,481.38,482.58,110.0
2007-03-21 12:00:00,483.38,483.38,481.9,482.2,110.0,483.38,483.38,481.9,482.2,110.0
2007-03-21 12:30:00,481.95,483.01,481.9,482.98,140.0,481.95,483.01,481.9,482.98,140.0
2007-03-21 13:00:00,482.46,484.35,482.46,484.35,50.0,482.46,484.35,482.46,484.35,50.0
2007-03-21 13:30:00,483.55,483.55,482.01,482.01,70.0,483.55,483.55,482.01,482.01,70.0
2007-03-21 14:00:00,483.1,483.41,483.1,483.41,50.0,483.1,483.41,483.1,483.41,50.0
2007-03-21 14:30:00,484.21,484.49,483.4,484.49,130.0,484.21,484.49,483.4,484.49,130.0
2007-03-21 15:00:00,484.5,484.99,484.13,484.6,100.0,484.5,484.99,484.13,484.6,100.0
2007-03-21 15:30:00,484.6,485.01,482.5,484.05,350.0,484.6,485.01,482.5,484.05,350.0
2007-03-22 09:30:00,484.8,485.66,484.01,485.02,110.0,484.8,485.66,484.01,485.02,110.0
2007-03-22 10:00:00,485.05,485.65,483.2,484.66,250.0,485.05,485.65,483.2,484.66,250.0
2007-03-22 10:30:00,483.86,484.3,483.29,483.53,70.0,483.86,484.3,483.29,483.53,70.0
2007-03-22 11:00:00,484.33,485.0,483.4,483.4,100.0,484.33,485.0,483.4,483.4,100.0
2007-03-22 11:30:00,484.2,484.88,483.54,484.34,50.0,484.2,484.88,483.54,484.34,50.0
2007-03-22 12:00:00,484.99,484.99,483.59,484.93,70.0,484.99,484.99,483.59,484.93,70.0
2007-03-22 12:30:00,484.99,484.99,484.99,484.99,10.0,484.99,484.99,484.99,484.99,10.0
2007-03-22 13:00:00,484.85,484.98,484.85,484.98,40.0,484.85,484.98,484.85,484.98,40.0
2007-03-22 13:30:00,484.92,484.94,483.4,483.4,130.0,484.92,484.94,483.4,483.4,130.0
2007-03-22 14:00:00,483.9,484.0,483.0,484.0,70.0,483.9,484.0,483.0,484.0,70.0
2007-03-22 14:30:00,484.0,484.0,484.0,484.0,0.0,484.0,484.0,484.0,484.0,0.0
2007-03-22 15:00:00,484.04,484.57,484.0,484.53,90.0,484.04,484.57,484.0,484.53,90.0
2007-03-22 15:30:00,484.0,484.0,482.78,483.61,100.0,484.0,484.0,482.78,483.61,100.0
2007-03-23 09:30:00,482.0,485.0,482.0,484.76,150.0,482.0,485.0,482.0,484.76,150.0
2007-03-23 10:00:00,484.8,485.0,484.8,485.0,30.0,484.8,485.0,484.8,485.0,30.0
2007-03-23 10:30:00,484.08,484.84,483.84,483.84,60.0,484.08,484.84,483.84,483.84,60.0
2007-03-23 11:00:00,484.6,485.24,483.8,484.1,120.0,484.6,485.24,483.8,484.1,120.0
2007-03-23 11:30:00,483.81,484.6,483.8,483.84,60.0,483.81,484.6,483.8,483.84,60.0
2007-03-23 12:00:00,484.44,484.44,484.44,484.44,10.0,484.44,484.44,484.44,484.44,10.0
2007-03-23 12:30:00,484.64,484.64,484.05,484.05,50.0,484.64,484.64,484.05,484.05,50.0
2007-03-23 13:00:00,484.85,485.99,484.56,485.98,70.0,484.85,485.99,484.56,485.98,70.0
2007-03-23 13:30:00,485.99,486.96,485.99,486.96,60.0,485.99,486.96,485.99,486.96,60.0
2007-03-23 14:00:00,486.51,486.65,485.77,485.77,90.0,486.51,486.65,485.77,485.77,90.0
2007-03-23 14:30:00,485.7,485.7,484.73,484.73,70.0,485.7,485.7,484.73,484.73,70.0
2007-03-23 15:00:00,485.39,485.39,484.04,484.04,240.0,485.39,485.39,484.04,484.04,240.0
2007-03-23 15:30:00,484.5,484.5,484.01,484.19,150.0,484.5,484.5,484.01,484.19,150.0
2007-03-26 09:30:00,483.6,484.06,483.02,483.27,120.0,483.6,484.06,483.02,483.27,120.0
2007-03-26 10:00:00,483.28,483.28,483.0,483.0,30.0,483.28,483.28,483.0,483.0,30.0
2007-03-26 10:30:00,483.01,483.32,483.01,483.01,60.0,483.01,483.32,483.01,483.01,60.0
2007-03-26 11:00:00,483.62,484.88,483.02,484.08,120.0,483.62,484.88,483.02,484.08,120.0
2007-03-26 11:30:00,484.85,488.35,484.85,487.0,980.0,484.85,488.35,484.85,487.0,980.0
2007-03-26 12:00:00,487.87,487.87,486.45,486.45,440.0,487.87,487.87,486.45,486.45,440.0
2007-03-26 12:30:00,486.79,486.79,485.25,485.5,70.0,486.79,486.79,485.25,485.5,70.0
2007-03-26 13:00:00,485.97,485.97,485.39,485.39,20.0,485.97,485.97,485.39,485.39,20.0
2007-03-26 13:30:00,485.4,485.8,484.81,485.5,90.0,485.4,485.8,484.81,485.5,90.0
2007-03-26 14:00:00,484.94,485.98,484.0,484.8,190.0,484.94,485.98,484.0,484.8,190.0
2007-03-26 14:30:00,484.02,484.79,484.0,484.03,140.0,484.02,484.79,484.0,484.03,140.0
2007-03-26 15:00:00,484.27,484.59,483.81,484.59,70.0,484.27,484.59,483.81,484.59,70.0
2007-03-26 15:30:00,484.32,485.0,483.25,484.03,390.0,484.32,485.0,483.25,484.03,390.0
2007-03-27 09:30:00,485.95,485.95,482.0,484.0,180.0,485.95,485.95,482.0,484.0,180.0
2007-03-27 10:00:00,483.52,483.52,480.0,481.8,160.0,483.52,483.52,480.0,481.8,160.0
2007-03-27 10:30:00,482.5,483.11,481.7,482.32,130.0,482.5,483.11,481.7,482.32,130.0
2007-03-27 11:00:00,482.61,483.12,482.32,482.99,70.0,482.61,483.12,482.32,482.99,70.0
2007-03-27 11:30:00,482.77,482.77,482.3,482.3,30.0,482.77,482.77,482.3,482.3,30.0
2007-03-27 12:00:00,482.7,482.7,482.7,482.7,10.0,482.7,482.7,482.7,482.7,10.0
2007-03-27 12:30:00,482.66,482.66,482.66,482.66,10.0,482.66,482.66,482.66,482.66,10.0
2007-03-27 13:00:00,482.58,482.69,482.1,482.69,70.0,482.58,482.69,482.1,482.69,70.0
2007-03-27 13:30:00,482.65,482.65,482.65,482.65,10.0,482.65,482.65,482.65,482.65,10.0
2007-03-27 14:00:00,482.22,482.7,481.01,481.14,220.0,482.22,482.7,481.01,481.14,220.0
2007-03-27 14:30:00,481.93,481.96,481.13,481.73,230.0,481.93,481.96,481.13,481.73,230.0
2007-03-27 15:00:00,480.92,481.61,480.76,480.8,170.0,480.92,481.61,480.76,480.8,170.0
2007-03-27 15:30:00,481.19,481.2,480.32,480.32,170.0,481.19,481.2,480.32,480.32,170.0
2007-03-28 09:30:00,479.4,480.2,479.4,480.2,30.0,479.4,480.2,479.4,480.2,30.0
2007-03-28 10:00:00,480.49,480.49,480.49,480.49,30.0,480.49,480.49,480.49,480.49,30.0
2007-03-28 10:30:00,480.49,481.0,480.17,480.98,130.0,480.49,481.0,480.17,480.98,130.0
2007-03-28 11:00:00,480.98,481.6,480.98,481.6,60.0,480.98,481.6,480.98,481.6,60.0
2007-03-28 11:30:00,481.6,482.3,481.6,482.3,50.0,481.6,482.3,481.6,482.3,50.0
2007-03-28 12:00:00,481.83,482.77,481.83,482.0,130.0,481.83,482.77,481.83,482.0,130.0
2007-03-28 12:30:00,482.77,482.77,482.77,482.77,10.0,482.77,482.77,482.77,482.77,10.0
2007-03-28 13:00:00,482.01,482.01,482.01,482.01,30.0,482.01,482.01,482.01,482.01,30.0
2007-03-28 13:30:00,482.01,482.01,482.01,482.01,0.0,482.01,482.01,482.01,482.01,0.0
2007-03-28 14:00:00,481.9,482.74,481.9,482.69,70.0,481.9,482.74,481.9,482.69,70.0
2007-03-28 14:30:00,482.72,482.72,481.92,481.92,80.0,482.72,482.72,481.92,481.92,80.0
2007-03-28 15:00:00,481.75,482.77,481.75,482.77,100.0,481.75,482.77,481.75,482.77,100.0
2007-03-28 15:30:00,482.15,482.8,482.15,482.8,50.0,482.15,482.8,482.15,482.8,50.0
2007-03-29 09:30:00,481.85,481.85,480.4,480.42,70.0,481.85,481.85,480.4,480.42,70.0
2007-03-29 10:00:00,480.81,481.22,479.61,480.3,90.0,480.81,481.22,479.61,480.3,90.0
2007-03-29 10:30:00,479.52,479.52,478.01,479.28,60.0,479.52,479.52,478.01,479.28,60.0
2007-03-29 11:00:00,478.98,479.0,478.64,478.64,50.0,478.98,479.0,478.64,478.64,50.0
2007-03-29 11:30:00,479.5,479.5,478.74,478.9,110.0,479.5,479.5,478.74,478.9,110.0
2007-03-29 12:00:00,478.85,478.98,478.8,478.98,140.0,478.85,478.98,478.8,478.98,140.0
2007-03-29 12:30:00,479.74,479.74,478.8,479.14,110.0,479.74,479.74,478.8,479.14,110.0
2007-03-29 13:00:00,479.18,480.0,478.65,479.08,290.0,479.18,480.0,478.65,479.08,290.0
2007-03-29 13:30:00,478.02,478.37,477.22,477.22,80.0,478.02,478.37,477.22,477.22,80.0
2007-03-29 14:00:00,477.62,477.62,476.21,477.01,220.0,477.62,477.62,476.21,477.01,220.0
2007-03-29 14:30:00,476.59,477.59,476.59,477.58,180.0,476.59,477.59,476.59,477.58,180.0
2007-03-29 15:00:00,477.31,478.38,477.0,478.0,480.0,477.31,478.38,477.0,478.0,480.0
2007-03-29 15:30:00,477.97,478.49,477.21,477.21,270.0,477.97,478.49,477.21,477.21,270.0
2007-03-30 09:30:00,477.7,478.8,477.35,478.8,50.0,477.7,478.8,477.35,478.8,50.0
2007-03-30 10:00:00,478.07,480.0,478.07,478.7,60.0,478.07,480.0,478.07,478.7,60.0
2007-03-30 10:30:00,479.5,481.09,478.7,481.09,100.0,479.5,481.09,478.7,481.09,100.0
2007-03-30 11:00:00,480.29,480.8,480.01,480.8,70.0,480.29,480.8,480.01,480.8,70.0
2007-03-30 11:30:00,481.04,481.04,480.02,480.71,110.0,481.04,481.04,480.02,480.71,110.0
2007-03-30 12:00:00,481.03,481.1,480.01,480.01,120.0,481.03,481.1,480.01,480.01,120.0
2007-03-30 12:30:00,480.79,480.79,480.0,480.08,30.0,480.79,480.79,480.0,480.08,30.0
2007-03-30 13:00:00,480.8,480.8,479.05,480.45,130.0,480.8,480.8,479.05,480.45,130.0
2007-03-30 13:30:00,479.99,480.52,479.98,480.09,110.0,479.99,480.52,479.98,480.09,110.0
2007-03-30 14:00:00,479.8,480.53,479.72,480.53,90.0,479.8,480.53,479.72,480.53,90.0
2007-03-30 14:30:00,480.96,482.05,480.96,482.05,210.0,480.96,482.05,480.96,482.05,210.0
2007-03-30 15:00:00,482.85,484.1,482.3,483.52,330.0,482.85,484.1,482.3,483.52,330.0
2007-03-30 15:30:00,483.0,485.0,483.0,484.83,180.0,483.0,485.0,483.0,484.83,180.0
2007-04-02 09:30:00,484.0,484.84,484.0,484.84,90.0,484.0,484.84,484.0,484.84,90.0
2007-04-02 10:00:00,484.84,485.55,484.84,485.55,50.0,484.84,485.55,484.84,485.55,50.0
2007-04-02 10:30:00,485.67,485.67,485.55,485.56,80.0,485.67,485.67,485.55,485.56,80.0
2007-04-02 11:00:00,485.73,487.56,485.73,487.35,130.0,485.73,487.56,485.73,487.35,130.0
2007-04-02 11:30:00,486.95,487.61,486.03,486.03,100.0,486.95,487.61,486.03,486.03,100.0
2007-04-02 12:00:00,485.53,486.5,485.53,486.0,120.0,485.53,486.5,485.53,486.0,120.0
2007-04-02 12:30:00,486.75,486.75,485.5,485.5,110.0,486.75,486.75,485.5,485.5,110.0
2007-04-02 13:00:00,485.97,485.97,485.17,485.94,110.0,485.97,485.97,485.17,485.94,110.0
2007-04-02 13:30:00,485.14,485.14,481.5,483.57,530.0,485.14,485.14,481.5,483.57,530.0
2007-04-02 14:00:00,483.99,484.0,482.9,483.38,100.0,483.99,484.0,482.9,483.38,100.0
2007-04-02 14:30:00,482.8,484.15,482.8,484.15,140.0,482.8,484.15,482.8,484.15,140.0
2007-04-02 15:00:00,483.94,483.98,483.93,483.98,80.0,483.94,483.98,483.93,483.98,80.0
2007-04-02 15:30:00,484.08,485.59,483.5,483.5,500.0,484.08,485.59,483.5,483.5,500.0
2007-04-03 09:30:00,484.05,484.05,481.0,482.5,140.0,484.05,484.05,481.0,482.5,140.0
2007-04-03 10:00:00,481.31,484.68,481.31,484.68,180.0,481.31,484.68,481.31,484.68,180.0
2007-04-03 10:30:00,484.53,485.0,484.46,485.0,150.0,484.53,485.0,484.46,485.0,150.0
2007-04-03 11:00:00,485.0,485.19,484.72,484.99,360.0,485.0,485.19,484.72,484.99,360.0
2007-04-03 11:30:00,484.65,484.94,484.64,484.94,50.0,484.65,484.94,484.64,484.94,50.0
2007-04-03 12:00:00,484.12,484.94,484.12,484.86,90.0,484.12,484.94,484.12,484.86,90.0
2007-04-03 12:30:00,484.94,485.0,484.94,485.0,280.0,484.94,485.0,484.94,485.0,280.0
2007-04-03 13:00:00,484.99,485.0,484.7,484.7,200.0,484.99,485.0,484.7,484.7,200.0
2007-04-03 13:30:00,484.71,484.85,483.27,483.88,140.0,484.71,484.85,483.27,483.88,140.0
2007-04-03 14:00:00,484.99,485.0,484.88,484.88,150.0,484.99,485.0,484.88,484.88,150.0
2007-04-03 14:30:00,484.97,484.97,484.75,484.77,40.0,484.97,484.97,484.75,484.77,40.0
2007-04-03 15:00:00,484.68,484.75,484.37,484.75,120.0,484.68,484.75,484.37,484.75,120.0
2007-04-03 15:30:00,484.77,485.0,484.69,485.0,200.0,484.77,485.0,484.69,485.0,200.0
2007-04-04 09:30:00,484.6,484.87,484.6,484.87,110.0,484.6,484.87,484.6,484.87,110.0
2007-04-04 10:00:00,486.74,486.74,486.55,486.55,30.0,486.74,486.74,486.55,486.55,30.0
2007-04-04 10:30:00,485.5,485.5,484.68,484.68,50.0,485.5,485.5,484.68,484.68,50.0
2007-04-04 11:00:00,483.92,484.98,483.92,484.98,40.0,483.92,484.98,483.92,484.98,40.0
2007-04-04 11:30:00,484.97,484.97,483.0,484.15,110.0,484.97,484.97,483.0,484.15,110.0
2007-04-04 12:00:00,484.15,484.21,482.21,483.54,300.0,484.15,484.21,482.21,483.54,300.0
2007-04-04 12:30:00,484.15,484.89,482.63,484.4,120.0,484.15,484.89,482.63,484.4,120.0
2007-04-04 13:00:00,484.3,484.42,483.49,484.04,200.0,484.3,484.42,483.49,484.04,200.0
2007-04-04 13:30:00,484.58,484.85,484.01,484.01,170.0,484.58,484.85,484.01,484.01,170.0
2007-04-04 14:00:00,483.8,483.86,483.78,483.83,50.0,483.8,483.86,483.78,483.83,50.0
2007-04-04 14:30:00,483.7,484.87,483.7,484.49,140.0,483.7,484.87,483.7,484.49,140.0
2007-04-04 15:00:00,484.58,485.0,484.01,485.0,320.0,484.58,485.0,484.01,485.0,320.0
2007-04-04 15:30:00,484.86,485.42,483.66,485.42,970.0,484.86,485.42,483.66,485.42,970.0
2007-04-05 09:30:00,485.0,485.0,484.72,484.72,50.0,485.0,485.0,484.72,484.72,50.0
2007-04-05 10:00:00,484.73,484.75,484.73,484.75,20.0,484.73,484.75,484.73,484.75,20.0
2007-04-05 10:30:00,484.76,484.76,484.56,484.76,60.0,484.76,484.76,484.56,484.76,60.0
2007-04-05 11:00:00,484.55,484.55,484.29,484.29,20.0,484.55,484.55,484.29,484.29,20.0
2007-04-05 11:30:00,484.11,484.11,484.11,484.11,10.0,484.11,484.11,484.11,484.11,10.0
2007-04-05 12:00:00,484.31,484.31,484.31,484.31,10.0,484.31,484.31,484.31,484.31,10.0
2007-04-05 12:30:00,484.5,484.5,484.11,484.5,30.0,484.5,484.5,484.11,484.5,30.0
2007-04-05 13:00:00,484.11,484.11,483.9,484.0,130.0,484.11,484.11,483.9,484.0,130.0
2007-04-05 13:30:00,484.0,484.6,483.9,484.33,280.0,484.0,484.6,483.9,484.33,280.0
2007-04-05 14:00:00,483.91,485.0,483.91,485.0,150.0,483.91,485.0,483.91,485.0,150.0
2007-04-05 14:30:00,485.0,485.0,484.97,484.98,60.0,485.0,485.0,484.97,484.98,60.0
2007-04-05 15:00:00,484.99,485.0,484.99,485.0,170.0,484.99,485.0,484.99,485.0,170.0
2007-04-05 15:30:00,484.98,485.0,484.98,484.99,90.0,484.98,485.0,484.98,484.99,90.0
2007-04-09 09:30:00,484.06,484.89,483.5,483.88,90.0,484.06,484.89,483.5,483.88,90.0
2007-04-09 10:00:00,483.5,483.88,483.5,483.87,40.0,483.5,483.88,483.5,483.87,40.0
2007-04-09 10:30:00,484.54,484.54,483.8,483.86,60.0,484.54,484.54,483.8,483.86,60.0
2007-04-09 11:00:00,483.54,484.9,483.54,484.64,40.0,483.54,484.9,483.54,484.64,40.0
2007-04-09 11:30:00,484.0,484.32,484.0,484.0,60.0,484.0,484.32,484.0,484.0,60.0
2007-04-09 12:00:00,484.64,484.64,483.0,483.41,230.0,484.64,484.64,483.0,483.41,230.0
2007-04-09 12:30:00,484.81,484.81,484.81,484.81,10.0,484.81,484.81,484.81,484.81,10.0
2007-04-09 13:00:00,484.81,484.81,484.81,484.81,0.0,484.81,484.81,484.81,484.81,0.0
2007-04-09 13:30:00,484.7,484.78,484.7,484.76,140.0,484.7,484.78,484.7,484.76,140.0
2007-04-09 14:00:00,484.77,484.77,484.77,484.77,10.0,484.77,484.77,484.77,484.77,10.0
2007-04-09 14:30:00,484.76,484.8,483.31,483.4,110.0,484.76,484.8,483.31,483.4,110.0
2007-04-09 15:00:00,483.4,484.6,483.4,484.55,50.0,483.4,484.6,483.4,484.55,50.0
2007-04-09 15:30:00,483.42,484.95,483.25,484.43,70.0,483.42,484.95,483.25,484.43,70.0
2007-04-10 09:30:00,484.94,484.94,482.9,484.87,90.0,484.94,484.94,482.9,484.87,90.0
2007-04-10 10:00:00,484.99,485.0,484.04,484.99,240.0,484.99,485.0,484.04,484.99,240.0
2007-04-10 10:30:00,484.96,485.0,484.68,485.0,60.0,484.96,485.0,484.68,485.0,60.0
2007-04-10 11:00:00,485.0,485.0,485.0,485.0,40.0,485.0,485.0,485.0,485.0,40.0
2007-04-10 11:30:00,485.0,485.0,483.25,484.37,230.0,485.0,485.0,483.25,484.37,230.0
2007-04-10 12:00:00,483.5,484.12,483.5,484.12,30.0,483.5,484.12,483.5,484.12,30.0
2007-04-10 12:30:00,483.73,484.3,483.2,483.2,270.0,483.73,484.3,483.2,483.2,270.0
2007-04-10 13:00:00,483.11,483.11,483.1,483.1,20.0,483.11,483.11,483.1,483.1,20.0
2007-04-10 13:30:00,483.1,483.67,483.06,483.06,30.0,483.1,483.67,483.06,483.06,30.0
2007-04-10 14:00:00,483.67,483.68,483.05,483.05,90.0,483.67,483.68,483.05,483.05,90.0
2007-04-10 14:30:00,482.86,483.27,481.81,482.14,280.0,482.86,483.27,481.81,482.14,280.0
2007-04-10 15:00:00,482.1,482.85,482.0,482.0,100.0,482.1,482.85,482.0,482.0,100.0
2007-04-10 15:30:00,482.0,482.28,480.36,480.9,200.0,482.0,482.28,480.36,480.9,200.0
2007-04-11 09:30:00,481.21,481.59,481.21,481.34,30.0,481.21,481.59,481.21,481.34,30.0
2007-04-11 10:00:00,481.35,481.66,481.33,481.33,30.0,481.35,481.66,481.33,481.33,30.0
2007-04-11 10:30:00,481.15,481.15,480.01,480.01,40.0,481.15,481.15,480.01,480.01,40.0
2007-04-11 11:00:00,480.08,481.37,480.08,480.15,90.0,480.08,481.37,480.08,480.15,90.0
2007-04-11 11:30:00,481.22,481.24,480.15,481.24,110.0,481.22,481.24,480.15,481.24,110.0
2007-04-11 12:00:00,481.49,481.5,481.23,481.24,40.0,481.49,481.5,481.23,481.24,40.0
2007-04-11 12:30:00,481.5,483.24,481.5,483.24,220.0,481.5,483.24,481.5,483.24,220.0
2007-04-11 13:00:00,483.58,483.67,483.02,483.1,60.0,483.58,483.67,483.02,483.1,60.0
2007-04-11 13:30:00,482.98,482.98,482.3,482.3,40.0,482.98,482.98,482.3,482.3,40.0
2007-04-11 14:00:00,482.34,482.35,482.32,482.32,30.0,482.34,482.35,482.32,482.32,30.0
2007-04-11 14:30:00,482.44,482.44,481.7,481.7,20.0,482.44,482.44,481.7,481.7,20.0
2007-04-11 15:00:00,480.5,481.1,480.49,481.1,30.0,480.5,481.1,480.49,481.1,30.0
2007-04-11 15:30:00,481.11,481.11,480.58,480.62,50.0,481.11,481.11,480.58,480.62,50.0
2007-04-12 09:30:00,476.29,480.05,476.29,480.05,260.0,476.29,480.05,476.29,480.05,260.0
2007-04-12 10:00:00,480.05,482.35,480.05,480.7,160.0,480.05,482.35,480.05,480.7,160.0
2007-04-12 10:30:00,480.32,480.94,480.32,480.94,40.0,480.32,480.94,480.32,480.94,40.0
2007-04-12 11:00:00,480.37,480.84,480.28,480.28,130.0,480.37,480.84,480.28,480.28,130.0
2007-04-12 11:30:00,479.7,480.0,479.5,479.5,200.0,479.7,480.0,479.5,479.5,200.0
2007-04-12 12:00:00,479.5,479.5,479.5,479.5,0.0,479.5,479.5,479.5,479.5,0.0
2007-04-12 12:30:00,479.5,479.5,479.5,479.5,0.0,479.5,479.5,479.5,479.5,0.0
2007-04-12 13:00:00,479.69,479.9,479.69,479.9,100.0,479.69,479.9,479.69,479.9,100.0
2007-04-12 13:30:00,479.9,479.98,479.9,479.98,20.0,479.9,479.98,479.9,479.98,20.0
2007-04-12 14:00:00,479.46,479.46,479.46,479.46,10.0,479.46,479.46,479.46,479.46,10.0
2007-04-12 14:30:00,479.75,480.22,479.51,480.04,60.0,479.75,480.22,479.51,480.04,60.0
2007-04-12 15:00:00,479.05,480.22,479.01,479.21,80.0,479.05,480.22,479.01,479.21,80.0
2007-04-12 15:30:00,479.85,479.94,479.0,479.0,150.0,479.85,479.94,479.0,479.0,150.0
2007-04-13 09:30:00,477.15,477.3,470.0,475.67,120.0,477.15,477.3,470.0,475.67,120.0
2007-04-13 10:00:00,476.8,477.38,476.1,477.38,220.0,476.8,477.38,476.1,477.38,220.0
2007-04-13 10:30:00,477.4,477.4,477.02,477.02,20.0,477.4,477.4,477.02,477.02,20.0
2007-04-13 11:00:00,477.38,477.56,476.58,477.0,240.0,477.38,477.56,476.58,477.0,240.0
2007-04-13 11:30:00,476.35,476.35,476.35,476.35,20.0,476.35,476.35,476.35,476.35,20.0
2007-04-13 12:00:00,476.12,476.14,476.12,476.14,30.0,476.12,476.14,476.12,476.14,30.0
2007-04-13 12:30:00,476.21,476.21,476.21,476.21,10.0,476.21,476.21,476.21,476.21,10.0
2007-04-13 13:00:00,476.97,477.2,476.52,476.98,100.0,476.97,477.2,476.52,476.98,100.0
2007-04-13 13:30:00,477.07,477.07,476.2,476.24,130.0,477.07,477.07,476.2,476.24,130.0
2007-04-13 14:00:00,476.25,476.25,475.6,475.6,240.0,476.25,476.25,475.6,475.6,240.0
2007-04-13 14:30:00,475.73,475.75,475.55,475.55,240.0,475.73,475.75,475.55,475.55,240.0
2007-04-13 15:00:00,475.11,475.75,475.0,475.72,420.0,475.11,475.75,475.0,475.72,420.0
2007-04-13 15:30:00,475.5,475.75,474.6,475.1,360.0,475.5,475.75,474.6,475.1,360.0
2007-04-16 09:30:00,475.97,477.15,474.5,477.15,140.0,475.97,477.15,474.5,477.15,140.0
2007-04-16 10:00:00,477.15,477.15,476.69,476.99,370.0,477.15,477.15,476.69,476.99,370.0
2007-04-16 10:30:00,475.85,476.93,475.85,476.93,120.0,475.85,476.93,475.85,476.93,120.0
2007-04-16 11:00:00,476.92,477.35,476.91,477.35,260.0,476.92,477.35,476.91,477.35,260.0
2007-04-16 11:30:00,477.35,477.88,476.72,477.36,180.0,477.35,477.88,476.72,477.36,180.0
2007-04-16 12:00:00,477.24,477.5,476.15,476.26,110.0,477.24,477.5,476.15,476.26,110.0
2007-04-16 12:30:00,477.28,477.28,476.27,476.99,210.0,477.28,477.28,476.27,476.99,210.0
2007-04-16 13:00:00,477.0,477.2,477.0,477.2,80.0,477.0,477.2,477.0,477.2,80.0
2007-04-16 13:30:00,477.17,477.19,476.54,476.65,260.0,477.17,477.19,476.54,476.65,260.0
2007-04-16 14:00:00,476.84,477.1,475.61,477.0,190.0,476.84,477.1,475.61,477.0,190.0
2007-04-16 14:30:00,477.0,477.05,476.62,476.68,290.0,477.0,477.05,476.62,476.68,290.0
2007-04-16 15:00:00,476.81,477.4,476.77,477.4,80.0,476.81,477.4,476.77,477.4,80.0
2007-04-16 15:30:00,477.3,477.3,476.79,477.1,300.0,477.3,477.3,476.79,477.1,300.0
2007-04-17 09:30:00,477.25,477.25,476.45,476.45,80.0,477.25,477.25,476.45,476.45,80.0
2007-04-17 10:00:00,477.3,477.9,476.08,477.9,90.0,477.3,477.9,476.08,477.9,90.0
2007-04-17 10:30:00,477.0,477.0,476.53,477.0,260.0,477.0,477.0,476.53,477.0,260.0
2007-04-17 11:00:00,476.71,477.95,476.71,477.12,340.0,476.71,477.95,476.71,477.12,340.0
2007-04-17 11:30:00,477.89,477.89,476.94,477.83,30.0,477.89,477.89,476.94,477.83,30.0
2007-04-17 12:00:00,477.79,477.79,476.6,476.6,130.0,477.79,477.79,476.6,476.6,130.0
2007-04-17 12:30:00,477.68,477.68,476.61,477.52,40.0,477.68,477.68,476.61,477.52,40.0
2007-04-17 13:00:00,477.5,477.5,477.5,477.5,10.0,477.5,477.5,477.5,477.5,10.0
2007-04-17 13:30:00,477.5,477.5,477.5,477.5,50.0,477.5,477.5,477.5,477.5,50.0
2007-04-17 14:00:00,477.5,477.5,476.52,477.5,140.0,477.5,477.5,476.52,477.5,140.0
2007-04-17 14:30:00,477.45,477.83,476.67,476.67,160.0,477.45,477.83,476.67,476.67,160.0
2007-04-17 15:00:00,476.69,477.72,476.69,476.82,150.0,476.69,477.72,476.69,476.82,150.0
2007-04-17 15:30:00,476.84,477.8,476.84,476.93,110.0,476.84,477.8,476.84,476.93,110.0
2007-04-18 09:30:00,477.95,478.5,477.5,478.29,1420.0,477.95,478.5,477.5,478.29,1420.0
2007-04-18 10:00:00,478.35,478.35,476.98,478.18,180.0,478.35,478.35,476.98,478.18,180.0
2007-04-18 10:30:00,477.6,477.61,477.11,477.25,90.0,477.6,477.61,477.11,477.25,90.0
2007-04-18 11:00:00,477.89,478.0,477.01,477.01,50.0,477.89,478.0,477.01,477.01,50.0
2007-04-18 11:30:00,477.95,477.95,477.95,477.95,10.0,477.95,477.95,477.95,477.95,10.0
2007-04-18 12:00:00,477.87,477.88,476.99,476.99,110.0,477.87,477.88,476.99,476.99,110.0
2007-04-18 12:30:00,476.91,477.13,476.77,477.13,60.0,476.91,477.13,476.77,477.13,60.0
2007-04-18 13:00:00,476.52,477.76,476.08,477.76,50.0,476.52,477.76,476.08,477.76,50.0
2007-04-18 13:30:00,477.76,477.77,477.76,477.77,20.0,477.76,477.77,477.76,477.77,20.0
2007-04-18 14:00:00,477.75,477.75,476.01,476.01,30.0,477.75,477.75,476.01,476.01,30.0
2007-04-18 14:30:00,477.69,477.9,477.69,477.85,160.0,477.69,477.9,477.69,477.85,160.0
2007-04-18 15:00:00,477.42,477.85,477.01,477.62,150.0,477.42,477.85,477.01,477.62,150.0
2007-04-18 15:30:00,477.01,477.81,476.07,476.55,280.0,477.01,477.81,476.07,476.55,280.0
2007-04-19 09:30:00,476.6,477.75,476.0,476.9,120.0,476.6,477.75,476.0,476.9,120.0
2007-04-19 10:00:00,476.07,476.98,476.07,476.89,40.0,476.07,476.98,476.07,476.89,40.0
2007-04-19 10:30:00,476.87,476.87,476.02,476.02,30.0,476.87,476.87,476.02,476.02,30.0
2007-04-19 11:00:00,476.68,476.75,476.18,476.18,70.0,476.68,476.75,476.18,476.18,70.0
2007-04-19 11:30:00,476.8,476.81,476.74,476.75,50.0,476.8,476.81,476.74,476.75,50.0
2007-04-19 12:00:00,476.8,476.84,476.78,476.78,60.0,476.8,476.84,476.78,476.78,60.0
2007-04-19 12:30:00,476.38,476.8,476.38,476.76,60.0,476.38,476.8,476.38,476.76,60.0
2007-04-19 13:00:00,476.75,476.77,476.27,476.27,90.0,476.75,476.77,476.27,476.27,90.0
2007-04-19 13:30:00,476.62,476.75,476.6,476.75,60.0,476.62,476.75,476.6,476.75,60.0
2007-04-19 14:00:00,476.75,476.75,476.73,476.73,80.0,476.75,476.75,476.73,476.73,80.0
2007-04-19 14:30:00,476.3,476.73,475.74,475.77,170.0,476.3,476.73,475.74,475.77,170.0
2007-04-19 15:00:00,476.07,476.07,475.5,475.54,70.0,476.07,476.07,475.5,475.54,70.0
2007-04-19 15:30:00,475.53,476.48,475.25,475.25,150.0,475.53,476.48,475.25,475.25,150.0
2007-04-20 09:30:00,476.0,476.74,474.85,474.85,80.0,476.0,476.74,474.85,474.85,80.0
2007-04-20 10:00:00,475.78,476.5,474.84,476.37,200.0,475.78,476.5,474.84,476.37,200.0
2007-04-20 10:30:00,475.57,476.1,474.0,476.0,180.0,475.57,476.1,474.0,476.0,180.0
2007-04-20 11:00:00,474.24,474.77,474.24,474.53,60.0,474.24,474.77,474.24,474.53,60.0
2007-04-20 11:30:00,474.54,475.24,474.54,475.24,30.0,474.54,475.24,474.54,475.24,30.0
2007-04-20 12:00:00,475.96,476.0,475.96,476.0,40.0,475.96,476.0,475.96,476.0,40.0
2007-04-20 12:30:00,476.0,476.0,475.99,476.0,100.0,476.0,476.0,475.99,476.0,100.0
2007-04-20 13:00:00,475.0,476.2,475.0,475.01,50.0,475.0,476.2,475.0,475.01,50.0
2007-04-20 13:30:00,476.0,476.0,475.02,475.02,30.0,476.0,476.0,475.02,475.02,30.0
2007-04-20 14:00:00,475.01,476.0,475.01,476.0,60.0,475.01,476.0,475.01,476.0,60.0
2007-04-20 14:30:00,475.02,475.5,475.02,475.5,50.0,475.02,475.5,475.02,475.5,50.0
2007-04-20 15:00:00,475.01,475.75,475.01,475.75,30.0,475.01,475.75,475.01,475.75,30.0
2007-04-20 15:30:00,475.0,476.0,475.0,476.0,110.0,475.0,476.0,475.0,476.0,110.0
2007-04-23 09:30:00,475.71,476.0,475.71,476.0,20.0,475.71,476.0,475.71,476.0,20.0
2007-04-23 10:00:00,476.33,476.99,476.33,476.95,80.0,476.33,476.99,476.33,476.95,80.0
2007-04-23 10:30:00,476.95,478.98,476.06,476.06,430.0,476.95,478.98,476.06,476.06,430.0
2007-04-23 11:00:00,477.94,477.97,477.47,477.7,130.0,477.94,477.97,477.47,477.7,130.0
2007-04-23 11:30:00,477.94,477.95,477.9,477.9,50.0,477.94,477.95,477.9,477.9,50.0
2007-04-23 12:00:00,477.94,477.96,477.94,477.96,40.0,477.94,477.96,477.94,477.96,40.0
2007-04-23 12:30:00,477.97,477.97,477.53,477.53,30.0,477.97,477.97,477.53,477.53,30.0
2007-04-23 13:00:00,477.95,478.0,477.95,478.0,60.0,477.95,478.0,477.95,478.0,60.0
2007-04-23 13:30:00,478.0,478.0,478.0,478.0,10.0,478.0,478.0,478.0,478.0,10.0
2007-04-23 14:00:00,477.98,478.0,476.25,476.25,70.0,477.98,478.0,476.25,476.25,70.0
2007-04-23 14:30:00,476.78,477.49,476.78,477.48,30.0,476.78,477.49,476.78,477.48,30.0
2007-04-23 15:00:00,477.47,477.48,477.45,477.48,70.0,477.47,477.48,477.45,477.48,70.0
2007-04-23 15:30:00,476.9,477.41,476.9,477.41,130.0,476.9,477.41,476.9,477.41,130.0
2007-04-24 09:30:00,477.98,478.0,477.57,477.98,140.0,477.98,478.0,477.57,477.98,140.0
2007-04-24 10:00:00,477.97,477.97,476.5,476.55,60.0,477.97,477.97,476.5,476.55,60.0
2007-04-24 10:30:00,476.86,477.4,476.86,477.4,50.0,476.86,477.4,476.86,477.4,50.0
2007-04-24 11:00:00,477.5,477.5,476.75,476.75,80.0,477.5,477.5,476.75,476.75,80.0
2007-04-24 11:30:00,477.26,477.8,476.16,477.74,250.0,477.26,477.8,476.16,477.74,250.0
2007-04-24 12:00:00,477.73,477.73,477.73,477.73,20.0,477.73,477.73,477.73,477.73,20.0
2007-04-24 12:30:00,477.71,478.24,477.71,478.24,300.0,477.71,478.24,477.71,478.24,300.0
2007-04-24 13:00:00,478.24,478.25,478.0,478.0,110.0,478.24,478.25,478.0,478.0,110.0
2007-04-24 13:30:00,477.92,478.14,477.92,478.14,50.0,477.92,478.14,477.92,478.14,50.0
2007-04-24 14:00:00,477.53,478.12,477.53,477.76,30.0,477.53,478.12,477.53,477.76,30.0
2007-04-24 14:30:00,477.99,477.99,477.54,477.76,60.0,477.99,477.99,477.54,477.76,60.0
2007-04-24 15:00:00,477.99,477.99,477.99,477.99,10.0,477.99,477.99,477.99,477.99,10.0
2007-04-24 15:30:00,477.53,477.74,476.52,477.25,260.0,477.53,477.74,476.52,477.25,260.0
2007-04-25 09:30:00,476.35,479.99,476.35,478.98,250.0,476.35,479.99,476.35,478.98,250.0
2007-04-25 10:00:00,478.67,478.67,477.52,477.58,90.0,478.67,478.67,477.52,477.58,90.0
2007-04-25 10:30:00,477.52,478.2,477.35,477.35,140.0,477.52,478.2,477.35,477.35,140.0
2007-04-25 11:00:00,477.05,477.81,476.72,477.72,90.0,477.05,477.81,476.72,477.72,90.0
2007-04-25 11:30:00,477.84,477.84,477.54,477.54,20.0,477.84,477.84,477.54,477.54,20.0
2007-04-25 12:00:00,477.74,478.0,477.32,478.0,110.0,477.74,478.0,477.32,478.0,110.0
2007-04-25 12:30:00,477.18,477.97,477.18,477.75,50.0,477.18,477.97,477.18,477.75,50.0
2007-04-25 13:00:00,477.92,477.93,477.23,477.56,190.0,477.92,477.93,477.23,477.56,190.0
2007-04-25 13:30:00,477.25,477.92,477.03,477.36,80.0,477.25,477.92,477.03,477.36,80.0
2007-04-25 14:00:00,477.03,477.88,477.0,477.0,70.0,477.03,477.88,477.0,477.0,70.0
2007-04-25 14:30:00,477.83,477.86,476.7,477.72,80.0,477.83,477.86,476.7,477.72,80.0
2007-04-25 15:00:00,477.69,477.9,477.69,477.9,80.0,477.69,477.9,477.69,477.9,80.0
2007-04-25 15:30:00,477.65,477.84,477.54,477.54,80.0,477.65,477.84,477.54,477.54,80.0
2007-04-26 09:30:00,476.54,477.75,476.02,476.67,90.0,476.54,477.75,476.02,476.67,90.0
2007-04-26 10:00:00,476.0,476.44,476.0,476.42,140.0,476.0,476.44,476.0,476.42,140.0
2007-04-26 10:30:00,476.44,476.94,476.0,476.94,180.0,476.44,476.94,476.0,476.94,180.0
2007-04-26 11:00:00,476.89,476.89,476.0,476.0,280.0,476.89,476.89,476.0,476.0,280.0
2007-04-26 11:30:00,476.0,476.76,476.0,476.52,140.0,476.0,476.76,476.0,476.52,140.0
2007-04-26 12:00:00,476.3,476.3,476.0,476.02,120.0,476.3,476.3,476.0,476.02,120.0
2007-04-26 12:30:00,475.76,476.08,475.76,476.08,110.0,475.76,476.08,475.76,476.08,110.0
2007-04-26 13:00:00,476.0,476.1,476.0,476.0,60.0,476.0,476.1,476.0,476.0,60.0
2007-04-26 13:30:00,476.22,476.3,476.22,476.3,40.0,476.22,476.3,476.22,476.3,40.0
2007-04-26 14:00:00,476.3,476.38,476.27,476.38,140.0,476.3,476.38,476.27,476.38,140.0
2007-04-26 14:30:00,476.23,476.29,476.03,476.29,50.0,476.23,476.29,476.03,476.29,50.0
2007-04-26 15:00:00,476.29,476.29,475.97,475.97,80.0,476.29,476.29,475.97,475.97,80.0
2007-04-26 15:30:00,476.25,476.25,474.2,474.86,170.0,476.25,476.25,474.2,474.86,170.0
2007-04-27 09:30:00,474.05,476.9,474.0,475.97,100.0,474.05,476.9,474.0,475.97,100.0
2007-04-27 10:00:00,476.9,476.9,474.94,476.64,50.0,476.9,476.9,474.94,476.64,50.0
2007-04-27 10:30:00,475.74,476.29,475.67,476.25,80.0,475.74,476.29,475.67,476.25,80.0
2007-04-27 11:00:00,476.23,476.3,475.34,476.24,170.0,476.23,476.3,475.34,476.24,170.0
2007-04-27 11:30:00,476.16,476.16,475.89,476.14,90.0,476.16,476.16,475.89,476.14,90.0
2007-04-27 12:00:00,476.25,476.25,475.58,475.58,40.0,476.25,476.25,475.58,475.58,40.0
2007-04-27 12:30:00,475.56,476.18,475.0,475.0,270.0,475.56,476.18,475.0,475.0,270.0
2007-04-27 13:00:00,474.7,475.99,474.46,475.93,70.0,474.7,475.99,474.46,475.93,70.0
2007-04-27 13:30:00,475.06,475.94,474.34,475.46,40.0,475.06,475.94,474.34,475.46,40.0
2007-04-27 14:00:00,475.39,475.39,472.51,472.51,270.0,475.39,475.39,472.51,472.51,270.0
2007-04-27 14:30:00,470.9,472.34,468.27,468.29,400.0,470.9,472.34,468.27,468.29,400.0
2007-04-27 15:00:00,468.42,471.0,454.83,460.87,910.0,468.42,471.0,454.83,460.87,910.0
2007-04-27 15:30:00,462.0,463.68,460.02,461.0,1770.0,462.0,463.68,460.02,461.0,1770.0
2007-04-30 09:30:00,462.1,462.1,458.17,460.64,340.0,462.1,462.1,458.17,460.64,340.0
2007-04-30 10:00:00,459.94,459.94,458.0,458.01,330.0,459.94,459.94,458.0,458.01,330.0
2007-04-30 10:30:00,458.0,458.87,457.71,458.46,340.0,458.0,458.87,457.71,458.46,340.0
2007-04-30 11:00:00,458.17,458.48,457.64,457.94,300.0,458.17,458.48,457.64,457.94,300.0
2007-04-30 11:30:00,458.01,458.25,457.01,457.01,410.0,458.01,458.25,457.01,457.01,410.0
2007-04-30 12:00:00,458.13,458.15,457.86,458.13,150.0,458.13,458.15,457.86,458.13,150.0
2007-04-30 12:30:00,457.93,458.0,457.76,457.92,380.0,457.93,458.0,457.76,457.92,380.0
2007-04-30 13:00:00,458.0,458.2,457.84,457.94,260.0,458.0,458.2,457.84,457.94,260.0
2007-04-30 13:30:00,458.2,458.2,458.03,458.05,350.0,458.2,458.2,458.03,458.05,350.0
2007-04-30 14:00:00,458.04,458.22,458.0,458.16,370.0,458.04,458.22,458.0,458.16,370.0
2007-04-30 14:30:00,457.97,458.22,457.97,458.22,370.0,457.97,458.22,457.97,458.22,370.0
2007-04-30 15:00:00,458.22,458.22,457.19,458.22,290.0,458.22,458.22,457.19,458.22,290.0
2007-04-30 15:30:00,458.04,458.91,457.8,458.66,530.0,458.04,458.91,457.8,458.66,530.0
2007-05-01 09:30:00,458.52,460.76,458.4,458.4,450.0,458.52,460.76,458.4,458.4,450.0
2007-05-01 10:00:00,459.6,460.49,459.6,460.48,240.0,459.6,460.49,459.6,460.48,240.0
2007-05-01 10:30:00,460.49,460.75,456.29,460.44,410.0,460.49,460.75,456.29,460.44,410.0
2007-05-01 11:00:00,460.43,460.44,460.24,460.24,130.0,460.43,460.44,460.24,460.24,130.0
2007-05-01 11:30:00,460.25,464.09,460.25,461.98,570.0,460.25,464.09,460.25,461.98,570.0
2007-05-01 12:00:00,461.98,461.98,460.5,461.73,230.0,461.98,461.98,460.5,461.73,230.0
2007-05-01 12:30:00,461.17,461.74,460.35,461.74,160.0,461.17,461.74,460.35,461.74,160.0
2007-05-01 13:00:00,461.73,461.74,460.5,460.5,110.0,461.73,461.74,460.5,460.5,110.0
2007-05-01 13:30:00,460.5,461.22,460.5,460.99,90.0,460.5,461.22,460.5,460.99,90.0
2007-05-01 14:00:00,460.99,461.0,460.5,460.74,100.0,460.99,461.0,460.5,460.74,100.0
2007-05-01 14:30:00,460.7,460.75,460.52,460.74,60.0,460.7,460.75,460.52,460.74,60.0
2007-05-01 15:00:00,460.66,460.99,458.82,460.75,400.0,460.66,460.99,458.82,460.75,400.0
2007-05-01 15:30:00,460.8,461.0,460.6,461.0,370.0,460.8,461.0,460.6,461.0,370.0
2007-05-02 09:30:00,465.0,465.17,461.19,464.28,360.0,465.0,465.17,461.19,464.28,360.0
2007-05-02 10:00:00,464.0,465.33,463.41,464.84,310.0,464.0,465.33,463.41,464.84,310.0
2007-05-02 10:30:00,464.85,466.62,464.56,465.98,370.0,464.85,466.62,464.56,465.98,370.0
2007-05-02 11:00:00,465.18,466.48,465.18,465.76,250.0,465.18,466.48,465.18,465.76,250.0
2007-05-02 11:30:00,466.39,466.5,465.6,465.84,280.0,466.39,466.5,465.6,465.84,280.0
2007-05-02 12:00:00,465.84,466.14,465.62,466.14,220.0,465.84,466.14,465.62,466.14,220.0
2007-05-02 12:30:00,466.2,466.5,465.38,465.96,380.0,466.2,466.5,465.38,465.96,380.0
2007-05-02 13:00:00,465.97,466.0,465.6,466.0,200.0,465.97,466.0,465.6,466.0,200.0
2007-05-02 13:30:00,466.39,466.5,465.95,465.95,360.0,466.39,466.5,465.95,465.95,360.0
2007-05-02 14:00:00,466.1,466.1,465.43,466.01,260.0,466.1,466.1,465.43,466.01,260.0
2007-05-02 14:30:00,465.95,466.29,465.91,465.92,210.0,465.95,466.29,465.91,465.92,210.0
2007-05-02 15:00:00,465.93,467.96,465.77,467.34,290.0,465.93,467.96,465.77,467.34,290.0
2007-05-02 15:30:00,466.91,469.49,466.9,468.09,690.0,466.91,469.49,466.9,468.09,690.0
2007-05-03 09:30:00,467.99,468.49,466.42,467.12,300.0,467.99,468.49,466.42,467.12,300.0
2007-05-03 10:00:00,467.12,467.43,466.18,466.99,200.0,467.12,467.43,466.18,466.99,200.0
2007-05-03 10:30:00,467.15,467.85,467.15,467.8,220.0,467.15,467.85,467.15,467.8,220.0
2007-05-03 11:00:00,467.8,467.85,466.52,467.71,130.0,467.8,467.85,466.52,467.71,130.0
2007-05-03 11:30:00,467.49,467.85,467.49,467.85,50.0,467.49,467.85,467.49,467.85,50.0
2007-05-03 12:00:00,467.85,467.85,464.79,465.0,330.0,467.85,467.85,464.79,465.0,330.0
2007-05-03 12:30:00,465.91,466.61,464.84,466.61,40.0,465.91,466.61,464.84,466.61,40.0
2007-05-03 13:00:00,466.0,467.73,465.99,467.73,50.0,466.0,467.73,465.99,467.73,50.0
2007-05-03 13:30:00,467.62,467.62,463.36,463.83,610.0,467.62,467.62,463.36,463.83,610.0
2007-05-03 14:00:00,463.84,464.9,462.91,463.19,320.0,463.84,464.9,462.91,463.19,320.0
2007-05-03 14:30:00,463.0,463.6,462.46,463.6,180.0,463.0,463.6,462.46,463.6,180.0
2007-05-03 15:00:00,463.75,464.99,463.75,464.53,270.0,463.75,464.99,463.75,464.53,270.0
2007-05-03 15:30:00,464.48,465.0,462.61,462.61,300.0,464.48,465.0,462.61,462.61,300.0
2007-05-04 09:30:00,463.3,466.94,461.35,466.51,190.0,463.3,466.94,461.35,466.51,190.0
2007-05-04 10:00:00,466.51,466.51,465.32,466.12,210.0,466.51,466.51,465.32,466.12,210.0
2007-05-04 10:30:00,465.09,466.65,465.01,466.53,340.0,465.09,466.65,465.01,466.53,340.0
2007-05-04 11:00:00,466.36,466.7,465.99,466.7,130.0,466.36,466.7,465.99,466.7,130.0
2007-05-04 11:30:00,466.34,466.36,466.04,466.04,50.0,466.34,466.36,466.04,466.04,50.0
2007-05-04 12:00:00,466.51,467.38,466.01,467.04,360.0,466.51,467.38,466.01,467.04,360.0
2007-05-04 12:30:00,467.06,467.74,466.62,467.74,330.0,467.06,467.74,466.62,467.74,330.0
2007-05-04 13:00:00,467.51,470.0,467.51,469.9,180.0,467.51,470.0,467.51,469.9,180.0
2007-05-04 13:30:00,469.68,470.17,469.36,469.41,410.0,469.68,470.17,469.36,469.41,410.0
2007-05-04 14:00:00,469.4,471.3,469.4,470.93,440.0,469.4,471.3,469.4,470.93,440.0
2007-05-04 14:30:00,470.85,470.85,466.4,466.64,470.0,470.85,470.85,466.4,466.64,470.0
2007-05-04 15:00:00,466.63,467.57,466.63,467.57,190.0,466.63,467.57,466.63,467.57,190.0
2007-05-04 15:30:00,467.56,468.06,465.61,466.01,520.0,467.56,468.06,465.61,466.01,520.0
2007-05-07 09:30:00,466.2,469.44,466.2,468.88,210.0,466.2,469.44,466.2,468.88,210.0
2007-05-07 10:00:00,469.65,469.82,469.5,469.81,110.0,469.65,469.82,469.5,469.81,110.0
2007-05-07 10:30:00,469.65,469.65,466.8,466.8,190.0,469.65,469.65,466.8,466.8,190.0
2007-05-07 11:00:00,467.0,468.5,466.52,467.45,70.0,467.0,468.5,466.52,467.45,70.0
2007-05-07 11:30:00,465.7,467.13,464.75,467.13,180.0,465.7,467.13,464.75,467.13,180.0
2007-05-07 12:00:00,467.2,468.17,467.2,468.16,140.0,467.2,468.17,467.2,468.16,140.0
2007-05-07 12:30:00,468.17,468.45,467.34,467.44,250.0,468.17,468.45,467.34,467.44,250.0
2007-05-07 13:00:00,467.34,467.34,467.34,467.34,10.0,467.34,467.34,467.34,467.34,10.0
2007-05-07 13:30:00,467.25,468.6,466.62,468.11,340.0,467.25,468.6,466.62,468.11,340.0
2007-05-07 14:00:00,468.55,469.76,468.44,469.76,120.0,468.55,469.76,468.44,469.76,120.0
2007-05-07 14:30:00,469.16,469.77,469.15,469.77,90.0,469.16,469.77,469.15,469.77,90.0
2007-05-07 15:00:00,469.87,470.72,469.31,470.68,290.0,469.87,470.72,469.31,470.68,290.0
2007-05-07 15:30:00,470.64,470.7,468.67,468.67,350.0,470.64,470.7,468.67,468.67,350.0
2007-05-08 09:30:00,470.5,473.77,468.51,471.99,340.0,470.5,473.77,468.51,471.99,340.0
2007-05-08 10:00:00,470.0,471.31,470.0,471.31,30.0,470.0,471.31,470.0,471.31,30.0
2007-05-08 10:30:00,470.91,472.11,470.91,472.11,50.0,470.91,472.11,470.91,472.11,50.0
2007-05-08 11:00:00,472.19,473.3,469.91,469.91,130.0,472.19,473.3,469.91,469.91,130.0
2007-05-08 11:30:00,471.85,471.93,470.04,471.93,200.0,471.85,471.93,470.04,471.93,200.0
2007-05-08 12:00:00,471.58,472.12,471.58,472.12,60.0,471.58,472.12,471.58,472.12,60.0
2007-05-08 12:30:00,471.5,472.72,471.41,472.59,60.0,471.5,472.72,471.41,472.59,60.0
2007-05-08 13:00:00,472.5,474.18,471.74,474.0,110.0,472.5,474.18,471.74,474.0,110.0
2007-05-08 13:30:00,474.94,474.94,473.3,473.3,140.0,474.94,474.94,473.3,473.3,140.0
2007-05-08 14:00:00,472.02,474.04,472.0,474.04,110.0,472.02,474.04,472.0,474.04,110.0
2007-05-08 14:30:00,473.82,473.82,473.34,473.47,80.0,473.82,473.82,473.34,473.47,80.0
2007-05-08 15:00:00,473.48,473.5,473.48,473.5,60.0,473.48,473.5,473.48,473.5,60.0
2007-05-08 15:30:00,474.7,475.49,473.5,473.5,980.0,474.7,475.49,473.5,473.5,980.0
2007-05-09 09:30:00,474.0,474.0,470.87,470.87,260.0,474.0,474.0,470.87,470.87,260.0
2007-05-09 10:00:00,471.28,471.29,470.06,470.06,120.0,471.28,471.29,470.06,470.06,120.0
2007-05-09 10:30:00,471.02,471.09,470.98,471.09,130.0,471.02,471.09,470.98,471.09,130.0
2007-05-09 11:00:00,470.78,471.1,469.88,469.88,550.0,470.78,471.1,469.88,469.88,550.0
2007-05-09 11:30:00,469.56,470.94,468.75,470.93,80.0,469.56,470.94,468.75,470.93,80.0
2007-05-09 12:00:00,471.1,471.1,470.18,471.09,50.0,471.1,471.1,470.18,471.09,50.0
2007-05-09 12:30:00,470.7,473.99,470.7,473.99,60.0,470.7,473.99,470.7,473.99,60.0
2007-05-09 13:00:00,473.41,473.42,472.19,472.19,100.0,473.41,473.42,472.19,472.19,100.0
2007-05-09 13:30:00,472.53,472.85,470.5,470.6,120.0,472.53,472.85,470.5,470.6,120.0
2007-05-09 14:00:00,471.34,471.38,470.42,470.79,60.0,471.34,471.38,470.42,470.79,60.0
2007-05-09 14:30:00,471.15,472.25,470.88,472.25,90.0,471.15,472.25,470.88,472.25,90.0
2007-05-09 15:00:00,472.42,472.99,472.18,472.52,120.0,472.42,472.99,472.18,472.52,120.0
2007-05-09 15:30:00,472.74,473.0,470.92,473.0,250.0,472.74,473.0,470.92,473.0,250.0
2007-05-10 09:30:00,472.01,473.9,472.0,472.0,160.0,472.01,473.9,472.0,472.0,160.0
2007-05-10 10:00:00,472.1,473.03,471.03,471.03,60.0,472.1,473.03,471.03,471.03,60.0
2007-05-10 10:30:00,471.03,473.0,471.03,471.84,60.0,471.03,473.0,471.03,471.84,60.0
2007-05-10 11:00:00,472.79,472.96,470.0,470.0,170.0,472.79,472.96,470.0,470.0,170.0
2007-05-10 11:30:00,470.02,470.5,470.0,470.5,200.0,470.02,470.5,470.0,470.5,200.0
2007-05-10 12:00:00,471.18,471.18,470.43,470.7,90.0,471.18,471.18,470.43,470.7,90.0
2007-05-10 12:30:00,470.5,471.73,470.28,471.73,50.0,470.5,471.73,470.28,471.73,50.0
2007-05-10 13:00:00,471.73,471.73,471.73,471.73,10.0,471.73,471.73,471.73,471.73,10.0
2007-05-10 13:30:00,470.84,473.83,470.84,473.48,270.0,470.84,473.83,470.84,473.48,270.0
2007-05-10 14:00:00,472.67,473.49,472.61,473.49,50.0,472.67,473.49,472.61,473.49,50.0
2007-05-10 14:30:00,473.35,473.45,472.91,473.14,60.0,473.35,473.45,472.91,473.14,60.0
2007-05-10 15:00:00,473.14,473.47,472.42,472.42,100.0,473.14,473.47,472.42,472.42,100.0
2007-05-10 15:30:00,472.41,472.59,468.82,468.82,310.0,472.41,472.59,468.82,468.82,310.0
2007-05-11 09:30:00,466.0,468.95,466.0,468.95,300.0,466.0,468.95,466.0,468.95,300.0
2007-05-11 10:00:00,468.14,468.95,464.38,465.09,270.0,468.14,468.95,464.38,465.09,270.0
2007-05-11 10:30:00,467.06,467.06,465.66,466.58,280.0,467.06,467.06,465.66,466.58,280.0
2007-05-11 11:00:00,467.1,468.43,467.1,468.43,150.0,467.1,468.43,467.1,468.43,150.0
2007-05-11 11:30:00,468.36,469.55,468.36,469.55,290.0,468.36,469.55,468.36,469.55,290.0
2007-05-11 12:00:00,469.94,469.94,468.48,468.48,220.0,469.94,469.94,468.48,468.48,220.0
2007-05-11 12:30:00,468.22,468.76,468.22,468.49,150.0,468.22,468.76,468.22,468.49,150.0
2007-05-11 13:00:00,468.54,468.72,468.5,468.52,120.0,468.54,468.72,468.5,468.52,120.0
2007-05-11 13:30:00,468.32,468.32,466.3,468.08,300.0,468.32,468.32,466.3,468.08,300.0
2007-05-11 14:00:00,467.2,467.9,467.01,467.01,90.0,467.2,467.9,467.01,467.01,90.0
2007-05-11 14:30:00,466.15,466.15,465.06,465.73,160.0,466.15,466.15,465.06,465.73,160.0
2007-05-11 15:00:00,465.62,465.96,465.33,465.88,260.0,465.62,465.96,465.33,465.88,260.0
2007-05-11 15:30:00,465.96,466.94,465.23,466.04,580.0,465.96,466.94,465.23,466.04,580.0
2007-05-14 09:30:00,471.0,474.79,471.0,474.73,240.0,471.0,474.79,471.0,474.73,240.0
2007-05-14 10:00:00,474.61,474.75,474.15,474.45,130.0,474.61,474.75,474.15,474.45,130.0
2007-05-14 10:30:00,474.3,474.3,473.13,474.3,70.0,474.3,474.3,473.13,474.3,70.0
2007-05-14 11:00:00,474.3,474.61,474.3,474.45,60.0,474.3,474.61,474.3,474.45,60.0
2007-05-14 11:30:00,474.26,474.26,473.1,473.19,140.0,474.26,474.26,473.1,473.19,140.0
2007-05-14 12:00:00,473.19,473.3,473.19,473.3,50.0,473.19,473.3,473.19,473.3,50.0
2007-05-14 12:30:00,473.3,473.55,472.08,472.08,140.0,473.3,473.55,472.08,472.08,140.0
2007-05-14 13:00:00,473.23,473.34,471.72,471.72,90.0,473.23,473.34,471.72,471.72,90.0
2007-05-14 13:30:00,471.9,471.9,471.0,471.45,110.0,471.9,471.9,471.0,471.45,110.0
2007-05-14 14:00:00,471.56,471.99,471.0,471.03,160.0,471.56,471.99,471.0,471.03,160.0
2007-05-14 14:30:00,470.5,471.06,470.41,470.79,100.0,470.5,471.06,470.41,470.79,100.0
2007-05-14 15:00:00,470.99,471.08,470.22,471.01,90.0,470.99,471.08,470.22,471.01,90.0
2007-05-14 15:30:00,471.0,471.0,469.56,469.89,210.0,471.0,471.0,469.56,469.89,210.0
2007-05-15 09:30:00,470.74,474.98,470.01,474.95,190.0,470.74,474.98,470.01,474.95,190.0
2007-05-15 10:00:00,474.83,474.83,472.98,472.98,140.0,474.83,474.83,472.98,472.98,140.0
2007-05-15 10:30:00,472.72,473.73,472.72,473.48,130.0,472.72,473.73,472.72,473.48,130.0
2007-05-15 11:00:00,473.05,473.88,473.02,473.8,260.0,473.05,473.88,473.02,473.8,260.0
2007-05-15 11:30:00,473.83,474.5,473.66,474.5,420.0,473.83,474.5,473.66,474.5,420.0
2007-05-15 12:00:00,474.54,476.68,474.49,476.56,530.0,474.54,476.68,474.49,476.56,530.0
2007-05-15 12:30:00,476.89,478.96,476.68,478.96,480.0,476.89,478.96,476.68,478.96,480.0
2007-05-15 13:00:00,478.95,480.0,476.3,480.0,430.0,478.95,480.0,476.3,480.0,430.0
2007-05-15 13:30:00,479.58,479.58,476.54,476.54,260.0,479.58,479.58,476.54,476.54,260.0
2007-05-15 14:00:00,476.94,476.94,475.81,476.47,180.0,476.94,476.94,475.81,476.47,180.0
2007-05-15 14:30:00,476.47,477.92,476.47,477.33,310.0,476.47,477.92,476.47,477.33,310.0
2007-05-15 15:00:00,478.18,479.55,478.01,478.14,500.0,478.18,479.55,478.01,478.14,500.0
2007-05-15 15:30:00,478.91,480.0,478.01,478.76,500.0,478.91,480.0,478.01,478.76,500.0
2007-05-16 09:30:00,478.01,482.5,477.08,482.24,600.0,478.01,482.5,477.08,482.24,600.0
2007-05-16 10:00:00,481.52,482.0,479.57,481.0,500.0,481.52,482.0,479.57,481.0,500.0
2007-05-16 10:30:00,480.95,480.97,480.09,480.37,150.0,480.95,480.97,480.09,480.37,150.0
2007-05-16 11:00:00,479.41,482.47,479.35,481.75,210.0,479.41,482.47,479.35,481.75,210.0
2007-05-16 11:30:00,480.56,482.32,480.48,481.08,170.0,480.56,482.32,480.48,481.08,170.0
2007-05-16 12:00:00,481.88,481.9,481.01,481.63,130.0,481.88,481.9,481.01,481.63,130.0
2007-05-16 12:30:00,481.46,482.0,481.0,481.62,150.0,481.46,482.0,481.0,481.62,150.0
2007-05-16 13:00:00,481.62,484.28,481.62,483.27,140.0,481.62,484.28,481.62,483.27,140.0
2007-05-16 13:30:00,482.29,483.25,482.0,482.64,140.0,482.29,483.25,482.0,482.64,140.0
2007-05-16 14:00:00,481.98,482.45,481.89,481.89,100.0,481.98,482.45,481.89,481.89,100.0
2007-05-16 14:30:00,482.39,482.43,481.88,481.88,160.0,482.39,482.43,481.88,481.88,160.0
2007-05-16 15:00:00,482.16,482.16,481.07,481.09,190.0,482.16,482.16,481.07,481.09,190.0
2007-05-16 15:30:00,481.59,483.0,481.39,482.9,360.0,481.59,483.0,481.39,482.9,360.0
2007-05-17 09:30:00,483.36,483.84,483.0,483.84,70.0,483.36,483.84,483.0,483.84,70.0
2007-05-17 10:00:00,483.46,484.86,483.22,484.65,240.0,483.46,484.86,483.22,484.65,240.0
2007-05-17 10:30:00,484.64,485.58,484.4,484.97,310.0,484.64,485.58,484.4,484.97,310.0
2007-05-17 11:00:00,484.84,485.08,484.2,484.2,210.0,484.84,485.08,484.2,484.2,210.0
2007-05-17 11:30:00,484.2,484.91,484.12,484.87,140.0,484.2,484.91,484.12,484.87,140.0
2007-05-17 12:00:00,484.61,484.99,484.26,484.26,110.0,484.61,484.99,484.26,484.26,110.0
2007-05-17 12:30:00,484.05,484.05,483.32,483.64,140.0,484.05,484.05,483.32,483.64,140.0
2007-05-17 13:00:00,483.84,483.84,483.66,483.78,40.0,483.84,483.84,483.66,483.78,40.0
2007-05-17 13:30:00,483.66,483.84,483.66,483.81,130.0,483.66,483.84,483.66,483.81,130.0
2007-05-17 14:00:00,483.76,484.4,483.76,484.02,160.0,483.76,484.4,483.76,484.02,160.0
2007-05-17 14:30:00,484.29,484.45,484.03,484.4,130.0,484.29,484.45,484.03,484.4,130.0
2007-05-17 15:00:00,484.06,485.29,484.06,485.1,210.0,484.06,485.29,484.06,485.1,210.0
2007-05-17 15:30:00,485.09,485.09,483.96,484.91,350.0,485.09,485.09,483.96,484.91,350.0
2007-05-18 09:30:00,483.09,483.41,483.09,483.41,90.0,483.09,483.41,483.09,483.41,90.0
2007-05-18 10:00:00,483.1,484.45,483.1,484.45,30.0,483.1,484.45,483.1,484.45,30.0
2007-05-18 10:30:00,484.26,486.07,484.0,485.0,200.0,484.26,486.07,484.0,485.0,200.0
2007-05-18 11:00:00,485.81,486.07,484.67,486.07,120.0,485.81,486.07,484.67,486.07,120.0
2007-05-18 11:30:00,486.04,486.07,485.08,486.06,240.0,486.04,486.07,485.08,486.06,240.0
2007-05-18 12:00:00,485.53,486.55,485.34,486.55,100.0,485.53,486.55,485.34,486.55,100.0
2007-05-18 12:30:00,486.16,487.34,486.16,487.34,150.0,486.16,487.34,486.16,487.34,150.0
2007-05-18 13:00:00,487.34,487.5,487.0,487.32,170.0,487.34,487.5,487.0,487.32,170.0
2007-05-18 13:30:00,487.33,488.73,487.32,488.16,250.0,487.33,488.73,487.32,488.16,250.0
2007-05-18 14:00:00,488.72,489.41,488.4,489.41,100.0,488.72,489.41,488.4,489.41,100.0
2007-05-18 14:30:00,491.31,491.31,489.8,490.08,380.0,491.31,491.31,489.8,490.08,380.0
2007-05-18 15:00:00,490.07,494.42,490.07,493.04,440.0,490.07,494.42,490.07,493.04,440.0
2007-05-18 15:30:00,492.99,493.04,489.54,489.54,460.0,492.99,493.04,489.54,489.54,460.0
2007-05-21 09:30:00,487.5,487.5,485.7,485.87,140.0,487.5,487.5,485.7,485.87,140.0
2007-05-21 10:00:00,486.16,486.16,485.02,485.56,110.0,486.16,486.16,485.02,485.56,110.0
2007-05-21 10:30:00,486.42,486.96,485.72,485.95,100.0,486.42,486.96,485.72,485.95,100.0
2007-05-21 11:00:00,485.96,486.92,484.86,484.86,160.0,485.96,486.92,484.86,484.86,160.0
2007-05-21 11:30:00,484.57,484.79,483.07,483.07,140.0,484.57,484.79,483.07,483.07,140.0
2007-05-21 12:00:00,484.18,485.0,483.21,483.46,200.0,484.18,485.0,483.21,483.46,200.0
2007-05-21 12:30:00,483.88,483.88,482.82,482.82,160.0,483.88,483.88,482.82,482.82,160.0
2007-05-21 13:00:00,483.74,484.17,483.04,484.06,80.0,483.74,484.17,483.04,484.06,80.0
2007-05-21 13:30:00,483.28,486.28,483.28,485.21,90.0,483.28,486.28,483.28,485.21,90.0
2007-05-21 14:00:00,486.1,486.41,484.83,484.83,120.0,486.1,486.41,484.83,484.83,120.0
2007-05-21 14:30:00,485.0,485.7,484.83,484.83,70.0,485.0,485.7,484.83,484.83,70.0
2007-05-21 15:00:00,484.41,485.53,484.41,485.53,20.0,484.41,485.53,484.41,485.53,20.0
2007-05-21 15:30:00,484.26,486.41,484.26,484.85,100.0,484.26,486.41,484.26,484.85,100.0
2007-05-22 09:30:00,482.74,483.95,480.4,482.39,290.0,482.74,483.95,480.4,482.39,290.0
2007-05-22 10:00:00,482.4,483.07,480.52,482.7,170.0,482.4,483.07,480.52,482.7,170.0
2007-05-22 10:30:00,483.15,484.51,482.72,484.51,130.0,483.15,484.51,482.72,484.51,130.0
2007-05-22 11:00:00,484.21,484.74,483.72,484.1,60.0,484.21,484.74,483.72,484.1,60.0
2007-05-22 11:30:00,484.97,484.98,484.23,484.98,50.0,484.97,484.98,484.23,484.98,50.0
2007-05-22 12:00:00,485.68,486.5,484.75,486.5,80.0,485.68,486.5,484.75,486.5,80.0
2007-05-22 12:30:00,485.51,486.6,485.37,485.93,230.0,485.51,486.6,485.37,485.93,230.0
2007-05-22 13:00:00,486.78,487.92,485.12,487.89,340.0,486.78,487.92,485.12,487.89,340.0
2007-05-22 13:30:00,487.12,488.34,487.12,487.2,70.0,487.12,488.34,487.12,487.2,70.0
2007-05-22 14:00:00,487.98,490.42,487.75,489.53,220.0,487.98,490.42,487.75,489.53,220.0
2007-05-22 14:30:00,490.64,491.76,490.33,491.23,260.0,490.64,491.76,490.33,491.23,260.0
2007-05-22 15:00:00,491.07,491.61,491.01,491.23,190.0,491.07,491.61,491.01,491.23,190.0
2007-05-22 15:30:00,491.0,492.49,490.81,491.22,330.0,491.0,492.49,490.81,491.22,330.0
2007-05-23 09:30:00,490.5,490.5,487.76,489.0,250.0,490.5,490.5,487.76,489.0,250.0
2007-05-23 10:00:00,488.76,490.81,488.75,490.02,520.0,488.76,490.81,488.75,490.02,520.0
2007-05-23 10:30:00,490.89,490.98,490.17,490.75,60.0,490.89,490.98,490.17,490.75,60.0
2007-05-23 11:00:00,490.86,491.02,490.26,490.68,130.0,490.86,491.02,490.26,490.68,130.0
2007-05-23 11:30:00,491.86,491.86,490.68,491.27,180.0,491.86,491.86,490.68,491.27,180.0
2007-05-23 12:00:00,490.3,490.42,490.27,490.27,50.0,490.3,490.42,490.27,490.27,50.0
2007-05-23 12:30:00,490.03,490.35,489.92,490.3,260.0,490.03,490.35,489.92,490.3,260.0
2007-05-23 13:00:00,490.02,491.99,490.01,491.97,140.0,490.02,491.99,490.01,491.97,140.0
2007-05-23 13:30:00,491.97,491.97,490.92,490.97,70.0,491.97,491.97,490.92,490.97,70.0
2007-05-23 14:00:00,490.62,490.98,490.0,490.0,100.0,490.62,490.98,490.0,490.0,100.0
2007-05-23 14:30:00,490.01,490.93,489.9,490.24,160.0,490.01,490.93,489.9,490.24,160.0
2007-05-23 15:00:00,490.35,491.02,490.24,490.5,140.0,490.35,491.02,490.24,490.5,140.0
2007-05-23 15:30:00,490.89,491.37,490.25,491.0,470.0,490.89,491.37,490.25,491.0,470.0
2007-05-24 09:30:00,489.1,490.59,488.65,490.59,50.0,489.1,490.59,488.65,490.59,50.0
2007-05-24 10:00:00,490.5,491.71,490.0,490.0,270.0,490.5,491.71,490.0,490.0,270.0
2007-05-24 10:30:00,489.85,489.85,488.6,488.6,100.0,489.85,489.85,488.6,488.6,100.0
2007-05-24 11:00:00,488.59,489.73,488.59,489.7,30.0,488.59,489.73,488.59,489.7,30.0
2007-05-24 11:30:00,488.54,489.69,488.54,489.49,60.0,488.54,489.69,488.54,489.49,60.0
2007-05-24 12:00:00,490.3,490.43,490.3,490.43,20.0,490.3,490.43,490.3,490.43,20.0
2007-05-24 12:30:00,489.54,490.86,488.98,489.43,80.0,489.54,490.86,488.98,489.43,80.0
2007-05-24 13:00:00,489.52,489.93,489.49,489.8,70.0,489.52,489.93,489.49,489.8,70.0
2007-05-24 13:30:00,489.81,489.81,489.81,489.81,10.0,489.81,489.81,489.81,489.81,10.0
2007-05-24 14:00:00,489.57,490.18,489.57,490.09,50.0,489.57,490.18,489.57,490.09,50.0
2007-05-24 14:30:00,489.5,489.5,489.15,489.15,30.0,489.5,489.5,489.15,489.15,30.0
2007-05-24 15:00:00,488.94,489.33,488.94,489.04,160.0,488.94,489.33,488.94,489.04,160.0
2007-05-24 15:30:00,489.03,489.41,487.86,487.86,450.0,489.03,489.41,487.86,487.86,450.0
2007-05-25 09:30:00,489.12,489.12,489.09,489.09,20.0,489.12,489.12,489.09,489.09,20.0
2007-05-25 10:00:00,489.13,490.28,488.85,490.28,100.0,489.13,490.28,488.85,490.28,100.0
2007-05-25 10:30:00,489.36,489.36,489.35,489.35,20.0,489.36,489.36,489.35,489.35,20.0
2007-05-25 11:00:00,489.2,489.88,489.06,489.4,100.0,489.2,489.88,489.06,489.4,100.0
2007-05-25 11:30:00,489.28,490.09,489.28,490.0,60.0,489.28,490.09,489.28,490.0,60.0
2007-05-25 12:00:00,490.0,492.96,490.0,492.96,90.0,490.0,492.96,490.0,492.96,90.0
2007-05-25 12:30:00,492.68,492.68,491.3,491.96,80.0,492.68,492.68,491.3,491.96,80.0
2007-05-25 13:00:00,491.37,491.37,491.37,491.37,10.0,491.37,491.37,491.37,491.37,10.0
2007-05-25 13:30:00,491.55,491.55,490.26,490.26,50.0,491.55,491.55,490.26,490.26,50.0
2007-05-25 14:00:00,490.28,490.46,489.99,490.08,150.0,490.28,490.46,489.99,490.08,150.0
2007-05-25 14:30:00,490.13,490.13,489.79,489.93,340.0,490.13,490.13,489.79,489.93,340.0
2007-05-25 15:00:00,490.0,490.0,489.82,489.99,40.0,490.0,490.0,489.82,489.99,40.0
2007-05-25 15:30:00,489.99,489.99,488.89,488.89,120.0,489.99,489.99,488.89,488.89,120.0
2007-05-29 09:30:00,488.7,488.83,487.35,488.0,150.0,488.7,488.83,487.35,488.0,150.0
2007-05-29 10:00:00,488.16,489.6,484.9,485.63,170.0,488.16,489.6,484.9,485.63,170.0
2007-05-29 10:30:00,485.59,487.0,485.59,486.08,180.0,485.59,487.0,485.59,486.08,180.0
2007-05-29 11:00:00,486.97,488.43,486.27,488.43,150.0,486.97,488.43,486.27,488.43,150.0
2007-05-29 11:30:00,488.77,488.79,487.21,487.41,70.0,488.77,488.79,487.21,487.41,70.0
2007-05-29 12:00:00,488.99,488.99,488.06,488.06,20.0,488.99,488.99,488.06,488.06,20.0
2007-05-29 12:30:00,489.4,489.4,489.4,489.4,10.0,489.4,489.4,489.4,489.4,10.0
2007-05-29 13:00:00,489.66,490.35,489.66,489.69,60.0,489.66,490.35,489.66,489.69,60.0
2007-05-29 13:30:00,489.64,490.12,487.0,487.0,90.0,489.64,490.12,487.0,487.0,90.0
2007-05-29 14:00:00,487.76,487.76,487.76,487.76,30.0,487.76,487.76,487.76,487.76,30.0
2007-05-29 14:30:00,487.16,487.98,486.61,487.96,50.0,487.16,487.98,486.61,487.96,50.0
2007-05-29 15:00:00,487.85,488.97,487.85,488.84,70.0,487.85,488.97,487.85,488.84,70.0
2007-05-29 15:30:00,488.71,489.0,487.74,489.0,140.0,488.71,489.0,487.74,489.0,140.0
2007-05-30 09:30:00,487.85,489.79,486.94,487.9,150.0,487.85,489.79,486.94,487.9,150.0
2007-05-30 10:00:00,487.26,488.19,487.26,487.6,120.0,487.26,488.19,487.26,487.6,120.0
2007-05-30 10:30:00,487.54,488.07,487.51,488.01,160.0,487.54,488.07,487.51,488.01,160.0
2007-05-30 11:00:00,488.15,488.2,487.42,488.2,160.0,488.15,488.2,487.42,488.2,160.0
2007-05-30 11:30:00,487.59,487.98,487.59,487.97,30.0,487.59,487.98,487.59,487.97,30.0
2007-05-30 12:00:00,487.25,489.7,487.21,488.22,190.0,487.25,489.7,487.21,488.22,190.0
2007-05-30 12:30:00,489.14,489.14,487.72,488.15,190.0,489.14,489.14,487.72,488.15,190.0
2007-05-30 13:00:00,488.12,488.52,487.63,487.72,200.0,488.12,488.52,487.63,487.72,200.0
2007-05-30 13:30:00,487.76,488.0,487.41,487.81,170.0,487.76,488.0,487.41,487.81,170.0
2007-05-30 14:00:00,487.68,488.22,487.67,488.22,100.0,487.68,488.22,487.67,488.22,100.0
2007-05-30 14:30:00,488.48,489.53,488.48,489.14,220.0,488.48,489.53,488.48,489.14,220.0
2007-05-30 15:00:00,488.81,491.49,488.81,490.82,210.0,488.81,491.49,488.81,490.82,210.0
2007-05-30 15:30:00,490.86,493.98,490.86,493.98,800.0,490.86,493.98,490.86,493.98,800.0
2007-05-31 09:30:00,496.0,496.0,491.5,493.17,350.0,496.0,496.0,491.5,493.17,350.0
2007-05-31 10:00:00,493.17,496.01,493.16,493.51,330.0,493.17,496.01,493.16,493.51,330.0
2007-05-31 10:30:00,493.51,493.51,492.76,492.76,90.0,493.51,493.51,492.76,492.76,90.0
2007-05-31 11:00:00,492.7,492.7,491.51,491.51,150.0,492.7,492.7,491.51,491.51,150.0
2007-05-31 11:30:00,492.22,492.28,491.7,491.7,40.0,492.22,492.28,491.7,491.7,40.0
2007-05-31 12:00:00,492.13,492.27,492.12,492.27,40.0,492.13,492.27,492.12,492.27,40.0
2007-05-31 12:30:00,491.42,493.47,491.42,492.0,80.0,491.42,493.47,491.42,492.0,80.0
2007-05-31 13:00:00,491.98,491.98,490.01,490.01,110.0,491.98,491.98,490.01,490.01,110.0
2007-05-31 13:30:00,489.57,489.57,488.23,488.23,30.0,489.57,489.57,488.23,488.23,30.0
2007-05-31 14:00:00,488.25,490.74,488.22,490.25,260.0,488.25,490.74,488.22,490.25,260.0
2007-05-31 14:30:00,490.25,490.46,490.0,490.0,230.0,490.25,490.46,490.0,490.0,230.0
2007-05-31 15:00:00,488.62,490.02,488.62,489.85,270.0,488.62,490.02,488.62,489.85,270.0
2007-05-31 15:30:00,489.37,491.99,489.35,491.99,220.0,489.37,491.99,489.35,491.99,220.0
2007-06-01 09:30:00,494.0,495.84,490.16,492.16,460.0,494.0,495.84,490.16,492.16,460.0
2007-06-01 10:00:00,492.16,493.63,491.76,492.01,280.0,492.16,493.63,491.76,492.01,280.0
2007-06-01 10:30:00,491.78,492.44,490.99,492.38,180.0,491.78,492.44,490.99,492.38,180.0
2007-06-01 11:00:00,491.16,491.65,491.02,491.27,150.0,491.16,491.65,491.02,491.27,150.0
2007-06-01 11:30:00,491.12,491.12,490.1,490.57,200.0,491.12,491.12,490.1,490.57,200.0
2007-06-01 12:00:00,490.56,490.56,490.0,490.0,160.0,490.56,490.56,490.0,490.0,160.0
2007-06-01 12:30:00,489.96,490.0,488.04,488.25,270.0,489.96,490.0,488.04,488.25,270.0
2007-06-01 13:00:00,488.18,488.24,486.72,487.6,280.0,488.18,488.24,486.72,487.6,280.0
2007-06-01 13:30:00,487.6,488.22,487.6,487.92,290.0,487.6,488.22,487.6,487.92,290.0
2007-06-01 14:00:00,487.43,487.86,486.98,486.99,340.0,487.43,487.86,486.98,486.99,340.0
2007-06-01 14:30:00,486.72,486.72,485.0,486.0,220.0,486.72,486.72,485.0,486.0,220.0
2007-06-01 15:00:00,484.8,486.8,484.8,486.67,200.0,484.8,486.8,484.8,486.67,200.0
2007-06-01 15:30:00,486.2,488.41,486.2,488.41,400.0,486.2,488.41,486.2,488.41,400.0
2007-06-04 09:30:00,490.5,490.5,488.5,488.52,100.0,490.5,490.5,488.5,488.52,100.0
2007-06-04 10:00:00,488.52,490.1,486.36,486.36,240.0,488.52,490.1,486.36,486.36,240.0
2007-06-04 10:30:00,485.06,487.04,485.06,486.53,90.0,485.06,487.04,485.06,486.53,90.0
2007-06-04 11:00:00,485.52,487.52,485.52,487.46,100.0,485.52,487.52,485.52,487.46,100.0
2007-06-04 11:30:00,486.85,487.47,486.03,486.33,80.0,486.85,487.47,486.03,486.33,80.0
2007-06-04 12:00:00,486.33,487.0,486.17,486.17,120.0,486.33,487.0,486.17,486.17,120.0
2007-06-04 12:30:00,486.17,487.86,486.01,487.47,280.0,486.17,487.86,486.01,487.47,280.0
2007-06-04 13:00:00,487.49,489.8,487.49,489.8,140.0,487.49,489.8,487.49,489.8,140.0
2007-06-04 13:30:00,489.8,490.06,488.51,489.37,110.0,489.8,490.06,488.51,489.37,110.0
2007-06-04 14:00:00,489.18,492.0,488.63,491.51,340.0,489.18,492.0,488.63,491.51,340.0
2007-06-04 14:30:00,491.41,491.98,490.94,491.98,90.0,491.41,491.98,490.94,491.98,90.0
2007-06-04 15:00:00,491.59,492.85,490.25,492.76,230.0,491.59,492.85,490.25,492.76,230.0
2007-06-04 15:30:00,491.8,493.25,491.55,493.25,230.0,491.8,493.25,491.55,493.25,230.0
2007-06-05 09:30:00,493.95,495.0,492.75,492.75,170.0,493.95,495.0,492.75,492.75,170.0
2007-06-05 10:00:00,492.75,492.75,489.52,489.52,300.0,492.75,492.75,489.52,489.52,300.0
2007-06-05 10:30:00,489.55,489.66,488.2,488.2,120.0,489.55,489.66,488.2,488.2,120.0
2007-06-05 11:00:00,488.2,490.0,487.98,489.99,190.0,488.2,490.0,487.98,489.99,190.0
2007-06-05 11:30:00,489.5,489.5,487.24,488.42,180.0,489.5,489.5,487.24,488.42,180.0
2007-06-05 12:00:00,487.81,488.72,486.64,488.48,200.0,487.81,488.72,486.64,488.48,200.0
2007-06-05 12:30:00,488.49,489.1,488.49,489.1,20.0,488.49,489.1,488.49,489.1,20.0
2007-06-05 13:00:00,489.97,489.97,488.86,489.0,100.0,489.97,489.97,488.86,489.0,100.0
2007-06-05 13:30:00,488.53,489.0,488.02,488.07,220.0,488.53,489.0,488.02,488.07,220.0
2007-06-05 14:00:00,488.8,488.8,488.19,488.19,80.0,488.8,488.8,488.19,488.19,80.0
2007-06-05 14:30:00,488.77,488.77,488.0,488.0,50.0,488.77,488.77,488.0,488.0,50.0
2007-06-05 15:00:00,488.34,488.34,485.01,485.9,420.0,488.34,488.34,485.01,485.9,420.0
2007-06-05 15:30:00,485.99,487.24,485.99,486.5,140.0,485.99,487.24,485.99,486.5,140.0
2007-06-06 09:30:00,484.3,485.87,484.1,485.56,110.0,484.3,485.87,484.1,485.56,110.0
2007-06-06 10:00:00,485.57,485.8,483.89,485.8,150.0,485.57,485.8,483.89,485.8,150.0
2007-06-06 10:30:00,486.25,487.78,486.08,487.78,80.0,486.25,487.78,486.08,487.78,80.0
2007-06-06 11:00:00,488.0,489.67,487.68,487.68,60.0,488.0,489.67,487.68,487.68,60.0
2007-06-06 11:30:00,489.53,489.55,487.57,488.2,70.0,489.53,489.55,487.57,488.2,70.0
2007-06-06 12:00:00,488.29,489.97,488.07,488.95,50.0,488.29,489.97,488.07,488.95,50.0
2007-06-06 12:30:00,489.21,490.0,488.22,488.98,120.0,489.21,490.0,488.22,488.98,120.0
2007-06-06 13:00:00,489.13,489.86,488.5,488.5,140.0,489.13,489.86,488.5,488.5,140.0
2007-06-06 13:30:00,488.5,489.11,488.27,488.27,50.0,488.5,489.11,488.27,488.27,50.0
2007-06-06 14:00:00,487.18,488.75,487.18,488.38,80.0,487.18,488.75,487.18,488.38,80.0
2007-06-06 14:30:00,488.35,488.69,487.69,488.69,40.0,488.35,488.69,487.69,488.69,40.0
2007-06-06 15:00:00,488.11,488.91,487.59,488.11,210.0,488.11,488.91,487.59,488.11,210.0
2007-06-06 15:30:00,488.11,488.82,487.75,488.0,90.0,488.11,488.82,487.75,488.0,90.0
2007-06-07 09:30:00,491.0,491.0,485.03,487.11,250.0,491.0,491.0,485.03,487.11,250.0
2007-06-07 10:00:00,487.6,487.6,487.09,487.28,60.0,487.6,487.6,487.09,487.28,60.0
2007-06-07 10:30:00,485.86,485.86,482.99,482.99,280.0,485.86,485.86,482.99,482.99,280.0
2007-06-07 11:00:00,482.26,483.0,482.22,483.0,90.0,482.26,483.0,482.22,483.0,90.0
2007-06-07 11:30:00,483.93,486.9,483.93,484.96,230.0,483.93,486.9,483.93,484.96,230.0
2007-06-07 12:00:00,484.2,485.54,483.07,485.54,50.0,484.2,485.54,483.07,485.54,50.0
2007-06-07 12:30:00,485.54,485.58,484.6,484.83,60.0,485.54,485.58,484.6,484.83,60.0
2007-06-07 13:00:00,484.83,484.83,482.8,482.8,130.0,484.83,484.83,482.8,482.8,130.0
2007-06-07 13:30:00,482.5,483.54,481.51,481.99,130.0,482.5,483.54,481.51,481.99,130.0
2007-06-07 14:00:00,481.94,481.94,480.02,480.96,70.0,481.94,481.94,480.02,480.96,70.0
2007-06-07 14:30:00,480.89,480.89,480.0,480.0,140.0,480.89,480.89,480.0,480.0,140.0
2007-06-07 15:00:00,480.77,480.77,478.5,479.75,160.0,480.77,480.77,478.5,479.75,160.0
2007-06-07 15:30:00,478.95,479.35,478.0,479.35,410.0,478.95,479.35,478.0,479.35,410.0
2007-06-08 09:30:00,477.5,478.0,475.0,476.0,280.0,477.5,478.0,475.0,476.0,280.0
2007-06-08 10:00:00,474.86,475.12,474.1,475.12,220.0,474.86,475.12,474.1,475.12,220.0
2007-06-08 10:30:00,475.0,475.03,472.75,474.83,90.0,475.0,475.03,472.75,474.83,90.0
2007-06-08 11:00:00,474.78,474.82,473.76,473.76,30.0,474.78,474.82,473.76,473.76,30.0
2007-06-08 11:30:00,473.95,474.3,473.15,473.76,90.0,473.95,474.3,473.15,473.76,90.0
2007-06-08 12:00:00,472.76,473.85,472.76,473.85,40.0,472.76,473.85,472.76,473.85,40.0
2007-06-08 12:30:00,473.85,474.25,473.49,473.49,80.0,473.85,474.25,473.49,473.49,80.0
2007-06-08 13:00:00,473.5,473.8,473.49,473.8,80.0,473.5,473.8,473.49,473.8,80.0
2007-06-08 13:30:00,473.69,475.36,473.64,475.36,80.0,473.69,475.36,473.64,475.36,80.0
2007-06-08 14:00:00,475.34,475.99,475.34,475.99,60.0,475.34,475.99,475.34,475.99,60.0
2007-06-08 14:30:00,475.68,476.0,475.68,475.71,100.0,475.68,476.0,475.68,475.71,100.0
2007-06-08 15:00:00,476.34,477.82,475.75,477.82,100.0,476.34,477.82,475.75,477.82,100.0
2007-06-08 15:30:00,477.42,478.69,475.75,476.71,260.0,477.42,478.69,475.75,476.71,260.0
2007-06-11 09:30:00,475.7,477.48,475.7,477.14,80.0,475.7,477.48,475.7,477.14,80.0
2007-06-11 10:00:00,477.5,477.87,477.49,477.87,150.0,477.5,477.87,477.49,477.87,150.0
2007-06-11 10:30:00,477.76,478.49,477.2,477.93,80.0,477.76,478.49,477.2,477.93,80.0
2007-06-11 11:00:00,477.93,477.93,477.93,477.93,0.0,477.93,477.93,477.93,477.93,0.0
2007-06-11 11:30:00,477.93,478.52,477.85,478.52,60.0,477.93,478.52,477.85,478.52,60.0
2007-06-11 12:00:00,478.65,478.65,478.65,478.65,10.0,478.65,478.65,478.65,478.65,10.0
2007-06-11 12:30:00,478.65,478.65,478.65,478.65,0.0,478.65,478.65,478.65,478.65,0.0
2007-06-11 13:00:00,478.83,479.1,478.83,479.1,20.0,478.83,479.1,478.83,479.1,20.0
2007-06-11 13:30:00,478.81,480.71,478.81,480.71,40.0,478.81,480.71,478.81,480.71,40.0
2007-06-11 14:00:00,481.17,484.0,481.17,484.0,70.0,481.17,484.0,481.17,484.0,70.0
2007-06-11 14:30:00,484.98,484.99,484.16,484.16,50.0,484.98,484.99,484.16,484.16,50.0
2007-06-11 15:00:00,484.93,484.97,484.15,484.28,60.0,484.93,484.97,484.15,484.28,60.0
2007-06-11 15:30:00,484.26,484.75,483.36,484.75,240.0,484.26,484.75,483.36,484.75,240.0
2007-06-12 09:30:00,483.53,483.53,478.96,479.0,250.0,483.53,483.53,478.96,479.0,250.0
2007-06-12 10:00:00,478.8,478.8,477.4,477.49,240.0,478.8,478.8,477.4,477.49,240.0
2007-06-12 10:30:00,477.44,478.15,477.44,477.56,50.0,477.44,478.15,477.44,477.56,50.0
2007-06-12 11:00:00,477.44,478.25,477.44,477.44,50.0,477.44,478.25,477.44,477.44,50.0
2007-06-12 11:30:00,477.46,477.91,477.36,477.36,130.0,477.46,477.91,477.36,477.36,130.0
2007-06-12 12:00:00,476.66,477.49,476.66,476.81,40.0,476.66,477.49,476.66,476.81,40.0
2007-06-12 12:30:00,477.0,477.52,477.0,477.32,90.0,477.0,477.52,477.0,477.32,90.0
2007-06-12 13:00:00,477.2,478.61,477.2,477.91,90.0,477.2,478.61,477.2,477.91,90.0
2007-06-12 13:30:00,477.95,478.75,476.69,477.78,120.0,477.95,478.75,476.69,477.78,120.0
2007-06-12 14:00:00,477.15,477.95,476.81,477.74,100.0,477.15,477.95,476.81,477.74,100.0
2007-06-12 14:30:00,477.75,478.75,477.75,478.5,110.0,477.75,478.75,477.75,478.5,110.0
2007-06-12 15:00:00,479.39,479.57,477.5,477.76,200.0,479.39,479.57,477.5,477.76,200.0
2007-06-12 15:30:00,477.82,478.55,477.5,477.5,150.0,477.82,478.55,477.5,477.5,150.0
2007-06-13 09:30:00,477.05,480.0,477.05,477.5,170.0,477.05,480.0,477.05,477.5,170.0
2007-06-13 10:00:00,478.33,478.42,477.46,478.42,80.0,478.33,478.42,477.46,478.42,80.0
2007-06-13 10:30:00,477.87,479.56,477.71,477.71,70.0,477.87,479.56,477.71,477.71,70.0
2007-06-13 11:00:00,477.13,477.13,477.13,477.13,10.0,477.13,477.13,477.13,477.13,10.0
2007-06-13 11:30:00,478.97,478.97,477.0,477.48,80.0,478.97,478.97,477.0,477.48,80.0
2007-06-13 12:00:00,477.0,477.07,476.96,476.96,30.0,477.0,477.07,476.96,476.96,30.0
2007-06-13 12:30:00,475.15,480.0,475.0,479.89,210.0,475.15,480.0,475.0,479.89,210.0
2007-06-13 13:00:00,478.27,479.82,477.03,477.03,210.0,478.27,479.82,477.03,477.03,210.0
2007-06-13 13:30:00,477.5,477.92,477.5,477.5,120.0,477.5,477.92,477.5,477.5,120.0
2007-06-13 14:00:00,477.8,477.8,477.03,477.14,150.0,477.8,477.8,477.03,477.14,150.0
2007-06-13 14:30:00,476.93,478.87,476.93,477.17,120.0,476.93,478.87,476.93,477.17,120.0
2007-06-13 15:00:00,476.01,477.77,475.54,477.77,120.0,476.01,477.77,475.54,477.77,120.0
2007-06-13 15:30:00,476.24,477.65,476.0,477.41,140.0,476.24,477.65,476.0,477.41,140.0
2007-06-14 09:30:00,476.12,476.12,475.95,475.95,40.0,476.12,476.12,475.95,475.95,40.0
2007-06-14 10:00:00,475.0,475.0,472.75,473.22,110.0,475.0,475.0,472.75,473.22,110.0
2007-06-14 10:30:00,474.11,475.05,473.02,473.75,90.0,474.11,475.05,473.02,473.75,90.0
2007-06-14 11:00:00,475.05,475.75,475.0,475.51,90.0,475.05,475.75,475.0,475.51,90.0
2007-06-14 11:30:00,476.65,479.45,476.65,478.6,210.0,476.65,479.45,476.65,478.6,210.0
2007-06-14 12:00:00,479.76,479.76,477.8,477.8,30.0,479.76,479.76,477.8,477.8,30.0
2007-06-14 12:30:00,475.81,477.97,475.06,477.51,120.0,475.81,477.97,475.06,477.51,120.0
2007-06-14 13:00:00,477.54,478.77,474.95,474.95,60.0,477.54,478.77,474.95,474.95,60.0
2007-06-14 13:30:00,475.01,475.01,473.77,473.94,120.0,475.01,475.01,473.77,473.94,120.0
2007-06-14 14:00:00,473.84,473.87,473.46,473.87,130.0,473.84,473.87,473.46,473.87,130.0
2007-06-14 14:30:00,475.43,475.48,473.01,473.9,200.0,475.43,475.48,473.01,473.9,200.0
2007-06-14 15:00:00,474.25,475.48,473.75,475.48,110.0,474.25,475.48,473.75,475.48,110.0
2007-06-14 15:30:00,477.47,477.47,474.58,476.72,300.0,477.47,477.47,474.58,476.72,300.0
2007-06-15 09:30:00,475.7,475.7,474.01,474.77,50.0,475.7,475.7,474.01,474.77,50.0
2007-06-15 10:00:00,475.73,476.5,472.95,475.0,400.0,475.73,476.5,472.95,475.0,400.0
2007-06-15 10:30:00,475.0,475.07,473.25,475.07,90.0,475.0,475.07,473.25,475.07,90.0
2007-06-15 11:00:00,473.62,474.8,473.62,473.66,120.0,473.62,474.8,473.62,473.66,120.0
2007-06-15 11:30:00,473.91,474.31,473.64,473.85,160.0,473.91,474.31,473.64,473.85,160.0
2007-06-15 12:00:00,473.66,475.19,473.63,475.19,110.0,473.66,475.19,473.63,475.19,110.0
2007-06-15 12:30:00,474.39,474.39,473.62,473.99,130.0,474.39,474.39,473.62,473.99,130.0
2007-06-15 13:00:00,473.0,473.2,471.84,472.15,150.0,473.0,473.2,471.84,472.15,150.0
2007-06-15 13:30:00,472.5,473.0,471.01,472.26,110.0,472.5,473.0,471.01,472.26,110.0
2007-06-15 14:00:00,471.84,471.84,471.0,471.0,110.0,471.84,471.84,471.0,471.0,110.0
2007-06-15 14:30:00,471.0,471.16,470.0,471.0,340.0,471.0,471.16,470.0,471.0,340.0
2007-06-15 15:00:00,469.05,470.78,467.0,467.0,650.0,469.05,470.78,467.0,467.0,650.0
2007-06-15 15:30:00,466.22,468.94,466.22,468.94,430.0,466.22,468.94,466.22,468.94,430.0
2007-06-18 09:30:00,472.99,473.0,471.1,471.5,320.0,472.99,473.0,471.1,471.5,320.0
2007-06-18 10:00:00,471.63,471.63,470.0,470.0,200.0,471.63,471.63,470.0,470.0,200.0
2007-06-18 10:30:00,469.61,469.67,469.6,469.67,30.0,469.61,469.67,469.6,469.67,30.0
2007-06-18 11:00:00,469.47,469.58,468.95,469.4,150.0,469.47,469.58,468.95,469.4,150.0
2007-06-18 11:30:00,468.69,469.25,468.23,469.25,350.0,468.69,469.25,468.23,469.25,350.0
2007-06-18 12:00:00,469.4,469.4,468.01,468.01,160.0,469.4,469.4,468.01,468.01,160.0
2007-06-18 12:30:00,468.5,468.51,468.02,468.33,70.0,468.5,468.51,468.02,468.33,70.0
2007-06-18 13:00:00,469.0,469.26,468.95,469.09,310.0,469.0,469.26,468.95,469.09,310.0
2007-06-18 13:30:00,469.42,469.75,469.42,469.75,220.0,469.42,469.75,469.42,469.75,220.0
2007-06-18 14:00:00,469.67,469.7,468.86,468.99,310.0,469.67,469.7,468.86,468.99,310.0
2007-06-18 14:30:00,469.31,469.31,468.65,468.69,60.0,469.31,469.31,468.65,468.69,60.0
2007-06-18 15:00:00,468.52,468.94,468.03,468.66,210.0,468.52,468.94,468.03,468.66,210.0
2007-06-18 15:30:00,468.61,469.59,468.0,468.0,470.0,468.61,469.59,468.0,468.0,470.0
2007-06-19 09:30:00,468.75,469.27,467.26,468.21,120.0,468.75,469.27,467.26,468.21,120.0
2007-06-19 10:00:00,466.95,469.26,466.95,469.26,90.0,466.95,469.26,466.95,469.26,90.0
2007-06-19 10:30:00,468.47,468.49,467.1,467.15,90.0,468.47,468.49,467.1,467.15,90.0
2007-06-19 11:00:00,467.86,467.86,467.08,467.79,70.0,467.86,467.86,467.08,467.79,70.0
2007-06-19 11:30:00,467.25,467.48,467.01,467.48,70.0,467.25,467.48,467.01,467.48,70.0
2007-06-19 12:00:00,467.66,468.01,467.15,468.01,190.0,467.66,468.01,467.15,468.01,190.0
2007-06-19 12:30:00,468.35,469.87,468.35,469.68,130.0,468.35,469.87,468.35,469.68,130.0
2007-06-19 13:00:00,469.7,471.0,469.7,471.0,180.0,469.7,471.0,469.7,471.0,180.0
2007-06-19 13:30:00,471.83,472.34,470.28,472.0,190.0,471.83,472.34,470.28,472.0,190.0
2007-06-19 14:00:00,472.36,473.0,471.89,472.59,140.0,472.36,473.0,471.89,472.59,140.0
2007-06-19 14:30:00,471.98,472.23,471.26,471.41,70.0,471.98,472.23,471.26,471.41,70.0
2007-06-19 15:00:00,471.01,472.35,470.67,472.35,190.0,471.01,472.35,470.67,472.35,190.0
2007-06-19 15:30:00,472.47,475.47,471.6,475.47,440.0,472.47,475.47,471.6,475.47,440.0
2007-06-20 09:30:00,473.5,473.8,471.8,472.53,60.0,473.5,473.8,471.8,472.53,60.0
2007-06-20 10:00:00,471.41,473.54,471.41,473.54,60.0,471.41,473.54,471.41,473.54,60.0
2007-06-20 10:30:00,473.55,474.65,473.55,474.65,50.0,473.55,474.65,473.55,474.65,50.0
2007-06-20 11:00:00,474.68,480.22,474.68,479.19,250.0,474.68,480.22,474.68,479.19,250.0
2007-06-20 11:30:00,479.19,480.0,479.17,479.17,50.0,479.19,480.0,479.17,479.17,50.0
2007-06-20 12:00:00,479.5,483.54,479.17,483.54,150.0,479.5,483.54,479.17,483.54,150.0
2007-06-20 12:30:00,482.32,482.32,480.53,481.22,130.0,482.32,482.32,480.53,481.22,130.0
2007-06-20 13:00:00,481.9,482.5,481.0,482.27,270.0,481.9,482.5,481.0,482.27,270.0
2007-06-20 13:30:00,482.09,482.09,481.98,482.0,50.0,482.09,482.09,481.98,482.0,50.0
2007-06-20 14:00:00,482.28,482.61,481.57,481.57,60.0,482.28,482.61,481.57,481.57,60.0
2007-06-20 14:30:00,481.57,481.57,479.4,479.61,290.0,481.57,481.57,479.4,479.61,290.0
2007-06-20 15:00:00,479.39,481.39,479.04,479.04,170.0,479.39,481.39,479.04,479.04,170.0
2007-06-20 15:30:00,478.52,479.13,477.5,479.13,420.0,478.52,479.13,477.5,479.13,420.0
2007-06-21 09:30:00,476.3,482.11,476.3,478.94,160.0,476.3,482.11,476.3,478.94,160.0
2007-06-21 10:00:00,478.02,478.02,477.82,477.91,140.0,478.02,478.02,477.82,477.91,140.0
2007-06-21 10:30:00,478.04,478.94,477.99,478.94,80.0,478.04,478.94,477.99,478.94,80.0
2007-06-21 11:00:00,478.29,481.43,478.29,480.4,160.0,478.29,481.43,478.29,480.4,160.0
2007-06-21 11:30:00,479.5,479.8,478.29,478.32,100.0,479.5,479.8,478.29,478.32,100.0
2007-06-21 12:00:00,478.68,479.14,478.68,478.71,60.0,478.68,479.14,478.68,478.71,60.0
2007-06-21 12:30:00,479.3,479.33,479.3,479.33,30.0,479.3,479.33,479.3,479.33,30.0
2007-06-21 13:00:00,479.32,480.51,478.84,480.51,120.0,479.32,480.51,478.84,480.51,120.0
2007-06-21 13:30:00,481.5,481.74,479.9,481.07,50.0,481.5,481.74,479.9,481.07,50.0
2007-06-21 14:00:00,479.15,480.85,478.86,479.25,110.0,479.15,480.85,478.86,479.25,110.0
2007-06-21 14:30:00,479.25,480.31,478.52,478.52,90.0,479.25,480.31,478.52,478.52,90.0
2007-06-21 15:00:00,478.8,481.11,478.8,479.38,100.0,478.8,481.11,478.8,479.38,100.0
2007-06-21 15:30:00,479.82,479.82,478.85,478.85,150.0,479.82,479.82,478.85,478.85,150.0
2007-06-22 09:30:00,481.0,484.98,481.0,483.94,100.0,481.0,484.98,481.0,483.94,100.0
2007-06-22 10:00:00,482.89,482.89,480.43,480.46,140.0,482.89,482.89,480.43,480.46,140.0
2007-06-22 10:30:00,479.99,480.11,479.78,479.78,50.0,479.99,480.11,479.78,479.78,50.0
2007-06-22 11:00:00,480.15,480.15,479.8,479.8,40.0,480.15,480.15,479.8,479.8,40.0
2007-06-22 11:30:00,480.12,480.78,480.12,480.78,40.0,480.12,480.78,480.12,480.78,40.0
2007-06-22 12:00:00,481.0,481.07,481.0,481.07,30.0,481.0,481.07,481.0,481.07,30.0
2007-06-22 12:30:00,480.33,481.99,480.33,481.37,90.0,480.33,481.99,480.33,481.37,90.0
2007-06-22 13:00:00,481.33,481.33,481.33,481.33,20.0,481.33,481.33,481.33,481.33,20.0
2007-06-22 13:30:00,480.67,480.67,480.67,480.67,10.0,480.67,480.67,480.67,480.67,10.0
2007-06-22 14:00:00,480.04,480.04,479.0,479.99,90.0,480.04,480.04,479.0,479.99,90.0
2007-06-22 14:30:00,479.84,480.5,479.83,480.21,110.0,479.84,480.5,479.83,480.21,110.0
2007-06-22 15:00:00,480.5,480.5,479.92,480.19,70.0,480.5,480.5,479.92,480.19,70.0
2007-06-22 15:30:00,480.13,481.33,479.43,481.33,430.0,480.13,481.33,479.43,481.33,430.0
2007-06-25 09:30:00,479.0,480.82,478.5,478.5,210.0,479.0,480.82,478.5,478.5,210.0
2007-06-25 10:00:00,479.95,481.9,479.95,481.89,150.0,479.95,481.9,479.95,481.89,150.0
2007-06-25 10:30:00,481.9,482.65,481.9,481.95,150.0,481.9,482.65,481.9,481.95,150.0
2007-06-25 11:00:00,480.98,481.12,480.91,480.91,40.0,480.98,481.12,480.91,480.91,40.0
2007-06-25 11:30:00,480.93,480.93,480.61,480.63,160.0,480.93,480.93,480.61,480.63,160.0
2007-06-25 12:00:00,479.99,481.13,479.99,481.13,20.0,479.99,481.13,479.99,481.13,20.0
2007-06-25 12:30:00,480.12,480.98,480.12,480.12,40.0,480.12,480.98,480.12,480.12,40.0
2007-06-25 13:00:00,480.91,481.79,479.97,480.0,320.0,480.91,481.79,479.97,480.0,320.0
2007-06-25 13:30:00,479.96,480.02,478.13,479.94,200.0,479.96,480.02,478.13,479.94,200.0
2007-06-25 14:00:00,479.55,479.55,477.0,477.41,440.0,479.55,479.55,477.0,477.41,440.0
2007-06-25 14:30:00,477.0,477.0,473.95,474.7,350.0,477.0,477.0,473.95,474.7,350.0
2007-06-25 15:00:00,475.35,475.35,471.43,471.67,390.0,475.35,475.35,471.43,471.67,390.0
2007-06-25 15:30:00,472.14,475.68,472.14,474.0,310.0,472.14,475.68,472.14,474.0,310.0
2007-06-26 09:30:00,476.98,477.94,476.25,477.94,110.0,476.98,477.94,476.25,477.94,110.0
2007-06-26 10:00:00,477.7,477.7,475.34,475.53,120.0,477.7,477.7,475.34,475.53,120.0
2007-06-26 10:30:00,475.04,475.89,475.0,475.0,90.0,475.04,475.89,475.0,475.0,90.0
2007-06-26 11:00:00,474.48,474.68,473.25,473.25,70.0,474.48,474.68,473.25,473.25,70.0
2007-06-26 11:30:00,473.26,474.99,472.58,474.8,200.0,473.26,474.99,472.58,474.8,200.0
2007-06-26 12:00:00,475.2,475.2,473.07,473.68,230.0,475.2,475.2,473.07,473.68,230.0
2007-06-26 12:30:00,472.98,474.5,472.98,474.5,200.0,472.98,474.5,472.98,474.5,200.0
2007-06-26 13:00:00,474.51,474.93,474.51,474.93,20.0,474.51,474.93,474.51,474.93,20.0
2007-06-26 13:30:00,474.55,474.65,474.23,474.23,30.0,474.55,474.65,474.23,474.23,30.0
2007-06-26 14:00:00,473.93,474.83,473.02,473.36,380.0,473.93,474.83,473.02,473.36,380.0
2007-06-26 14:30:00,473.78,473.78,471.61,471.8,320.0,473.78,473.78,471.61,471.8,320.0
2007-06-26 15:00:00,471.55,471.68,469.18,470.14,340.0,471.55,471.68,469.18,470.14,340.0
2007-06-26 15:30:00,470.49,472.01,468.7,469.4,720.0,470.49,472.01,468.7,469.4,720.0
2007-06-27 09:30:00,470.28,471.28,468.04,468.37,220.0,470.28,471.28,468.04,468.37,220.0
2007-06-27 10:00:00,468.43,470.48,468.43,470.48,100.0,468.43,470.48,468.43,470.48,100.0
2007-06-27 10:30:00,470.48,471.0,470.19,470.19,550.0,470.48,471.0,470.19,470.19,550.0
2007-06-27 11:00:00,470.6,471.19,470.31,470.92,260.0,470.6,471.19,470.31,470.92,260.0
2007-06-27 11:30:00,470.92,471.19,470.92,471.19,30.0,470.92,471.19,470.92,471.19,30.0
2007-06-27 12:00:00,470.93,471.03,470.5,471.03,50.0,470.93,471.03,470.5,471.03,50.0
2007-06-27 12:30:00,470.83,471.12,470.6,471.12,100.0,470.83,471.12,470.6,471.12,100.0
2007-06-27 13:00:00,471.26,471.52,471.26,471.35,60.0,471.26,471.52,471.26,471.35,60.0
2007-06-27 13:30:00,471.37,471.37,471.25,471.25,30.0,471.37,471.37,471.25,471.25,30.0
2007-06-27 14:00:00,471.7,472.53,471.7,472.53,100.0,471.7,472.53,471.7,472.53,100.0
2007-06-27 14:30:00,472.5,474.53,472.5,474.0,1270.0,472.5,474.53,472.5,474.0,1270.0
2007-06-27 15:00:00,473.72,476.87,473.72,476.87,180.0,473.72,476.87,473.72,476.87,180.0
2007-06-27 15:30:00,476.65,478.45,476.65,478.23,570.0,476.65,478.45,476.65,478.23,570.0
2007-06-28 09:30:00,480.0,480.0,475.63,477.14,150.0,480.0,480.0,475.63,477.14,150.0
2007-06-28 10:00:00,477.61,479.89,477.61,479.89,170.0,477.61,479.89,477.61,479.89,170.0
2007-06-28 10:30:00,479.75,479.75,478.07,479.34,140.0,479.75,479.75,478.07,479.34,140.0
2007-06-28 11:00:00,479.5,479.5,478.23,478.25,150.0,479.5,479.5,478.23,478.25,150.0
2007-06-28 11:30:00,478.83,478.86,477.8,477.8,50.0,478.83,478.86,477.8,477.8,50.0
2007-06-28 12:00:00,476.25,478.23,476.25,478.23,50.0,476.25,478.23,476.25,478.23,50.0
2007-06-28 12:30:00,478.25,480.0,478.19,478.19,140.0,478.25,480.0,478.19,478.19,140.0
2007-06-28 13:00:00,478.8,480.81,478.8,479.87,70.0,478.8,480.81,478.8,479.87,70.0
2007-06-28 13:30:00,480.24,480.24,479.5,479.63,50.0,480.24,480.24,479.5,479.63,50.0
2007-06-28 14:00:00,479.75,481.74,479.7,480.18,330.0,479.75,481.74,479.7,480.18,330.0
2007-06-28 14:30:00,480.17,480.98,479.18,479.22,490.0,480.17,480.98,479.18,479.22,490.0
2007-06-28 15:00:00,480.44,482.32,479.5,480.91,830.0,480.44,482.32,479.5,480.91,830.0
2007-06-28 15:30:00,481.75,482.03,479.5,479.81,260.0,481.75,482.03,479.5,479.81,260.0
2007-06-29 09:30:00,478.29,480.15,478.29,480.15,130.0,478.29,480.15,478.29,480.15,130.0
2007-06-29 10:00:00,480.19,483.47,480.16,483.47,400.0,480.19,483.47,480.16,483.47,400.0
2007-06-29 10:30:00,483.38,483.74,482.93,483.0,170.0,483.38,483.74,482.93,483.0,170.0
2007-06-29 11:00:00,482.93,483.29,482.27,482.28,180.0,482.93,483.29,482.27,482.28,180.0
2007-06-29 11:30:00,482.28,483.05,482.28,482.43,50.0,482.28,483.05,482.28,482.43,50.0
2007-06-29 12:00:00,483.05,484.4,482.72,484.39,180.0,483.05,484.4,482.72,484.39,180.0
2007-06-29 12:30:00,484.2,485.33,483.87,484.11,220.0,484.2,485.33,483.87,484.11,220.0
2007-06-29 13:00:00,483.93,486.45,483.8,486.45,1000.0,483.93,486.45,483.8,486.45,1000.0
2007-06-29 13:30:00,485.99,488.97,485.89,488.97,360.0,485.99,488.97,485.89,488.97,360.0
2007-06-29 14:00:00,488.95,488.95,486.26,488.0,180.0,488.95,488.95,486.26,488.0,180.0
2007-06-29 14:30:00,487.85,488.24,487.57,487.57,40.0,487.85,488.24,487.57,487.57,40.0
2007-06-29 15:00:00,487.5,487.9,483.5,483.5,200.0,487.5,487.9,483.5,483.5,200.0
2007-06-29 15:30:00,483.5,483.77,481.58,483.49,260.0,483.5,483.77,481.58,483.49,260.0
2007-07-03 09:30:00,489.29,489.29,487.43,487.43,40.0,489.29,489.29,487.43,487.43,40.0
2007-07-03 10:00:00,488.76,488.76,486.79,487.94,30.0,488.76,488.76,486.79,487.94,30.0
2007-07-03 10:30:00,486.59,486.59,484.75,484.75,110.0,486.59,486.59,484.75,484.75,110.0
2007-07-03 11:00:00,486.74,488.75,486.74,488.75,80.0,486.74,488.75,486.74,488.75,80.0
2007-07-03 11:30:00,488.5,488.5,488.5,488.5,10.0,488.5,488.5,488.5,488.5,10.0
2007-07-03 12:00:00,488.56,489.39,488.56,489.39,40.0,488.56,489.39,488.56,489.39,40.0
2007-07-03 12:30:00,488.95,489.2,487.0,487.57,210.0,488.95,489.2,487.0,487.57,210.0
2007-07-05 09:30:00,484.25,485.33,480.96,485.33,140.0,484.25,485.33,480.96,485.33,140.0
2007-07-05 10:00:00,484.01,485.23,483.82,484.52,100.0,484.01,485.23,483.82,484.52,100.0
2007-07-05 10:30:00,484.55,484.55,483.74,483.87,90.0,484.55,484.55,483.74,483.87,90.0
2007-07-05 11:00:00,484.69,484.69,483.24,484.5,70.0,484.69,484.69,483.24,484.5,70.0
2007-07-05 11:30:00,484.69,484.69,484.69,484.69,10.0,484.69,484.69,484.69,484.69,10.0
2007-07-05 12:00:00,484.27,484.28,483.9,484.28,40.0,484.27,484.28,483.9,484.28,40.0
2007-07-05 12:30:00,483.58,483.9,483.55,483.67,80.0,483.58,483.9,483.55,483.67,80.0
2007-07-05 13:00:00,484.65,484.65,484.27,484.27,40.0,484.65,484.65,484.27,484.27,40.0
2007-07-05 13:30:00,483.79,484.64,483.79,484.64,70.0,483.79,484.64,483.79,484.64,70.0
2007-07-05 14:00:00,483.73,484.07,483.73,484.07,60.0,483.73,484.07,483.73,484.07,60.0
2007-07-05 14:30:00,484.28,484.93,484.28,484.5,80.0,484.28,484.93,484.28,484.5,80.0
2007-07-05 15:00:00,484.07,484.15,483.35,483.56,120.0,484.07,484.15,483.35,483.56,120.0
2007-07-05 15:30:00,483.01,483.01,481.1,481.11,210.0,483.01,483.01,481.1,481.11,210.0
2007-07-06 09:30:00,483.5,483.98,482.34,483.98,60.0,483.5,483.98,482.34,483.98,60.0
2007-07-06 10:00:00,482.6,483.2,482.53,482.53,80.0,482.6,483.2,482.53,482.53,80.0
2007-07-06 10:30:00,481.94,484.05,481.94,482.55,90.0,481.94,484.05,481.94,482.55,90.0
2007-07-06 11:00:00,483.77,486.8,483.77,486.42,100.0,483.77,486.8,483.77,486.42,100.0
2007-07-06 11:30:00,487.6,487.6,487.6,487.6,20.0,487.6,487.6,487.6,487.6,20.0
2007-07-06 12:00:00,489.0,489.99,489.0,489.5,130.0,489.0,489.99,489.0,489.5,130.0
2007-07-06 12:30:00,489.34,489.49,487.78,488.66,80.0,489.34,489.49,487.78,488.66,80.0
2007-07-06 13:00:00,488.15,489.32,487.55,488.95,130.0,488.15,489.32,487.55,488.95,130.0
2007-07-06 13:30:00,488.95,488.98,488.95,488.98,60.0,488.95,488.98,488.95,488.98,60.0
2007-07-06 14:00:00,489.75,489.75,489.27,489.27,20.0,489.75,489.75,489.27,489.27,20.0
2007-07-06 14:30:00,489.81,489.81,488.84,488.84,30.0,489.81,489.81,488.84,488.84,30.0
2007-07-06 15:00:00,489.34,489.79,489.0,489.36,80.0,489.34,489.79,489.0,489.36,80.0
2007-07-06 15:30:00,489.96,489.96,488.04,488.24,130.0,489.96,489.96,488.04,488.24,130.0
2007-07-09 09:30:00,493.0,493.0,490.0,490.0,280.0,493.0,493.0,490.0,490.0,280.0
2007-07-09 10:00:00,490.89,490.89,487.25,487.25,120.0,490.89,490.89,487.25,487.25,120.0
2007-07-09 10:30:00,488.91,489.97,487.33,488.22,140.0,488.91,489.97,487.33,488.22,140.0
2007-07-09 11:00:00,487.7,488.23,486.27,486.34,60.0,487.7,488.23,486.27,486.34,60.0
2007-07-09 11:30:00,486.33,486.33,486.24,486.24,20.0,486.33,486.33,486.24,486.24,20.0
2007-07-09 12:00:00,486.15,487.81,485.99,486.38,260.0,486.15,487.81,485.99,486.38,260.0
2007-07-09 12:30:00,486.24,486.44,485.0,485.0,150.0,486.24,486.44,485.0,485.0,150.0
2007-07-09 13:00:00,486.11,486.3,485.75,486.3,160.0,486.11,486.3,485.75,486.3,160.0
2007-07-09 13:30:00,487.5,488.0,487.49,488.0,120.0,487.5,488.0,487.49,488.0,120.0
2007-07-09 14:00:00,488.0,488.0,486.15,486.15,70.0,488.0,488.0,486.15,486.15,70.0
2007-07-09 14:30:00,487.99,487.99,487.07,487.07,30.0,487.99,487.99,487.07,487.07,30.0
2007-07-09 15:00:00,486.99,487.92,486.0,486.61,220.0,486.99,487.92,486.0,486.61,220.0
2007-07-09 15:30:00,486.6,486.6,485.28,485.28,170.0,486.6,486.6,485.28,485.28,170.0
2007-07-10 09:30:00,483.4,485.39,483.0,483.0,220.0,483.4,485.39,483.0,483.0,220.0
2007-07-10 10:00:00,484.0,484.0,484.0,484.0,10.0,484.0,484.0,484.0,484.0,10.0
2007-07-10 10:30:00,483.55,484.75,483.55,484.75,20.0,483.55,484.75,483.55,484.75,20.0
2007-07-10 11:00:00,483.95,483.95,483.95,483.95,10.0,483.95,483.95,483.95,483.95,10.0
2007-07-10 11:30:00,483.95,483.95,483.95,483.95,0.0,483.95,483.95,483.95,483.95,0.0
2007-07-10 12:00:00,483.55,484.0,481.95,483.95,140.0,483.55,484.0,481.95,483.95,140.0
2007-07-10 12:30:00,483.99,483.99,481.69,483.62,150.0,483.99,483.99,481.69,483.62,150.0
2007-07-10 13:00:00,483.88,483.89,482.0,482.78,40.0,483.88,483.89,482.0,482.78,40.0
2007-07-10 13:30:00,482.06,483.34,479.59,480.04,140.0,482.06,483.34,479.59,480.04,140.0
2007-07-10 14:00:00,481.17,483.09,479.12,479.45,130.0,481.17,483.09,479.12,479.45,130.0
2007-07-10 14:30:00,481.09,481.69,478.75,479.53,150.0,481.09,481.69,478.75,479.53,150.0
2007-07-10 15:00:00,480.59,480.59,479.48,479.5,70.0,480.59,480.59,479.48,479.5,70.0
2007-07-10 15:30:00,479.51,479.81,474.13,476.83,560.0,479.51,479.81,474.13,476.83,560.0
2007-07-11 09:30:00,476.87,477.0,475.0,477.0,180.0,476.87,477.0,475.0,477.0,180.0
2007-07-11 10:00:00,475.91,475.91,473.59,473.94,90.0,475.91,475.91,473.59,473.94,90.0
2007-07-11 10:30:00,475.14,477.1,474.71,474.71,180.0,475.14,477.1,474.71,474.71,180.0
2007-07-11 11:00:00,475.43,479.73,475.43,476.26,680.0,475.43,479.73,475.43,476.26,680.0
2007-07-11 11:30:00,478.25,481.69,478.25,479.96,130.0,478.25,481.69,478.25,479.96,130.0
2007-07-11 12:00:00,479.17,480.73,479.17,480.73,20.0,479.17,480.73,479.17,480.73,20.0
2007-07-11 12:30:00,481.73,481.73,479.87,479.96,70.0,481.73,481.73,479.87,479.96,70.0
2007-07-11 13:00:00,479.24,479.24,479.23,479.23,30.0,479.24,479.24,479.23,479.23,30.0
2007-07-11 13:30:00,479.25,479.53,479.25,479.53,20.0,479.25,479.53,479.25,479.53,20.0
2007-07-11 14:00:00,479.77,479.77,479.22,479.22,70.0,479.77,479.77,479.22,479.22,70.0
2007-07-11 14:30:00,479.28,480.32,478.57,478.57,70.0,479.28,480.32,478.57,478.57,70.0
2007-07-11 15:00:00,478.99,479.3,476.99,478.98,320.0,478.99,479.3,476.99,478.98,320.0
2007-07-11 15:30:00,477.14,478.34,476.0,477.22,120.0,477.14,478.34,476.0,477.22,120.0
2007-07-12 09:30:00,481.05,481.3,479.07,480.47,110.0,481.05,481.3,479.07,480.47,110.0
2007-07-12 10:00:00,481.27,481.27,481.24,481.25,40.0,481.27,481.27,481.24,481.25,40.0
2007-07-12 10:30:00,480.8,480.89,478.47,480.25,220.0,480.8,480.89,478.47,480.25,220.0
2007-07-12 11:00:00,479.44,480.23,479.09,479.3,40.0,479.44,480.23,479.09,479.3,40.0
2007-07-12 11:30:00,479.09,479.56,478.59,479.52,80.0,479.09,479.56,478.59,479.52,80.0
2007-07-12 12:00:00,479.32,480.38,479.3,480.38,60.0,479.32,480.38,479.3,480.38,60.0
2007-07-12 12:30:00,480.38,480.38,480.38,480.38,0.0,480.38,480.38,480.38,480.38,0.0
2007-07-12 13:00:00,480.37,480.55,480.34,480.55,30.0,480.37,480.55,480.34,480.55,30.0
2007-07-12 13:30:00,480.92,481.0,480.92,481.0,40.0,480.92,481.0,480.92,481.0,40.0
2007-07-12 14:00:00,481.0,481.0,481.0,481.0,50.0,481.0,481.0,481.0,481.0,50.0
2007-07-12 14:30:00,480.1,480.55,480.1,480.5,100.0,480.1,480.55,480.1,480.5,100.0
2007-07-12 15:00:00,480.13,480.13,477.35,477.75,390.0,480.13,480.13,477.35,477.75,390.0
2007-07-12 15:30:00,477.73,480.79,477.73,480.73,250.0,477.73,480.79,477.73,480.73,250.0
2007-07-13 09:30:00,462.95,482.35,462.95,480.4,60.0,462.95,482.35,462.95,480.4,60.0
2007-07-13 10:00:00,481.62,481.62,480.02,480.5,30.0,481.62,481.62,480.02,480.5,30.0
2007-07-13 10:30:00,480.11,480.94,480.1,480.84,50.0,480.11,480.94,480.1,480.84,50.0
2007-07-13 11:00:00,480.84,483.0,479.97,481.02,110.0,480.84,483.0,479.97,481.02,110.0
2007-07-13 11:30:00,483.0,483.48,481.5,482.24,50.0,483.0,483.48,481.5,482.24,50.0
2007-07-13 12:00:00,481.31,482.16,477.0,477.0,70.0,481.31,482.16,477.0,477.0,70.0
2007-07-13 12:30:00,481.99,482.02,479.62,479.62,120.0,481.99,482.02,479.62,479.62,120.0
2007-07-13 13:00:00,480.9,480.9,479.39,479.39,40.0,480.9,480.9,479.39,479.39,40.0
2007-07-13 13:30:00,479.36,479.36,479.36,479.36,10.0,479.36,479.36,479.36,479.36,10.0
2007-07-13 14:00:00,479.37,479.37,479.35,479.35,40.0,479.37,479.37,479.35,479.35,40.0
2007-07-13 14:30:00,478.99,479.0,477.03,477.19,90.0,478.99,479.0,477.03,477.19,90.0
2007-07-13 15:00:00,477.89,478.8,477.65,478.8,40.0,477.89,478.8,477.65,478.8,40.0
2007-07-13 15:30:00,478.09,478.94,477.27,477.27,90.0,478.09,478.94,477.27,477.27,90.0
2007-07-16 09:30:00,480.85,480.85,478.0,478.6,180.0,480.85,480.85,478.0,478.6,180.0
2007-07-16 10:00:00,477.38,478.59,474.13,476.0,160.0,477.38,478.59,474.13,476.0,160.0
2007-07-16 10:30:00,475.1,475.49,473.16,473.42,210.0,475.1,475.49,473.16,473.42,210.0
2007-07-16 11:00:00,473.2,473.66,473.18,473.65,200.0,473.2,473.66,473.18,473.65,200.0
2007-07-16 11:30:00,473.65,473.65,473.01,473.01,130.0,473.65,473.65,473.01,473.01,130.0
2007-07-16 12:00:00,472.01,473.64,472.01,473.4,150.0,472.01,473.64,472.01,473.4,150.0
2007-07-16 12:30:00,472.71,473.51,472.56,473.49,60.0,472.71,473.51,472.56,473.49,60.0
2007-07-16 13:00:00,472.54,472.54,472.54,472.54,10.0,472.54,472.54,472.54,472.54,10.0
2007-07-16 13:30:00,471.52,472.63,471.52,472.63,50.0,471.52,472.63,471.52,472.63,50.0
2007-07-16 14:00:00,472.58,472.6,471.98,472.49,60.0,472.58,472.6,471.98,472.49,60.0
2007-07-16 14:30:00,472.88,473.53,472.24,472.46,60.0,472.88,473.53,472.24,472.46,60.0
2007-07-16 15:00:00,473.58,473.65,472.87,473.19,90.0,473.58,473.65,472.87,473.19,90.0
2007-07-16 15:30:00,473.83,475.15,472.98,475.15,90.0,473.83,475.15,472.98,475.15,90.0
2007-07-17 09:30:00,473.2,475.14,472.5,473.1,120.0,473.2,475.14,472.5,473.1,120.0
2007-07-17 10:00:00,472.48,473.82,472.48,472.75,40.0,472.48,473.82,472.48,472.75,40.0
2007-07-17 10:30:00,472.76,472.94,472.32,472.32,40.0,472.76,472.94,472.32,472.32,40.0
2007-07-17 11:00:00,473.0,473.14,472.6,472.89,80.0,473.0,473.14,472.6,472.89,80.0
2007-07-17 11:30:00,473.44,475.38,472.01,473.99,140.0,473.44,475.38,472.01,473.99,140.0
2007-07-17 12:00:00,473.15,473.72,472.02,473.72,190.0,473.15,473.72,472.02,473.72,190.0
2007-07-17 12:30:00,473.03,473.75,472.45,473.0,70.0,473.03,473.75,472.45,473.0,70.0
2007-07-17 13:00:00,473.99,474.24,473.01,473.01,80.0,473.99,474.24,473.01,473.01,80.0
2007-07-17 13:30:00,473.06,474.25,473.06,474.0,50.0,473.06,474.25,473.06,474.0,50.0
2007-07-17 14:00:00,474.0,474.25,472.04,472.04,130.0,474.0,474.25,472.04,472.04,130.0
2007-07-17 14:30:00,473.62,473.75,472.01,472.88,80.0,473.62,473.75,472.01,472.88,80.0
2007-07-17 15:00:00,473.36,474.25,472.33,473.65,100.0,473.36,474.25,472.33,473.65,100.0
2007-07-17 15:30:00,473.15,473.4,473.03,473.03,220.0,473.15,473.4,473.03,473.03,220.0
2007-07-18 09:30:00,474.5,474.5,473.03,474.0,150.0,474.5,474.5,473.03,474.0,150.0
2007-07-18 10:00:00,473.5,473.71,471.45,471.85,290.0,473.5,473.71,471.45,471.85,290.0
2007-07-18 10:30:00,471.26,471.9,466.82,466.83,290.0,471.26,471.9,466.82,466.83,290.0
2007-07-18 11:00:00,467.04,470.49,465.4,470.08,340.0,467.04,470.49,465.4,470.08,340.0
2007-07-18 11:30:00,469.03,469.03,469.03,469.03,10.0,469.03,469.03,469.03,469.03,10.0
2007-07-18 12:00:00,469.03,469.03,468.72,469.03,70.0,469.03,469.03,468.72,469.03,70.0
2007-07-18 12:30:00,468.49,469.05,468.48,468.48,40.0,468.49,469.05,468.48,468.48,40.0
2007-07-18 13:00:00,469.25,469.25,469.25,469.25,20.0,469.25,469.25,469.25,469.25,20.0
2007-07-18 13:30:00,469.24,469.84,469.24,469.84,20.0,469.24,469.84,469.24,469.84,20.0
2007-07-18 14:00:00,469.29,469.29,468.48,468.86,100.0,469.29,469.29,468.48,468.86,100.0
2007-07-18 14:30:00,468.12,468.42,467.22,467.22,50.0,468.12,468.42,467.22,467.22,50.0
2007-07-18 15:00:00,468.17,468.17,467.09,467.45,130.0,468.17,468.17,467.09,467.45,130.0
2007-07-18 15:30:00,467.45,470.0,467.09,469.76,300.0,467.45,470.0,467.09,469.76,300.0
2007-07-19 09:30:00,469.9,469.9,468.81,469.01,140.0,469.9,469.9,468.81,469.01,140.0
2007-07-19 10:00:00,468.82,469.55,468.82,469.41,30.0,468.82,469.55,468.82,469.41,30.0
2007-07-19 10:30:00,469.41,470.25,469.41,470.0,170.0,469.41,470.25,469.41,470.0,170.0
2007-07-19 11:00:00,470.26,470.26,469.99,470.0,50.0,470.26,470.26,469.99,470.0,50.0
2007-07-19 11:30:00,469.8,470.52,469.8,470.48,100.0,469.8,470.52,469.8,470.48,100.0
2007-07-19 12:00:00,470.0,470.5,470.0,470.45,80.0,470.0,470.5,470.0,470.45,80.0
2007-07-19 12:30:00,470.46,470.5,469.0,470.13,100.0,470.46,470.5,469.0,470.13,100.0
2007-07-19 13:00:00,470.48,470.77,469.99,470.29,150.0,470.48,470.77,469.99,470.29,150.0
2007-07-19 13:30:00,469.74,469.74,469.74,469.74,20.0,469.74,469.74,469.74,469.74,20.0
2007-07-19 14:00:00,469.74,469.99,469.74,469.99,30.0,469.74,469.99,469.74,469.99,30.0
2007-07-19 14:30:00,470.49,473.68,470.49,473.68,110.0,470.49,473.68,470.49,473.68,110.0
2007-07-19 15:00:00,473.74,475.32,470.05,472.3,410.0,473.74,475.32,470.05,472.3,410.0
2007-07-19 15:30:00,472.6,472.77,471.23,471.77,120.0,472.6,472.77,471.23,471.77,120.0
2007-07-20 09:30:00,468.05,468.05,466.06,466.3,120.0,468.05,468.05,466.06,466.3,120.0
2007-07-20 10:00:00,467.21,467.21,467.2,467.2,20.0,467.21,467.21,467.2,467.2,20.0
2007-07-20 10:30:00,466.75,468.21,466.74,467.48,110.0,466.75,468.21,466.74,467.48,110.0
2007-07-20 11:00:00,467.48,468.53,467.06,468.08,70.0,467.48,468.53,467.06,468.08,70.0
2007-07-20 11:30:00,468.79,468.79,468.79,468.79,10.0,468.79,468.79,468.79,468.79,10.0
2007-07-20 12:00:00,468.75,468.76,468.75,468.76,20.0,468.75,468.76,468.75,468.76,20.0
2007-07-20 12:30:00,468.77,468.77,468.07,468.07,40.0,468.77,468.77,468.07,468.07,40.0
2007-07-20 13:00:00,468.58,468.58,466.5,467.17,120.0,468.58,468.58,466.5,467.17,120.0
2007-07-20 13:30:00,467.17,467.17,467.17,467.17,40.0,467.17,467.17,467.17,467.17,40.0
2007-07-20 14:00:00,466.69,468.87,466.69,468.83,150.0,466.69,468.87,466.69,468.83,150.0
2007-07-20 14:30:00,468.73,468.82,468.21,468.21,100.0,468.73,468.82,468.21,468.21,100.0
2007-07-20 15:00:00,468.84,470.55,468.84,470.55,230.0,468.84,470.55,468.84,470.55,230.0
2007-07-20 15:30:00,470.18,470.4,468.6,469.99,360.0,470.18,470.4,468.6,469.99,360.0
2007-07-23 09:30:00,469.99,469.99,468.76,468.82,30.0,469.99,469.99,468.76,468.82,30.0
2007-07-23 10:00:00,468.6,468.6,468.45,468.45,20.0,468.6,468.6,468.45,468.45,20.0
2007-07-23 10:30:00,467.92,467.92,467.16,467.16,30.0,467.92,467.92,467.16,467.16,30.0
2007-07-23 11:00:00,468.83,468.83,466.5,466.99,160.0,468.83,468.83,466.5,466.99,160.0
2007-07-23 11:30:00,466.97,467.23,466.54,467.23,80.0,466.97,467.23,466.54,467.23,80.0
2007-07-23 12:00:00,468.35,468.35,467.41,467.41,20.0,468.35,468.35,467.41,467.41,20.0
2007-07-23 12:30:00,468.51,468.52,468.5,468.5,70.0,468.51,468.52,468.5,468.5,70.0
2007-07-23 13:00:00,468.02,468.81,467.98,468.22,60.0,468.02,468.81,467.98,468.22,60.0
2007-07-23 13:30:00,468.7,468.94,468.7,468.93,30.0,468.7,468.94,468.7,468.93,30.0
2007-07-23 14:00:00,468.47,469.33,467.51,468.83,120.0,468.47,469.33,467.51,468.83,120.0
2007-07-23 14:30:00,469.4,469.4,469.39,469.4,120.0,469.4,469.4,469.39,469.4,120.0
2007-07-23 15:00:00,469.39,469.39,468.25,468.25,100.0,469.39,469.39,468.25,468.25,100.0
2007-07-23 15:30:00,468.31,468.31,467.55,467.64,130.0,468.31,468.31,467.55,467.64,130.0
2007-07-24 09:30:00,469.58,469.58,466.8,466.81,210.0,469.58,469.58,466.8,466.81,210.0
2007-07-24 10:00:00,466.81,467.0,465.6,466.11,480.0,466.81,467.0,465.6,466.11,480.0
2007-07-24 10:30:00,465.98,467.61,465.63,466.85,170.0,465.98,467.61,465.63,466.85,170.0
2007-07-24 11:00:00,466.85,467.61,465.89,466.12,130.0,466.85,467.61,465.89,466.12,130.0
2007-07-24 11:30:00,467.58,467.65,466.15,467.38,220.0,467.58,467.65,466.15,467.38,220.0
2007-07-24 12:00:00,467.75,467.75,465.75,466.73,140.0,467.75,467.75,465.75,466.73,140.0
2007-07-24 12:30:00,466.03,466.83,465.75,466.04,290.0,466.03,466.83,465.75,466.04,290.0
2007-07-24 13:00:00,466.16,466.69,465.4,465.88,120.0,466.16,466.69,465.4,465.88,120.0
2007-07-24 13:30:00,465.75,465.75,465.4,465.55,160.0,465.75,465.75,465.4,465.55,160.0
2007-07-24 14:00:00,465.5,466.03,463.73,464.36,290.0,465.5,466.03,463.73,464.36,290.0
2007-07-24 14:30:00,464.05,464.91,463.21,464.63,130.0,464.05,464.91,463.21,464.63,130.0
2007-07-24 15:00:00,463.41,463.41,462.0,462.29,230.0,463.41,463.41,462.0,462.29,230.0
2007-07-24 15:30:00,462.34,462.86,461.7,462.4,310.0,462.34,462.86,461.7,462.4,310.0
2007-07-25 09:30:00,463.0,466.0,463.0,465.99,230.0,463.0,466.0,463.0,465.99,230.0
2007-07-25 10:00:00,466.0,466.24,463.0,463.0,160.0,466.0,466.24,463.0,463.0,160.0
2007-07-25 10:30:00,462.93,464.46,462.52,462.81,210.0,462.93,464.46,462.52,462.81,210.0
2007-07-25 11:00:00,462.8,463.02,461.25,461.25,140.0,462.8,463.02,461.25,461.25,140.0
2007-07-25 11:30:00,461.25,461.4,461.0,461.0,240.0,461.25,461.4,461.0,461.0,240.0
2007-07-25 12:00:00,460.5,461.26,460.5,460.6,90.0,460.5,461.26,460.5,460.6,90.0
2007-07-25 12:30:00,460.7,460.7,460.7,460.7,10.0,460.7,460.7,460.7,460.7,10.0
2007-07-25 13:00:00,460.94,460.95,460.03,460.45,240.0,460.94,460.95,460.03,460.45,240.0
2007-07-25 13:30:00,460.96,461.0,459.95,460.36,100.0,460.96,461.0,459.95,460.36,100.0
2007-07-25 14:00:00,460.48,460.93,460.48,460.78,60.0,460.48,460.93,460.48,460.78,60.0
2007-07-25 14:30:00,461.0,461.0,460.16,460.29,120.0,461.0,461.0,460.16,460.29,120.0
2007-07-25 15:00:00,460.29,461.5,460.21,460.3,220.0,460.29,461.5,460.21,460.3,220.0
2007-07-25 15:30:00,460.36,461.48,459.25,459.26,300.0,460.36,461.48,459.25,459.26,300.0
2007-07-26 09:30:00,461.5,462.5,458.85,459.5,290.0,461.5,462.5,458.85,459.5,290.0
2007-07-26 10:00:00,459.58,460.0,459.58,459.98,80.0,459.58,460.0,459.58,459.98,80.0
2007-07-26 10:30:00,459.63,460.39,459.63,460.39,30.0,459.63,460.39,459.63,460.39,30.0
2007-07-26 11:00:00,460.46,460.48,459.25,459.98,180.0,460.46,460.48,459.25,459.98,180.0
2007-07-26 11:30:00,459.98,459.98,459.98,459.98,10.0,459.98,459.98,459.98,459.98,10.0
2007-07-26 12:00:00,459.97,460.5,458.19,460.5,170.0,459.97,460.5,458.19,460.5,170.0
2007-07-26 12:30:00,458.86,459.7,458.86,459.7,170.0,458.86,459.7,458.86,459.7,170.0
2007-07-26 13:00:00,459.37,459.37,458.73,459.34,100.0,459.37,459.37,458.73,459.34,100.0
2007-07-26 13:30:00,459.72,459.73,459.0,459.0,100.0,459.72,459.73,459.0,459.0,100.0
2007-07-26 14:00:00,459.0,459.5,457.5,459.5,300.0,459.0,459.5,457.5,459.5,300.0
2007-07-26 14:30:00,459.02,460.36,458.89,460.36,280.0,459.02,460.36,458.89,460.36,280.0
2007-07-26 15:00:00,459.55,460.75,459.55,460.01,190.0,459.55,460.75,459.55,460.01,190.0
2007-07-26 15:30:00,460.0,462.49,460.0,460.13,110.0,460.0,462.49,460.0,460.13,110.0
2007-07-27 09:30:00,461.95,463.27,461.29,463.27,150.0,461.95,463.27,461.29,463.27,150.0
2007-07-27 10:00:00,463.0,463.84,463.0,463.62,70.0,463.0,463.84,463.0,463.62,70.0
2007-07-27 10:30:00,463.32,464.5,463.0,463.88,230.0,463.32,464.5,463.0,463.88,230.0
2007-07-27 11:00:00,463.25,463.89,463.0,463.0,70.0,463.25,463.89,463.0,463.0,70.0
2007-07-27 11:30:00,463.24,463.54,462.8,462.8,110.0,463.24,463.54,462.8,462.8,110.0
2007-07-27 12:00:00,463.05,463.14,462.25,462.25,40.0,463.05,463.14,462.25,462.25,40.0
2007-07-27 12:30:00,463.0,463.03,462.38,462.89,50.0,463.0,463.03,462.38,462.89,50.0
2007-07-27 13:00:00,463.49,463.99,462.91,463.5,140.0,463.49,463.99,462.91,463.5,140.0
2007-07-27 13:30:00,463.47,463.47,463.0,463.37,90.0,463.47,463.47,463.0,463.37,90.0
2007-07-27 14:00:00,463.31,464.0,462.9,464.0,50.0,463.31,464.0,462.9,464.0,50.0
2007-07-27 14:30:00,463.98,463.99,462.5,463.47,380.0,463.98,463.99,462.5,463.47,380.0
2007-07-27 15:00:00,462.76,464.5,462.76,464.5,330.0,462.76,464.5,462.76,464.5,330.0
2007-07-27 15:30:00,464.0,467.5,463.0,465.01,700.0,464.0,467.5,463.0,465.01,700.0
2007-07-30 09:30:00,466.5,466.5,461.11,461.11,250.0,466.5,466.5,461.11,461.11,250.0
2007-07-30 10:00:00,460.87,462.79,460.87,461.47,100.0,460.87,462.79,460.87,461.47,100.0
2007-07-30 10:30:00,461.55,461.55,460.0,460.65,270.0,461.55,461.55,460.0,460.65,270.0
2007-07-30 11:00:00,460.2,461.1,460.2,461.1,50.0,460.2,461.1,460.2,461.1,50.0
2007-07-30 11:30:00,461.45,461.45,461.1,461.12,80.0,461.45,461.45,461.1,461.12,80.0
2007-07-30 12:00:00,461.2,461.22,460.8,461.22,110.0,461.2,461.22,460.8,461.22,110.0
2007-07-30 12:30:00,460.87,461.0,460.03,460.85,180.0,460.87,461.0,460.03,460.85,180.0
2007-07-30 13:00:00,460.84,461.0,460.69,460.7,200.0,460.84,461.0,460.69,460.7,200.0
2007-07-30 13:30:00,460.15,462.75,460.15,462.75,430.0,460.15,462.75,460.15,462.75,430.0
2007-07-30 14:00:00,462.85,465.0,462.02,464.99,410.0,462.85,465.0,462.02,464.99,410.0
2007-07-30 14:30:00,463.2,463.5,461.14,461.95,140.0,463.2,463.5,461.14,461.95,140.0
2007-07-30 15:00:00,462.0,463.0,460.44,460.75,360.0,462.0,463.0,460.44,460.75,360.0
2007-07-30 15:30:00,460.74,461.18,460.41,461.18,270.0,460.74,461.18,460.41,461.18,270.0
2007-07-31 09:30:00,462.0,464.0,461.4,463.39,170.0,462.0,464.0,461.4,463.39,170.0
2007-07-31 10:00:00,463.55,464.05,463.2,463.2,1340.0,463.55,464.05,463.2,463.2,1340.0
2007-07-31 10:30:00,463.99,464.5,462.11,464.5,120.0,463.99,464.5,462.11,464.5,120.0
2007-07-31 11:00:00,463.84,464.53,463.18,464.53,110.0,463.84,464.53,463.18,464.53,110.0
2007-07-31 11:30:00,463.61,465.98,463.61,464.3,110.0,463.61,465.98,463.61,464.3,110.0
2007-07-31 12:00:00,465.25,465.5,464.05,464.14,80.0,465.25,465.5,464.05,464.14,80.0
2007-07-31 12:30:00,464.24,466.13,464.24,466.13,70.0,464.24,466.13,464.24,466.13,70.0
2007-07-31 13:00:00,465.94,465.94,464.51,464.51,70.0,465.94,465.94,464.51,464.51,70.0
2007-07-31 13:30:00,464.01,465.48,462.74,462.74,170.0,464.01,465.48,462.74,462.74,170.0
2007-07-31 14:00:00,465.08,466.75,464.16,465.0,230.0,465.08,466.75,464.16,465.0,230.0
2007-07-31 14:30:00,464.33,465.28,463.0,465.0,700.0,464.33,465.28,463.0,465.0,700.0
2007-07-31 15:00:00,465.0,465.46,464.75,465.15,180.0,465.0,465.46,464.75,465.15,180.0
2007-07-31 15:30:00,465.0,465.23,464.62,465.0,350.0,465.0,465.23,464.62,465.0,350.0
2007-08-01 09:30:00,465.29,465.29,464.0,464.74,150.0,465.29,465.29,464.0,464.74,150.0
2007-08-01 10:00:00,465.01,465.01,461.23,461.83,230.0,465.01,465.01,461.23,461.83,230.0
2007-08-01 10:30:00,462.48,464.49,461.91,463.7,230.0,462.48,464.49,461.91,463.7,230.0
2007-08-01 11:00:00,465.0,465.04,463.02,465.04,150.0,465.0,465.04,463.02,465.04,150.0
2007-08-01 11:30:00,465.4,465.4,464.18,464.96,60.0,465.4,465.4,464.18,464.96,60.0
2007-08-01 12:00:00,464.18,465.28,464.17,465.0,140.0,464.18,465.28,464.17,465.0,140.0
2007-08-01 12:30:00,465.05,465.15,465.01,465.15,330.0,465.05,465.15,465.01,465.15,330.0
2007-08-01 13:00:00,466.34,466.34,465.6,465.6,110.0,466.34,466.34,465.6,465.6,110.0
2007-08-01 13:30:00,464.5,466.4,464.46,464.75,680.0,464.5,466.4,464.46,464.75,680.0
2007-08-01 14:00:00,464.6,465.41,463.74,465.41,180.0,464.6,465.41,463.74,465.41,180.0
2007-08-01 14:30:00,465.42,466.01,464.5,465.0,180.0,465.42,466.01,464.5,465.0,180.0
2007-08-01 15:00:00,465.0,465.14,462.8,464.43,280.0,465.0,465.14,462.8,464.43,280.0
2007-08-01 15:30:00,464.59,468.37,463.52,468.37,380.0,464.59,468.37,463.52,468.37,380.0
2007-08-02 09:30:00,468.8,472.15,466.75,471.11,330.0,468.8,472.15,466.75,471.11,330.0
2007-08-02 10:00:00,471.09,471.75,469.39,469.43,270.0,471.09,471.75,469.39,469.43,270.0
2007-08-02 10:30:00,468.74,469.75,468.56,468.63,220.0,468.74,469.75,468.56,468.63,220.0
2007-08-02 11:00:00,468.54,469.99,467.5,467.67,250.0,468.54,469.99,467.5,467.67,250.0
2007-08-02 11:30:00,468.76,468.76,467.74,467.92,140.0,468.76,468.76,467.74,467.92,140.0
2007-08-02 12:00:00,468.67,471.0,468.36,470.43,220.0,468.67,471.0,468.36,470.43,220.0
2007-08-02 12:30:00,469.17,469.17,467.75,468.7,180.0,469.17,469.17,467.75,468.7,180.0
2007-08-02 13:00:00,469.86,469.86,467.84,467.84,190.0,469.86,469.86,467.84,467.84,190.0
2007-08-02 13:30:00,468.58,468.59,467.5,467.5,70.0,468.58,468.59,467.5,467.5,70.0
2007-08-02 14:00:00,468.02,468.25,467.62,467.64,50.0,468.02,468.25,467.62,467.64,50.0
2007-08-02 14:30:00,467.08,471.95,465.28,465.92,330.0,467.08,471.95,465.28,465.92,330.0
2007-08-02 15:00:00,466.69,467.25,465.29,466.92,280.0,466.69,467.25,465.29,466.92,280.0
2007-08-02 15:30:00,466.73,467.06,465.68,466.11,210.0,466.73,467.06,465.68,466.11,210.0
2007-08-03 09:30:00,469.2,470.0,467.5,467.5,120.0,469.2,470.0,467.5,467.5,120.0
2007-08-03 10:00:00,467.5,467.82,467.0,467.0,120.0,467.5,467.82,467.0,467.0,120.0
2007-08-03 10:30:00,467.22,467.22,466.59,466.59,70.0,467.22,467.22,466.59,466.59,70.0
2007-08-03 11:00:00,466.5,466.72,464.01,465.11,150.0,466.5,466.72,464.01,465.11,150.0
2007-08-03 11:30:00,465.01,466.16,465.0,465.0,250.0,465.01,466.16,465.0,465.0,250.0
2007-08-03 12:00:00,465.0,466.44,462.76,465.47,340.0,465.0,466.44,462.76,465.47,340.0
2007-08-03 12:30:00,465.46,470.14,465.46,468.65,150.0,465.46,470.14,465.46,468.65,150.0
2007-08-03 13:00:00,468.8,470.29,468.8,470.29,100.0,468.8,470.29,468.8,470.29,100.0
2007-08-03 13:30:00,471.69,471.69,467.34,469.08,130.0,471.69,471.69,467.34,469.08,130.0
2007-08-03 14:00:00,468.69,468.7,468.69,468.7,40.0,468.69,468.7,468.69,468.7,40.0
2007-08-03 14:30:00,468.3,468.5,468.14,468.24,100.0,468.3,468.5,468.14,468.24,100.0
2007-08-03 15:00:00,468.16,468.16,467.0,467.0,150.0,468.16,468.16,467.0,467.0,150.0
2007-08-03 15:30:00,466.27,467.02,463.0,463.02,300.0,466.27,467.02,463.0,463.02,300.0
2007-08-06 09:30:00,464.0,467.96,463.08,464.7,310.0,464.0,467.96,463.08,464.7,310.0
2007-08-06 10:00:00,464.17,464.18,464.0,464.17,60.0,464.17,464.18,464.0,464.17,60.0
2007-08-06 10:30:00,463.97,464.97,463.5,464.97,260.0,463.97,464.97,463.5,464.97,260.0
2007-08-06 11:00:00,464.22,464.5,463.64,464.5,50.0,464.22,464.5,463.64,464.5,50.0
2007-08-06 11:30:00,464.86,466.36,464.86,466.36,60.0,464.86,466.36,464.86,466.36,60.0
2007-08-06 12:00:00,466.34,466.4,465.76,465.78,70.0,466.34,466.4,465.76,465.78,70.0
2007-08-06 12:30:00,466.49,466.94,466.19,466.48,130.0,466.49,466.94,466.19,466.48,130.0
2007-08-06 13:00:00,466.6,467.64,466.47,467.64,80.0,466.6,467.64,466.47,467.64,80.0
2007-08-06 13:30:00,467.0,468.94,464.2,465.19,280.0,467.0,468.94,464.2,465.19,280.0
2007-08-06 14:00:00,465.0,467.3,465.0,467.19,370.0,465.0,467.3,465.0,467.19,370.0
2007-08-06 14:30:00,467.02,469.2,466.92,469.2,260.0,467.02,469.2,466.92,469.2,260.0
2007-08-06 15:00:00,469.4,473.59,469.31,473.59,460.0,469.4,473.59,469.31,473.59,460.0
2007-08-06 15:30:00,473.79,475.97,473.06,475.97,490.0,473.79,475.97,473.06,475.97,490.0
2007-08-07 09:30:00,477.49,483.4,477.45,483.4,230.0,477.49,483.4,477.45,483.4,230.0
2007-08-07 10:00:00,483.89,486.87,482.73,486.51,470.0,483.89,486.87,482.73,486.51,470.0
2007-08-07 10:30:00,486.89,491.92,486.75,490.99,540.0,486.89,491.92,486.75,490.99,540.0
2007-08-07 11:00:00,490.99,492.41,489.04,492.17,680.0,490.99,492.41,489.04,492.17,680.0
2007-08-07 11:30:00,492.17,492.17,490.47,492.17,270.0,492.17,492.17,490.47,492.17,270.0
2007-08-07 12:00:00,492.35,493.41,491.38,493.41,300.0,492.35,493.41,491.38,493.41,300.0
2007-08-07 12:30:00,493.07,493.5,492.8,492.97,210.0,493.07,493.5,492.8,492.97,210.0
2007-08-07 13:00:00,492.97,493.6,492.2,493.2,360.0,492.97,493.6,492.2,493.2,360.0
2007-08-07 13:30:00,492.42,492.67,490.0,492.5,200.0,492.42,492.67,490.0,492.5,200.0
2007-08-07 14:00:00,493.6,494.0,491.85,492.67,260.0,493.6,494.0,491.85,492.67,260.0
2007-08-07 14:30:00,492.68,495.0,492.67,494.24,290.0,492.68,495.0,492.67,494.24,290.0
2007-08-07 15:00:00,494.25,495.0,490.66,493.6,550.0,494.25,495.0,490.66,493.6,550.0
2007-08-07 15:30:00,493.59,494.39,493.32,494.2,1050.0,493.59,494.39,493.32,494.2,1050.0
2007-08-08 09:30:00,494.09,494.09,491.0,491.75,460.0,494.09,494.09,491.0,491.75,460.0
2007-08-08 10:00:00,494.0,496.4,491.95,494.0,1090.0,494.0,496.4,491.95,494.0,1090.0
2007-08-08 10:30:00,494.03,494.5,492.87,494.12,320.0,494.03,494.5,492.87,494.12,320.0
2007-08-08 11:00:00,494.25,495.75,494.08,494.87,480.0,494.25,495.75,494.08,494.87,480.0
2007-08-08 11:30:00,495.07,495.1,494.72,494.92,210.0,495.07,495.1,494.72,494.92,210.0
2007-08-08 12:00:00,495.48,496.25,492.34,494.94,1110.0,495.48,496.25,492.34,494.94,1110.0
2007-08-08 12:30:00,495.24,496.5,495.1,496.5,450.0,495.24,496.5,495.1,496.5,450.0
2007-08-08 13:00:00,497.0,498.5,497.0,498.5,890.0,497.0,498.5,497.0,498.5,890.0
2007-08-08 13:30:00,498.42,499.72,498.42,499.72,1240.0,498.42,499.72,498.42,499.72,1240.0
2007-08-08 14:00:00,500.0,500.0,498.48,499.12,200.0,500.0,500.0,498.48,499.12,200.0
2007-08-08 14:30:00,498.94,504.37,498.87,502.61,630.0,498.94,504.37,498.87,502.61,630.0
2007-08-08 15:00:00,503.0,504.74,502.22,504.5,740.0,503.0,504.74,502.22,504.5,740.0
2007-08-08 15:30:00,504.03,516.26,504.02,516.26,820.0,504.03,516.26,504.02,516.26,820.0
2007-08-09 09:30:00,510.0,510.0,500.0,504.98,710.0,510.0,510.0,500.0,504.98,710.0
2007-08-09 10:00:00,505.0,512.0,503.86,512.0,550.0,505.0,512.0,503.86,512.0,550.0
2007-08-09 10:30:00,511.95,520.0,511.94,519.99,750.0,511.95,520.0,511.94,519.99,750.0
2007-08-09 11:00:00,520.0,521.99,519.0,519.95,250.0,520.0,521.99,519.0,519.95,250.0
2007-08-09 11:30:00,519.21,520.0,518.01,518.25,270.0,519.21,520.0,518.01,518.25,270.0
2007-08-09 12:00:00,519.99,520.75,518.49,520.75,230.0,519.99,520.75,518.49,520.75,230.0
2007-08-09 12:30:00,520.0,520.0,519.54,520.0,260.0,520.0,520.0,519.54,520.0,260.0
2007-08-09 13:00:00,517.0,519.44,517.0,519.0,410.0,517.0,519.44,517.0,519.0,410.0
2007-08-09 13:30:00,519.85,520.0,518.1,519.47,140.0,519.85,520.0,518.1,519.47,140.0
2007-08-09 14:00:00,519.09,519.66,518.62,518.98,160.0,519.09,519.66,518.62,518.98,160.0
2007-08-09 14:30:00,519.08,519.92,517.35,518.0,380.0,519.08,519.92,517.35,518.0,380.0
2007-08-09 15:00:00,518.0,518.19,514.54,516.97,790.0,518.0,518.19,514.54,516.97,790.0
2007-08-09 15:30:00,516.98,520.0,516.01,518.33,540.0,516.98,520.0,516.01,518.33,540.0
2007-08-10 09:30:00,507.5,511.98,504.46,509.99,480.0,507.5,511.98,504.46,509.99,480.0
2007-08-10 10:00:00,510.02,511.0,503.01,504.54,330.0,510.02,511.0,503.01,504.54,330.0
2007-08-10 10:30:00,506.22,506.23,495.98,496.99,810.0,506.22,506.23,495.98,496.99,810.0
2007-08-10 11:00:00,497.0,497.91,496.99,497.8,260.0,497.0,497.91,496.99,497.8,260.0
2007-08-10 11:30:00,497.03,497.03,492.02,495.17,290.0,497.03,497.03,492.02,495.17,290.0
2007-08-10 12:00:00,495.0,496.0,492.44,494.34,440.0,495.0,496.0,492.44,494.34,440.0
2007-08-10 12:30:00,493.4,493.4,485.88,485.9,610.0,493.4,493.4,485.88,485.9,610.0
2007-08-10 13:00:00,486.2,488.5,485.54,488.5,480.0,486.2,488.5,485.54,488.5,480.0
2007-08-10 13:30:00,488.47,490.48,485.94,485.94,700.0,488.47,490.48,485.94,485.94,700.0
2007-08-10 14:00:00,487.02,487.02,482.55,484.06,410.0,487.02,487.02,482.55,484.06,410.0
2007-08-10 14:30:00,484.63,485.35,483.6,483.62,160.0,484.63,485.35,483.6,483.62,160.0
2007-08-10 15:00:00,485.38,485.58,483.6,485.58,240.0,485.38,485.58,483.6,485.58,240.0
2007-08-10 15:30:00,485.59,487.92,484.96,486.99,380.0,485.59,487.92,484.96,486.99,380.0
2007-08-13 09:30:00,487.64,487.87,483.95,483.95,250.0,487.64,487.87,483.95,483.95,250.0
2007-08-13 10:00:00,483.5,483.95,480.96,481.97,360.0,483.5,483.95,480.96,481.97,360.0
2007-08-13 10:30:00,483.95,483.95,482.2,483.34,70.0,483.95,483.95,482.2,483.34,70.0
2007-08-13 11:00:00,483.3,485.5,482.19,485.0,340.0,483.3,485.5,482.19,485.0,340.0
2007-08-13 11:30:00,484.04,484.97,484.01,484.23,190.0,484.04,484.97,484.01,484.23,190.0
2007-08-13 12:00:00,484.23,484.6,482.0,482.39,610.0,484.23,484.6,482.0,482.39,610.0
2007-08-13 12:30:00,482.75,482.75,475.92,477.0,270.0,482.75,482.75,475.92,477.0,270.0
2007-08-13 13:00:00,477.08,480.18,477.08,478.17,140.0,477.08,480.18,477.08,478.17,140.0
2007-08-13 13:30:00,477.73,481.98,477.69,480.25,210.0,477.73,481.98,477.69,480.25,210.0
2007-08-13 14:00:00,479.53,481.49,479.53,480.52,250.0,479.53,481.49,479.53,480.52,250.0
2007-08-13 14:30:00,479.5,480.94,479.5,480.0,240.0,479.5,480.94,479.5,480.0,240.0
2007-08-13 15:00:00,479.5,479.89,477.94,477.94,140.0,479.5,479.89,477.94,477.94,140.0
2007-08-13 15:30:00,478.04,479.88,477.01,477.54,470.0,478.04,479.88,477.01,477.54,470.0
2007-08-14 09:30:00,477.51,481.0,477.26,477.26,210.0,477.51,481.0,477.26,477.26,210.0
2007-08-14 10:00:00,477.17,477.27,476.23,477.0,210.0,477.17,477.27,476.23,477.0,210.0
2007-08-14 10:30:00,476.57,478.0,474.34,474.79,280.0,476.57,478.0,474.34,474.79,280.0
2007-08-14 11:00:00,473.87,476.0,472.98,473.13,290.0,473.87,476.0,472.98,473.13,290.0
2007-08-14 11:30:00,473.08,474.65,471.46,471.46,230.0,473.08,474.65,471.46,471.46,230.0
2007-08-14 12:00:00,472.65,472.65,470.05,470.47,110.0,472.65,472.65,470.05,470.47,110.0
2007-08-14 12:30:00,470.52,473.51,470.52,471.46,150.0,470.52,473.51,470.52,471.46,150.0
2007-08-14 13:00:00,471.77,472.47,470.11,471.55,150.0,471.77,472.47,470.11,471.55,150.0
2007-08-14 13:30:00,471.64,473.06,471.24,472.0,140.0,471.64,473.06,471.24,472.0,140.0
2007-08-14 14:00:00,472.29,472.29,470.78,471.93,120.0,472.29,472.29,470.78,471.93,120.0
2007-08-14 14:30:00,470.86,470.86,467.02,467.02,260.0,470.86,470.86,467.02,467.02,260.0
2007-08-14 15:00:00,467.02,469.79,467.01,469.79,300.0,467.02,469.79,467.01,469.79,300.0
2007-08-14 15:30:00,469.82,469.82,465.01,465.01,660.0,469.82,469.82,465.01,465.01,660.0
2007-08-15 09:30:00,462.0,463.99,462.0,463.52,390.0,462.0,463.99,462.0,463.52,390.0
2007-08-15 10:00:00,464.0,465.39,463.79,464.9,190.0,464.0,465.39,463.79,464.9,190.0
2007-08-15 10:30:00,464.84,466.07,464.46,466.02,180.0,464.84,466.07,464.46,466.02,180.0
2007-08-15 11:00:00,466.5,468.0,466.5,467.27,170.0,466.5,468.0,466.5,467.27,170.0
2007-08-15 11:30:00,467.01,467.01,465.03,465.03,20.0,467.01,467.01,465.03,465.03,20.0
2007-08-15 12:00:00,465.73,468.42,465.73,466.44,40.0,465.73,468.42,465.73,466.44,40.0
2007-08-15 12:30:00,467.75,467.75,467.0,467.71,70.0,467.75,467.75,467.0,467.71,70.0
2007-08-15 13:00:00,465.74,467.75,465.74,467.75,50.0,465.74,467.75,465.74,467.75,50.0
2007-08-15 13:30:00,467.75,469.0,467.74,468.02,170.0,467.75,469.0,467.74,468.02,170.0
2007-08-15 14:00:00,468.09,468.87,467.55,468.21,100.0,468.09,468.87,467.55,468.21,100.0
2007-08-15 14:30:00,470.0,470.0,468.01,468.01,60.0,470.0,470.0,468.01,468.01,60.0
2007-08-15 15:00:00,468.05,468.05,465.17,465.17,40.0,468.05,468.05,465.17,465.17,40.0
2007-08-15 15:30:00,465.0,467.9,464.54,465.37,90.0,465.0,467.9,464.54,465.37,90.0
2007-08-16 09:30:00,463.0,467.0,463.0,465.87,200.0,463.0,467.0,463.0,465.87,200.0
2007-08-16 10:00:00,465.09,465.7,463.77,463.77,280.0,465.09,465.7,463.77,463.77,280.0
2007-08-16 10:30:00,463.86,465.0,463.02,465.0,610.0,463.86,465.0,463.02,465.0,610.0
2007-08-16 11:00:00,464.0,466.4,464.0,465.98,290.0,464.0,466.4,464.0,465.98,290.0
2007-08-16 11:30:00,467.0,467.5,464.34,467.49,510.0,467.0,467.5,464.34,467.49,510.0
2007-08-16 12:00:00,466.09,467.3,466.0,466.83,90.0,466.09,467.3,466.0,466.83,90.0
2007-08-16 12:30:00,467.44,467.95,464.44,464.6,130.0,467.44,467.95,464.44,464.6,130.0
2007-08-16 13:00:00,465.51,465.63,463.52,463.52,140.0,465.51,465.63,463.52,463.52,140.0
2007-08-16 13:30:00,463.55,464.56,463.35,464.56,120.0,463.55,464.56,463.35,464.56,120.0
2007-08-16 14:00:00,466.56,468.21,464.61,467.61,230.0,466.56,468.21,464.61,467.61,230.0
2007-08-16 14:30:00,468.13,468.13,463.45,463.45,290.0,468.13,468.13,463.45,463.45,290.0
2007-08-16 15:00:00,464.95,467.08,462.99,463.28,360.0,464.95,467.08,462.99,463.28,360.0
2007-08-16 15:30:00,463.08,468.85,462.75,468.85,350.0,463.08,468.85,462.75,468.85,350.0
2007-08-17 09:30:00,472.0,475.0,472.0,475.0,140.0,472.0,475.0,472.0,475.0,140.0
2007-08-17 10:00:00,473.49,473.5,469.07,469.07,140.0,473.49,473.5,469.07,469.07,140.0
2007-08-17 10:30:00,469.02,471.18,466.3,468.65,220.0,469.02,471.18,466.3,468.65,220.0
2007-08-17 11:00:00,468.88,469.27,468.88,469.27,40.0,468.88,469.27,468.88,469.27,40.0
2007-08-17 11:30:00,470.0,472.53,470.0,472.14,130.0,470.0,472.53,470.0,472.14,130.0
2007-08-17 12:00:00,470.65,472.1,470.65,471.41,80.0,470.65,472.1,470.65,471.41,80.0
2007-08-17 12:30:00,471.99,471.99,470.05,471.94,50.0,471.99,471.99,470.05,471.94,50.0
2007-08-17 13:00:00,471.0,472.0,471.0,472.0,50.0,471.0,472.0,471.0,472.0,50.0
2007-08-17 13:30:00,472.0,472.97,470.8,472.0,250.0,472.0,472.97,470.8,472.0,250.0
2007-08-17 14:00:00,472.0,472.94,472.0,472.67,220.0,472.0,472.94,472.0,472.67,220.0
2007-08-17 14:30:00,472.19,473.69,471.93,471.93,160.0,472.19,473.69,471.93,471.93,160.0
2007-08-17 15:00:00,472.98,475.6,472.98,475.04,100.0,472.98,475.6,472.98,475.04,100.0
2007-08-17 15:30:00,474.33,476.6,474.0,474.31,140.0,474.33,476.6,474.0,474.31,140.0
2007-08-20 09:30:00,480.5,482.9,480.5,482.64,280.0,480.5,482.9,480.5,482.64,280.0
2007-08-20 10:00:00,482.64,483.5,482.0,483.34,210.0,482.64,483.5,482.0,483.34,210.0
2007-08-20 10:30:00,482.9,487.46,482.9,487.46,290.0,482.9,487.46,482.9,487.46,290.0
2007-08-20 11:00:00,488.01,492.58,488.01,491.99,340.0,488.01,492.58,488.01,491.99,340.0
2007-08-20 11:30:00,489.63,491.99,489.39,491.0,60.0,489.63,491.99,489.39,491.0,60.0
2007-08-20 12:00:00,489.41,489.42,485.5,487.0,280.0,489.41,489.42,485.5,487.0,280.0
2007-08-20 12:30:00,487.0,491.0,487.0,491.0,210.0,487.0,491.0,487.0,491.0,210.0
2007-08-20 13:00:00,491.0,491.84,489.25,490.88,80.0,491.0,491.84,489.25,490.88,80.0
2007-08-20 13:30:00,489.98,489.98,488.29,489.73,40.0,489.98,489.98,488.29,489.73,40.0
2007-08-20 14:00:00,489.4,489.4,486.68,487.88,80.0,489.4,489.4,486.68,487.88,80.0
2007-08-20 14:30:00,487.0,487.0,485.33,485.33,50.0,487.0,487.0,485.33,485.33,50.0
2007-08-20 15:00:00,485.32,489.8,485.0,488.41,290.0,485.32,489.8,485.0,488.41,290.0
2007-08-20 15:30:00,488.76,489.09,486.41,486.41,90.0,488.76,489.09,486.41,486.41,90.0
2007-08-21 09:30:00,487.86,487.86,485.41,487.25,50.0,487.86,487.86,485.41,487.25,50.0
2007-08-21 10:00:00,488.47,488.5,486.16,487.09,120.0,488.47,488.5,486.16,487.09,120.0
2007-08-21 10:30:00,488.0,490.02,487.98,489.23,120.0,488.0,490.02,487.98,489.23,120.0
2007-08-21 11:00:00,489.13,490.49,488.24,488.82,170.0,489.13,490.49,488.24,488.82,170.0
2007-08-21 11:30:00,488.99,490.85,488.99,490.85,80.0,488.99,490.85,488.99,490.85,80.0
2007-08-21 12:00:00,490.85,491.07,490.72,490.72,140.0,490.85,491.07,490.72,490.72,140.0
2007-08-21 12:30:00,490.71,491.46,489.81,490.76,120.0,490.71,491.46,489.81,490.76,120.0
2007-08-21 13:00:00,490.51,491.05,490.51,491.05,40.0,490.51,491.05,490.51,491.05,40.0
2007-08-21 13:30:00,490.86,490.86,490.05,490.05,40.0,490.86,490.86,490.05,490.05,40.0
2007-08-21 14:00:00,490.08,491.0,489.94,490.0,190.0,490.08,491.0,489.94,490.0,190.0
2007-08-21 14:30:00,489.01,490.98,488.55,489.4,330.0,489.01,490.98,488.55,489.4,330.0
2007-08-21 15:00:00,490.18,492.25,490.03,492.25,160.0,490.18,492.25,490.03,492.25,160.0
2007-08-21 15:30:00,492.78,497.2,492.78,497.2,380.0,492.78,497.2,492.78,497.2,380.0
2007-08-22 09:30:00,497.05,497.05,494.67,496.5,70.0,497.05,497.05,494.67,496.5,70.0
2007-08-22 10:00:00,495.18,497.45,495.18,496.51,190.0,495.18,497.45,495.18,496.51,190.0
2007-08-22 10:30:00,497.13,497.97,496.99,497.51,110.0,497.13,497.97,496.99,497.51,110.0
2007-08-22 11:00:00,497.5,498.01,497.5,497.5,40.0,497.5,498.01,497.5,497.5,40.0
2007-08-22 11:30:00,498.47,499.44,498.47,499.44,20.0,498.47,499.44,498.47,499.44,20.0
2007-08-22 12:00:00,499.5,500.0,499.5,499.9,40.0,499.5,500.0,499.5,499.9,40.0
2007-08-22 12:30:00,499.49,499.49,498.01,498.82,60.0,499.49,499.49,498.01,498.82,60.0
2007-08-22 13:00:00,498.02,498.02,494.0,496.19,220.0,498.02,498.02,494.0,496.19,220.0
2007-08-22 13:30:00,496.21,497.96,495.01,495.15,70.0,496.21,497.96,495.01,495.15,70.0
2007-08-22 14:00:00,497.83,498.99,496.62,496.62,100.0,497.83,498.99,496.62,496.62,100.0
2007-08-22 14:30:00,496.47,501.46,496.47,499.98,150.0,496.47,501.46,496.47,499.98,150.0
2007-08-22 15:00:00,500.0,500.93,499.25,500.79,300.0,500.0,500.93,499.25,500.79,300.0
2007-08-22 15:30:00,501.38,502.47,498.35,499.25,140.0,501.38,502.47,498.35,499.25,140.0
2007-08-23 09:30:00,499.0,501.34,497.46,497.82,110.0,499.0,501.34,497.46,497.82,110.0
2007-08-23 10:00:00,499.4,502.99,498.14,500.5,590.0,499.4,502.99,498.14,500.5,590.0
2007-08-23 10:30:00,500.5,501.49,496.77,496.8,190.0,500.5,501.49,496.77,496.8,190.0
2007-08-23 11:00:00,496.06,496.06,490.95,490.97,360.0,496.06,496.06,490.95,490.97,360.0
2007-08-23 11:30:00,491.5,499.22,491.5,498.14,660.0,491.5,499.22,491.5,498.14,660.0
2007-08-23 12:00:00,496.11,498.75,496.01,497.99,150.0,496.11,498.75,496.01,497.99,150.0
2007-08-23 12:30:00,498.0,498.83,497.04,497.93,220.0,498.0,498.83,497.04,497.93,220.0
2007-08-23 13:00:00,497.27,498.35,496.25,497.85,230.0,497.27,498.35,496.25,497.85,230.0
2007-08-23 13:30:00,496.2,498.45,496.2,496.65,130.0,496.2,498.45,496.2,496.65,130.0
2007-08-23 14:00:00,497.75,499.0,497.33,497.33,50.0,497.75,499.0,497.33,497.33,50.0
2007-08-23 14:30:00,497.99,497.99,496.71,496.72,60.0,497.99,497.99,496.71,496.72,60.0
2007-08-23 15:00:00,496.35,496.87,492.76,492.76,180.0,496.35,496.87,492.76,492.76,180.0
2007-08-23 15:30:00,492.51,494.05,491.43,492.76,260.0,492.51,494.05,491.43,492.76,260.0
2007-08-24 09:30:00,491.5,491.5,487.56,487.56,70.0,491.5,491.5,487.56,487.56,70.0
2007-08-24 10:00:00,486.0,486.0,483.0,483.74,240.0,486.0,486.0,483.0,483.74,240.0
2007-08-24 10:30:00,483.97,487.86,483.01,487.86,170.0,483.97,487.86,483.01,487.86,170.0
2007-08-24 11:00:00,486.58,487.06,486.14,486.36,80.0,486.58,487.06,486.14,486.36,80.0
2007-08-24 11:30:00,485.9,485.9,482.94,483.0,170.0,485.9,485.9,482.94,483.0,170.0
2007-08-24 12:00:00,483.32,485.7,483.32,485.26,100.0,483.32,485.7,483.32,485.26,100.0
2007-08-24 12:30:00,487.85,488.09,485.55,486.64,120.0,487.85,488.09,485.55,486.64,120.0
2007-08-24 13:00:00,486.67,488.43,485.36,485.36,100.0,486.67,488.43,485.36,485.36,100.0
2007-08-24 13:30:00,483.76,484.13,483.31,483.77,80.0,483.76,484.13,483.31,483.77,80.0
2007-08-24 14:00:00,483.42,485.56,483.38,484.73,130.0,483.42,485.56,483.38,484.73,130.0
2007-08-24 14:30:00,485.32,485.65,483.72,483.72,80.0,485.32,485.65,483.72,483.72,80.0
2007-08-24 15:00:00,484.41,487.0,483.58,486.01,210.0,484.41,487.0,483.58,486.01,210.0
2007-08-24 15:30:00,487.49,490.0,483.5,487.97,330.0,487.49,490.0,483.5,487.97,330.0
2007-08-27 09:30:00,485.0,485.0,480.58,482.0,300.0,485.0,485.0,480.58,482.0,300.0
2007-08-27 10:00:00,481.42,484.82,481.42,484.6,150.0,481.42,484.82,481.42,484.6,150.0
2007-08-27 10:30:00,484.28,487.88,483.62,487.88,190.0,484.28,487.88,483.62,487.88,190.0
2007-08-27 11:00:00,487.35,490.22,487.35,489.02,80.0,487.35,490.22,487.35,489.02,80.0
2007-08-27 11:30:00,488.48,488.48,488.48,488.48,10.0,488.48,488.48,488.48,488.48,10.0
2007-08-27 12:00:00,489.2,492.93,489.19,492.05,70.0,489.2,492.93,489.19,492.05,70.0
2007-08-27 12:30:00,494.63,494.64,488.7,488.7,190.0,494.63,494.64,488.7,488.7,190.0
2007-08-27 13:00:00,489.3,489.56,487.89,487.89,50.0,489.3,489.56,487.89,487.89,50.0
2007-08-27 13:30:00,487.89,489.13,487.0,487.0,70.0,487.89,489.13,487.0,487.0,70.0
2007-08-27 14:00:00,487.12,487.12,480.41,480.41,70.0,487.12,487.12,480.41,480.41,70.0
2007-08-27 14:30:00,481.29,484.02,480.46,483.0,110.0,481.29,484.02,480.46,483.0,110.0
2007-08-27 15:00:00,484.77,486.36,482.16,484.76,120.0,484.77,486.36,482.16,484.76,120.0
2007-08-27 15:30:00,484.78,484.81,481.78,481.79,230.0,484.78,484.81,481.78,481.79,230.0
2007-08-28 09:30:00,483.5,486.09,481.39,481.39,100.0,483.5,486.09,481.39,481.39,100.0
2007-08-28 10:00:00,481.55,484.48,481.55,482.89,110.0,481.55,484.48,481.55,482.89,110.0
2007-08-28 10:30:00,485.93,485.93,480.77,480.77,30.0,485.93,485.93,480.77,480.77,30.0
2007-08-28 11:00:00,483.0,483.0,478.23,478.23,20.0,483.0,483.0,478.23,478.23,20.0
2007-08-28 11:30:00,478.31,480.94,478.23,480.94,160.0,478.31,480.94,478.23,480.94,160.0
2007-08-28 12:00:00,480.5,480.5,477.05,477.08,70.0,480.5,480.5,477.05,477.08,70.0
2007-08-28 12:30:00,477.05,479.49,477.05,478.27,60.0,477.05,479.49,477.05,478.27,60.0
2007-08-28 13:00:00,478.2,480.0,476.96,477.39,90.0,478.2,480.0,476.96,477.39,90.0
2007-08-28 13:30:00,478.74,478.74,476.01,477.76,130.0,478.74,478.74,476.01,477.76,130.0
2007-08-28 14:00:00,477.16,477.97,475.02,475.9,80.0,477.16,477.97,475.02,475.9,80.0
2007-08-28 14:30:00,476.7,476.7,475.0,475.0,90.0,476.7,476.7,475.0,475.0,90.0
2007-08-28 15:00:00,475.0,475.0,470.03,471.08,120.0,475.0,475.0,470.03,471.08,120.0
2007-08-28 15:30:00,472.31,473.5,470.0,470.5,510.0,472.31,473.5,470.0,470.5,510.0
2007-08-29 09:30:00,469.0,470.75,468.02,470.16,60.0,469.0,470.75,468.02,470.16,60.0
2007-08-29 10:00:00,470.95,473.92,469.77,473.29,220.0,470.95,473.92,469.77,473.29,220.0
2007-08-29 10:30:00,473.39,473.75,472.0,472.0,200.0,473.39,473.75,472.0,472.0,200.0
2007-08-29 11:00:00,472.65,472.65,472.27,472.27,50.0,472.65,472.65,472.27,472.27,50.0
2007-08-29 11:30:00,472.7,473.0,472.62,473.0,50.0,472.7,473.0,472.62,473.0,50.0
2007-08-29 12:00:00,472.41,472.7,471.77,471.77,80.0,472.41,472.7,471.77,471.77,80.0
2007-08-29 12:30:00,471.97,472.97,471.8,472.59,110.0,471.97,472.97,471.8,472.59,110.0
2007-08-29 13:00:00,472.99,473.0,472.54,473.0,30.0,472.99,473.0,472.54,473.0,30.0
2007-08-29 13:30:00,473.0,473.0,472.22,472.22,80.0,473.0,473.0,472.22,472.22,80.0
2007-08-29 14:00:00,473.0,473.0,470.48,470.48,40.0,473.0,473.0,470.48,470.48,40.0
2007-08-29 14:30:00,472.5,473.94,470.39,471.25,140.0,472.5,473.94,470.39,471.25,140.0
2007-08-29 15:00:00,472.49,475.0,471.72,474.0,350.0,472.49,475.0,471.72,474.0,350.0
2007-08-29 15:30:00,473.05,474.67,471.0,473.34,440.0,473.05,474.67,471.0,473.34,440.0
2007-08-30 09:30:00,470.0,473.5,470.0,473.5,60.0,470.0,473.5,470.0,473.5,60.0
2007-08-30 10:00:00,473.5,473.5,473.5,473.5,10.0,473.5,473.5,473.5,473.5,10.0
2007-08-30 10:30:00,473.0,473.0,473.0,473.0,10.0,473.0,473.0,473.0,473.0,10.0
2007-08-30 11:00:00,473.0,476.5,473.0,474.99,110.0,473.0,476.5,473.0,474.99,110.0
2007-08-30 11:30:00,475.0,475.5,474.98,474.98,80.0,475.0,475.5,474.98,474.98,80.0
2007-08-30 12:00:00,474.98,474.98,474.98,474.98,0.0,474.98,474.98,474.98,474.98,0.0
2007-08-30 12:30:00,475.5,476.0,474.44,474.44,60.0,475.5,476.0,474.44,474.44,60.0
2007-08-30 13:00:00,474.44,474.44,474.44,474.44,0.0,474.44,474.44,474.44,474.44,0.0
2007-08-30 13:30:00,475.4,475.6,474.21,475.6,60.0,475.4,475.6,474.21,475.6,60.0
2007-08-30 14:00:00,475.96,476.0,475.96,476.0,20.0,475.96,476.0,475.96,476.0,20.0
2007-08-30 14:30:00,476.0,476.0,474.12,474.12,50.0,476.0,476.0,474.12,474.12,50.0
2007-08-30 15:00:00,474.43,475.92,473.37,475.92,60.0,474.43,475.92,473.37,475.92,60.0
2007-08-30 15:30:00,473.88,476.0,473.85,475.0,60.0,473.88,476.0,473.85,475.0,60.0
2007-08-31 09:30:00,476.05,478.25,475.48,477.46,70.0,476.05,478.25,475.48,477.46,70.0
2007-08-31 10:00:00,477.24,477.25,475.43,475.43,30.0,477.24,477.25,475.43,475.43,30.0
2007-08-31 10:30:00,474.66,476.8,474.66,476.77,100.0,474.66,476.8,474.66,476.77,100.0
2007-08-31 11:00:00,475.0,476.33,475.0,475.18,60.0,475.0,476.33,475.0,475.18,60.0
2007-08-31 11:30:00,476.0,477.05,475.75,476.0,60.0,476.0,477.05,475.75,476.0,60.0
2007-08-31 12:00:00,475.0,475.98,475.0,475.98,30.0,475.0,475.98,475.0,475.98,30.0
2007-08-31 12:30:00,476.49,476.49,472.0,474.59,170.0,476.49,476.49,472.0,474.59,170.0
2007-08-31 13:00:00,475.0,475.0,473.76,473.76,20.0,475.0,475.0,473.76,473.76,20.0
2007-08-31 13:30:00,473.98,473.98,473.98,473.98,10.0,473.98,473.98,473.98,473.98,10.0
2007-08-31 14:00:00,473.87,474.0,472.5,472.5,90.0,473.87,474.0,472.5,472.5,90.0
2007-08-31 14:30:00,472.31,473.28,472.0,472.65,70.0,472.31,473.28,472.0,472.65,70.0
2007-08-31 15:00:00,473.48,474.5,473.02,473.02,150.0,473.48,474.5,473.02,473.02,150.0
2007-08-31 15:30:00,473.02,475.66,471.39,474.6,250.0,473.02,475.66,471.39,474.6,250.0
2007-09-04 09:30:00,477.0,481.2,477.0,478.95,150.0,477.0,481.2,477.0,478.95,150.0
2007-09-04 10:00:00,479.43,481.03,479.13,481.03,120.0,479.43,481.03,479.13,481.03,120.0
2007-09-04 10:30:00,481.36,484.99,481.36,484.69,120.0,481.36,484.99,481.36,484.69,120.0
2007-09-04 11:00:00,484.82,485.56,481.53,483.99,210.0,484.82,485.56,481.53,483.99,210.0
2007-09-04 11:30:00,484.0,486.16,483.79,483.79,70.0,484.0,486.16,483.79,483.79,70.0
2007-09-04 12:00:00,485.94,485.95,481.88,483.36,230.0,485.94,485.95,481.88,483.36,230.0
2007-09-04 12:30:00,483.19,484.39,483.19,484.39,60.0,483.19,484.39,483.19,484.39,60.0
2007-09-04 13:00:00,485.95,485.95,484.34,484.34,30.0,485.95,485.95,484.34,484.34,30.0
2007-09-04 13:30:00,484.96,485.0,484.3,485.0,100.0,484.96,485.0,484.3,485.0,100.0
2007-09-04 14:00:00,485.95,486.0,484.49,484.51,90.0,485.95,486.0,484.49,484.51,90.0
2007-09-04 14:30:00,485.74,486.86,484.36,486.53,40.0,485.74,486.86,484.36,486.53,40.0
2007-09-04 15:00:00,486.17,489.99,485.2,489.99,170.0,486.17,489.99,485.2,489.99,170.0
2007-09-04 15:30:00,490.0,493.97,489.0,493.97,310.0,490.0,493.97,489.0,493.97,310.0
2007-09-05 09:30:00,490.0,492.4,490.0,492.4,70.0,490.0,492.4,490.0,492.4,70.0
2007-09-05 10:00:00,488.61,490.74,488.61,488.61,50.0,488.61,490.74,488.61,488.61,50.0
2007-09-05 10:30:00,488.99,489.25,487.62,487.62,130.0,488.99,489.25,487.62,487.62,130.0
2007-09-05 11:00:00,485.81,488.62,485.81,488.21,80.0,485.81,488.62,485.81,488.21,80.0
2007-09-05 11:30:00,488.75,489.2,488.01,488.01,310.0,488.75,489.2,488.01,488.01,310.0
2007-09-05 12:00:00,488.23,491.9,488.23,490.97,220.0,488.23,491.9,488.23,490.97,220.0
2007-09-05 12:30:00,491.91,493.64,491.88,491.88,80.0,491.91,493.64,491.88,491.88,80.0
2007-09-05 13:00:00,492.64,493.94,491.2,491.25,140.0,492.64,493.94,491.2,491.25,140.0
2007-09-05 13:30:00,493.35,493.46,493.34,493.46,40.0,493.35,493.46,493.34,493.46,40.0
2007-09-05 14:00:00,492.79,493.49,492.57,492.57,60.0,492.79,493.49,492.57,492.57,60.0
2007-09-05 14:30:00,492.9,493.0,492.03,492.03,70.0,492.9,493.0,492.03,492.03,70.0
2007-09-05 15:00:00,491.81,492.25,489.38,491.15,140.0,491.81,492.25,489.38,491.15,140.0
2007-09-05 15:30:00,489.49,491.35,487.22,487.24,200.0,489.49,491.35,487.22,487.24,200.0
2007-09-06 09:30:00,483.5,486.98,483.47,484.2,170.0,483.5,486.98,483.47,484.2,170.0
2007-09-06 10:00:00,483.77,484.64,480.15,481.0,180.0,483.77,484.64,480.15,481.0,180.0
2007-09-06 10:30:00,481.1,482.45,480.51,482.4,110.0,481.1,482.45,480.51,482.4,110.0
2007-09-06 11:00:00,481.25,481.25,480.49,480.49,20.0,481.25,481.25,480.49,480.49,20.0
2007-09-06 11:30:00,480.54,481.23,480.02,480.02,70.0,480.54,481.23,480.02,480.02,70.0
2007-09-06 12:00:00,481.0,481.0,479.51,480.0,80.0,481.0,481.0,479.51,480.0,80.0
2007-09-06 12:30:00,480.99,482.0,480.0,481.0,200.0,480.99,482.0,480.0,481.0,200.0
2007-09-06 13:00:00,481.89,482.5,481.89,482.5,70.0,481.89,482.5,481.89,482.5,70.0
2007-09-06 13:30:00,483.38,484.0,482.05,482.1,180.0,483.38,484.0,482.05,482.1,180.0
2007-09-06 14:00:00,482.05,482.99,482.05,482.99,40.0,482.05,482.99,482.05,482.99,40.0
2007-09-06 14:30:00,482.01,483.0,481.99,482.33,310.0,482.01,483.0,481.99,482.33,310.0
2007-09-06 15:00:00,482.33,482.99,481.99,482.17,200.0,482.33,482.99,481.99,482.17,200.0
2007-09-06 15:30:00,481.99,484.59,481.99,482.0,200.0,481.99,484.59,481.99,482.0,200.0
2007-09-07 09:30:00,478.0,483.27,478.0,480.5,150.0,478.0,483.27,478.0,480.5,150.0
2007-09-07 10:00:00,482.99,482.99,478.0,478.03,120.0,482.99,482.99,478.0,478.03,120.0
2007-09-07 10:30:00,479.59,479.59,477.2,477.2,60.0,479.59,479.59,477.2,477.2,60.0
2007-09-07 11:00:00,479.57,479.57,477.15,478.28,320.0,479.57,479.57,477.15,478.28,320.0
2007-09-07 11:30:00,478.63,479.5,478.27,479.5,230.0,478.63,479.5,478.27,479.5,230.0
2007-09-07 12:00:00,479.46,479.47,479.24,479.47,70.0,479.46,479.47,479.24,479.47,70.0
2007-09-07 12:30:00,479.47,480.0,479.24,479.8,160.0,479.47,480.0,479.24,479.8,160.0
2007-09-07 13:00:00,479.45,479.45,479.44,479.45,80.0,479.45,479.45,479.44,479.45,80.0
2007-09-07 13:30:00,479.44,479.45,478.6,478.63,80.0,479.44,479.45,478.6,478.63,80.0
2007-09-07 14:00:00,478.63,480.5,478.59,479.54,180.0,478.63,480.5,478.59,479.54,180.0
2007-09-07 14:30:00,479.54,480.0,478.93,480.0,70.0,479.54,480.0,478.93,480.0,70.0
2007-09-07 15:00:00,479.05,479.5,478.14,479.35,130.0,479.05,479.5,478.14,479.35,130.0
2007-09-07 15:30:00,480.38,480.38,478.07,478.79,220.0,480.38,480.38,478.07,478.79,220.0
2007-09-10 09:30:00,485.0,486.0,483.89,484.99,240.0,485.0,486.0,483.89,484.99,240.0
2007-09-10 10:00:00,485.12,485.12,484.05,484.05,30.0,485.12,485.12,484.05,484.05,30.0
2007-09-10 10:30:00,483.25,484.62,482.94,484.62,300.0,483.25,484.62,482.94,484.62,300.0
2007-09-10 11:00:00,485.25,485.31,484.0,484.5,180.0,485.25,485.31,484.0,484.5,180.0
2007-09-10 11:30:00,484.43,486.4,481.35,481.35,160.0,484.43,486.4,481.35,481.35,160.0
2007-09-10 12:00:00,480.76,484.3,480.76,483.01,180.0,480.76,484.3,480.76,483.01,180.0
2007-09-10 12:30:00,482.21,483.5,481.5,481.87,70.0,482.21,483.5,481.5,481.87,70.0
2007-09-10 13:00:00,480.75,481.0,480.75,481.0,20.0,480.75,481.0,480.75,481.0,20.0
2007-09-10 13:30:00,480.51,481.44,480.51,481.44,50.0,480.51,481.44,480.51,481.44,50.0
2007-09-10 14:00:00,481.85,481.85,477.25,478.88,150.0,481.85,481.85,477.25,478.88,150.0
2007-09-10 14:30:00,478.0,479.79,478.0,479.79,80.0,478.0,479.79,478.0,479.79,80.0
2007-09-10 15:00:00,479.24,479.86,475.05,477.5,500.0,479.24,479.86,475.05,477.5,500.0
2007-09-10 15:30:00,478.14,479.8,477.25,479.8,150.0,478.14,479.8,477.25,479.8,150.0
2007-09-11 09:30:00,477.05,482.0,476.63,479.46,210.0,477.05,482.0,476.63,479.46,210.0
2007-09-11 10:00:00,480.5,480.66,478.45,478.45,50.0,480.5,480.66,478.45,478.45,50.0
2007-09-11 10:30:00,478.99,478.99,475.09,475.09,140.0,478.99,478.99,475.09,475.09,140.0
2007-09-11 11:00:00,478.43,478.43,475.75,476.2,90.0,478.43,478.43,475.75,476.2,90.0
2007-09-11 11:30:00,478.74,478.84,476.15,478.0,120.0,478.74,478.84,476.15,478.0,120.0
2007-09-11 12:00:00,476.62,477.98,476.62,477.98,70.0,476.62,477.98,476.62,477.98,70.0
2007-09-11 12:30:00,478.0,478.5,477.73,478.5,80.0,478.0,478.5,477.73,478.5,80.0
2007-09-11 13:00:00,478.01,478.49,477.03,477.03,90.0,478.01,478.49,477.03,477.03,90.0
2007-09-11 13:30:00,478.0,478.0,477.22,477.22,100.0,478.0,478.0,477.22,477.22,100.0
2007-09-11 14:00:00,477.94,478.0,477.22,477.22,110.0,477.94,478.0,477.22,477.22,110.0
2007-09-11 14:30:00,477.22,477.94,476.63,477.9,130.0,477.22,477.94,476.63,477.9,130.0
2007-09-11 15:00:00,476.99,477.88,476.44,477.3,100.0,476.99,477.88,476.44,477.3,100.0
2007-09-11 15:30:00,476.55,477.31,476.03,476.07,190.0,476.55,477.31,476.03,476.07,190.0
2007-09-12 09:30:00,479.95,479.95,477.63,479.14,50.0,479.95,479.95,477.63,479.14,50.0
2007-09-12 10:00:00,477.66,478.34,475.67,476.8,170.0,477.66,478.34,475.67,476.8,170.0
2007-09-12 10:30:00,476.79,477.3,476.68,477.0,70.0,476.79,477.3,476.68,477.0,70.0
2007-09-12 11:00:00,477.0,477.0,476.0,476.0,70.0,477.0,477.0,476.0,476.0,70.0
2007-09-12 11:30:00,476.07,476.99,475.87,476.99,70.0,476.07,476.99,475.87,476.99,70.0
2007-09-12 12:00:00,476.0,476.5,475.89,476.44,110.0,476.0,476.5,475.89,476.44,110.0
2007-09-12 12:30:00,476.0,476.0,475.14,475.18,60.0,476.0,476.0,475.14,475.18,60.0
2007-09-12 13:00:00,475.0,475.0,472.02,472.02,80.0,475.0,475.0,472.02,472.02,80.0
2007-09-12 13:30:00,472.94,475.5,472.94,474.9,150.0,472.94,475.5,472.94,474.9,150.0
2007-09-12 14:00:00,474.49,474.5,473.15,474.0,130.0,474.49,474.5,473.15,474.0,130.0
2007-09-12 14:30:00,474.0,474.47,473.23,474.36,40.0,474.0,474.47,473.23,474.36,40.0
2007-09-12 15:00:00,474.47,475.05,473.95,473.95,150.0,474.47,475.05,473.95,473.95,150.0
2007-09-12 15:30:00,474.74,475.0,473.6,475.0,60.0,474.74,475.0,473.6,475.0,60.0
2007-09-13 09:30:00,473.7,474.99,471.42,474.55,150.0,473.7,474.99,471.42,474.55,150.0
2007-09-13 10:00:00,474.0,475.0,473.7,475.0,120.0,474.0,475.0,473.7,475.0,120.0
2007-09-13 10:30:00,475.0,475.0,473.99,473.99,60.0,475.0,475.0,473.99,473.99,60.0
2007-09-13 11:00:00,474.99,475.0,473.6,473.73,50.0,474.99,475.0,473.6,473.73,50.0
2007-09-13 11:30:00,474.87,474.87,473.2,474.19,210.0,474.87,474.87,473.2,474.19,210.0
2007-09-13 12:00:00,474.99,476.65,474.43,474.43,120.0,474.99,476.65,474.43,474.43,120.0
2007-09-13 12:30:00,475.46,475.85,474.52,475.85,80.0,475.46,475.85,474.52,475.85,80.0
2007-09-13 13:00:00,475.43,475.5,475.43,475.5,20.0,475.43,475.5,475.43,475.5,20.0
2007-09-13 13:30:00,474.5,475.48,474.5,475.01,40.0,474.5,475.48,474.5,475.01,40.0
2007-09-13 14:00:00,474.6,474.6,473.2,474.15,110.0,474.6,474.6,473.2,474.15,110.0
2007-09-13 14:30:00,474.48,476.0,473.0,473.3,250.0,474.48,476.0,473.0,473.3,250.0
2007-09-13 15:00:00,474.0,474.0,472.5,473.05,140.0,474.0,474.0,472.5,473.05,140.0
2007-09-13 15:30:00,473.21,474.0,473.1,473.8,130.0,473.21,474.0,473.1,473.8,130.0
2007-09-14 09:30:00,471.0,471.6,469.01,471.6,60.0,471.0,471.6,469.01,471.6,60.0
2007-09-14 10:00:00,472.0,474.83,472.0,474.83,100.0,472.0,474.83,472.0,474.83,100.0
2007-09-14 10:30:00,473.22,473.97,473.02,473.02,70.0,473.22,473.97,473.02,473.02,70.0
2007-09-14 11:00:00,473.02,474.5,473.02,474.5,30.0,473.02,474.5,473.02,474.5,30.0
2007-09-14 11:30:00,474.23,474.3,472.35,473.15,40.0,474.23,474.3,472.35,473.15,40.0
2007-09-14 12:00:00,473.15,473.15,473.15,473.15,0.0,473.15,473.15,473.15,473.15,0.0
2007-09-14 12:30:00,473.75,474.5,473.7,473.8,90.0,473.75,474.5,473.7,473.8,90.0
2007-09-14 13:00:00,474.76,474.99,473.61,474.98,80.0,474.76,474.99,473.61,474.98,80.0
2007-09-14 13:30:00,474.0,474.07,473.68,474.0,40.0,474.0,474.07,473.68,474.0,40.0
2007-09-14 14:00:00,474.35,474.37,474.35,474.37,20.0,474.35,474.37,474.35,474.37,20.0
2007-09-14 14:30:00,473.68,474.85,473.1,473.31,170.0,473.68,474.85,473.1,473.31,170.0
2007-09-14 15:00:00,473.43,474.0,473.0,473.81,70.0,473.43,474.0,473.0,473.81,70.0
2007-09-14 15:30:00,474.0,477.66,473.98,477.66,200.0,474.0,477.66,473.98,477.66,200.0
2007-09-17 09:30:00,473.0,477.04,473.0,476.0,100.0,473.0,477.04,473.0,476.0,100.0
2007-09-17 10:00:00,476.6,476.87,475.97,476.87,90.0,476.6,476.87,475.97,476.87,90.0
2007-09-17 10:30:00,475.83,475.86,475.39,475.39,30.0,475.83,475.86,475.39,475.39,30.0
2007-09-17 11:00:00,475.83,475.83,475.83,475.83,10.0,475.83,475.83,475.83,475.83,10.0
2007-09-17 11:30:00,475.17,475.17,472.5,473.51,110.0,475.17,475.17,472.5,473.51,110.0
2007-09-17 12:00:00,472.29,474.0,472.0,472.0,60.0,472.29,474.0,472.0,472.0,60.0
2007-09-17 12:30:00,474.85,474.85,472.2,473.73,90.0,474.85,474.85,472.2,473.73,90.0
2007-09-17 13:00:00,472.1,473.5,472.1,473.5,120.0,472.1,473.5,472.1,473.5,120.0
2007-09-17 13:30:00,474.5,474.54,472.6,474.54,70.0,474.5,474.54,472.6,474.54,70.0
2007-09-17 14:00:00,472.6,473.89,472.09,472.09,90.0,472.6,473.89,472.09,472.09,90.0
2007-09-17 14:30:00,472.03,474.0,470.0,470.0,250.0,472.03,474.0,470.0,470.0,250.0
2007-09-17 15:00:00,472.46,473.15,471.28,471.28,50.0,472.46,473.15,471.28,471.28,50.0
2007-09-17 15:30:00,470.7,473.75,470.7,473.75,170.0,470.7,473.75,470.7,473.75,170.0
2007-09-18 09:30:00,470.25,473.0,470.25,471.03,70.0,470.25,473.0,470.25,471.03,70.0
2007-09-18 10:00:00,471.98,472.0,471.05,471.43,150.0,471.98,472.0,471.05,471.43,150.0
2007-09-18 10:30:00,471.64,472.0,471.08,471.58,80.0,471.64,472.0,471.08,471.58,80.0
2007-09-18 11:00:00,472.94,472.94,471.39,472.5,190.0,472.94,472.94,471.39,472.5,190.0
2007-09-18 11:30:00,472.5,472.95,470.1,472.1,310.0,472.5,472.95,470.1,472.1,310.0
2007-09-18 12:00:00,472.19,472.19,470.93,470.93,40.0,472.19,472.19,470.93,470.93,40.0
2007-09-18 12:30:00,471.0,471.0,469.5,469.65,110.0,471.0,471.0,469.5,469.65,110.0
2007-09-18 13:00:00,469.25,469.98,469.25,469.98,20.0,469.25,469.98,469.25,469.98,20.0
2007-09-18 13:30:00,469.0,471.69,467.01,469.0,170.0,469.0,471.69,467.01,469.0,170.0
2007-09-18 14:00:00,470.75,470.75,468.37,470.73,100.0,470.75,470.75,468.37,470.73,100.0
2007-09-18 14:30:00,469.87,470.0,468.25,469.02,260.0,469.87,470.0,468.25,469.02,260.0
2007-09-18 15:00:00,469.02,470.38,468.5,470.09,380.0,469.02,470.38,468.5,470.09,380.0
2007-09-18 15:30:00,470.36,472.97,469.0,470.84,860.0,470.36,472.97,469.0,470.84,860.0
2007-09-19 09:30:00,472.29,475.98,471.18,471.18,90.0,472.29,475.98,471.18,471.18,90.0
2007-09-19 10:00:00,473.0,473.5,472.64,472.64,80.0,473.0,473.5,472.64,472.64,80.0
2007-09-19 10:30:00,472.92,474.0,472.92,474.0,80.0,472.92,474.0,472.92,474.0,80.0
2007-09-19 11:00:00,474.0,475.99,473.16,475.43,200.0,474.0,475.99,473.16,475.43,200.0
2007-09-19 11:30:00,473.2,475.25,470.3,471.5,260.0,473.2,475.25,470.3,471.5,260.0
2007-09-19 12:00:00,470.31,470.31,467.09,468.9,170.0,470.31,470.31,467.09,468.9,170.0
2007-09-19 12:30:00,467.6,470.81,467.6,469.21,160.0,467.6,470.81,467.6,469.21,160.0
2007-09-19 13:00:00,471.12,471.12,469.27,470.01,70.0,471.12,471.12,469.27,470.01,70.0
2007-09-19 13:30:00,470.92,470.92,470.32,470.32,100.0,470.92,470.92,470.32,470.32,100.0
2007-09-19 14:00:00,470.31,470.31,466.89,466.89,100.0,470.31,470.31,466.89,466.89,100.0
2007-09-19 14:30:00,466.89,468.13,465.8,467.14,180.0,466.89,468.13,465.8,467.14,180.0
2007-09-19 15:00:00,467.95,470.32,467.95,469.5,180.0,467.95,470.32,467.95,469.5,180.0
2007-09-19 15:30:00,469.56,469.58,467.0,468.65,1370.0,469.56,469.58,467.0,468.65,1370.0
2007-09-20 09:30:00,470.0,472.34,469.81,471.37,110.0,470.0,472.34,469.81,471.37,110.0
2007-09-20 10:00:00,471.48,471.6,471.45,471.46,110.0,471.48,471.6,471.45,471.46,110.0
2007-09-20 10:30:00,473.56,476.7,473.51,475.75,190.0,473.56,476.7,473.51,475.75,190.0
2007-09-20 11:00:00,476.02,478.45,476.0,478.45,160.0,476.02,478.45,476.0,478.45,160.0
2007-09-20 11:30:00,481.65,481.65,478.7,479.12,90.0,481.65,481.65,478.7,479.12,90.0
2007-09-20 12:00:00,479.28,482.75,479.28,482.7,150.0,479.28,482.75,479.28,482.7,150.0
2007-09-20 12:30:00,480.76,483.0,479.2,479.5,140.0,480.76,483.0,479.2,479.5,140.0
2007-09-20 13:00:00,480.11,481.4,479.5,479.55,70.0,480.11,481.4,479.5,479.55,70.0
2007-09-20 13:30:00,480.5,480.81,479.45,480.0,150.0,480.5,480.81,479.45,480.0,150.0
2007-09-20 14:00:00,480.0,480.74,479.9,480.5,100.0,480.0,480.74,479.9,480.5,100.0
2007-09-20 14:30:00,480.5,481.0,476.0,477.11,150.0,480.5,481.0,476.0,477.11,150.0
2007-09-20 15:00:00,479.8,481.0,478.0,480.08,470.0,479.8,481.0,478.0,480.08,470.0
2007-09-20 15:30:00,480.07,481.01,480.0,480.6,400.0,480.07,481.01,480.0,480.6,400.0
2007-09-21 09:30:00,482.0,482.49,479.3,479.3,100.0,482.0,482.49,479.3,479.3,100.0
2007-09-21 10:00:00,479.25,480.5,479.25,480.49,70.0,479.25,480.5,479.25,480.49,70.0
2007-09-21 10:30:00,480.5,481.95,478.15,481.01,270.0,480.5,481.95,478.15,481.01,270.0
2007-09-21 11:00:00,481.01,481.01,480.0,480.0,60.0,481.01,481.01,480.0,480.0,60.0
2007-09-21 11:30:00,479.4,479.77,479.4,479.77,60.0,479.4,479.77,479.4,479.77,60.0
2007-09-21 12:00:00,479.69,479.69,479.69,479.69,10.0,479.69,479.69,479.69,479.69,10.0
2007-09-21 12:30:00,479.51,480.65,479.5,480.65,60.0,479.51,480.65,479.5,480.65,60.0
2007-09-21 13:00:00,480.99,480.99,480.99,480.99,20.0,480.99,480.99,480.99,480.99,20.0
2007-09-21 13:30:00,480.18,480.91,480.18,480.88,50.0,480.18,480.91,480.18,480.88,50.0
2007-09-21 14:00:00,481.0,483.26,480.25,481.12,120.0,481.0,483.26,480.25,481.12,120.0
2007-09-21 14:30:00,482.75,482.96,481.76,482.8,180.0,482.75,482.96,481.76,482.8,180.0
2007-09-21 15:00:00,481.75,482.62,481.5,481.5,30.0,481.75,482.62,481.5,481.5,30.0
2007-09-21 15:30:00,481.0,482.6,480.05,481.0,210.0,481.0,482.6,480.05,481.0,210.0
2007-09-24 09:30:00,476.1,479.49,475.0,478.63,190.0,476.1,479.49,475.0,478.63,190.0
2007-09-24 10:00:00,479.33,481.0,479.33,481.0,110.0,479.33,481.0,479.33,481.0,110.0
2007-09-24 10:30:00,480.29,480.29,478.0,478.32,90.0,480.29,480.29,478.0,478.32,90.0
2007-09-24 11:00:00,479.99,480.15,479.54,479.54,120.0,479.99,480.15,479.54,479.54,120.0
2007-09-24 11:30:00,479.21,480.74,479.21,480.0,100.0,479.21,480.74,479.21,480.0,100.0
2007-09-24 12:00:00,480.0,480.79,480.0,480.79,20.0,480.0,480.79,480.0,480.79,20.0
2007-09-24 12:30:00,479.58,479.58,479.46,479.46,30.0,479.58,479.58,479.46,479.46,30.0
2007-09-24 13:00:00,479.3,480.41,479.3,479.99,90.0,479.3,480.41,479.3,479.99,90.0
2007-09-24 13:30:00,480.43,480.43,480.43,480.43,10.0,480.43,480.43,480.43,480.43,10.0
2007-09-24 14:00:00,479.31,480.57,479.31,480.57,40.0,479.31,480.57,479.31,480.57,40.0
2007-09-24 14:30:00,479.31,480.0,479.31,480.0,60.0,479.31,480.0,479.31,480.0,60.0
2007-09-24 15:00:00,480.0,480.34,478.15,478.15,270.0,480.0,480.34,478.15,478.15,270.0
2007-09-24 15:30:00,479.0,479.5,475.14,475.27,740.0,479.0,479.5,475.14,475.27,740.0
2007-09-25 09:30:00,472.65,478.0,472.57,474.97,90.0,472.65,478.0,472.57,474.97,90.0
2007-09-25 10:00:00,475.3,475.3,472.56,473.93,120.0,475.3,475.3,472.56,473.93,120.0
2007-09-25 10:30:00,473.27,473.99,472.52,472.52,80.0,473.27,473.99,472.52,472.52,80.0
2007-09-25 11:00:00,472.51,472.52,471.48,471.48,130.0,472.51,472.52,471.48,471.48,130.0
2007-09-25 11:30:00,470.55,472.0,469.13,469.13,70.0,470.55,472.0,469.13,469.13,70.0
2007-09-25 12:00:00,469.16,470.94,469.16,470.61,40.0,469.16,470.94,469.16,470.61,40.0
2007-09-25 12:30:00,470.58,471.33,470.58,471.33,30.0,470.58,471.33,470.58,471.33,30.0
2007-09-25 13:00:00,470.97,471.03,470.97,471.02,90.0,470.97,471.03,470.97,471.02,90.0
2007-09-25 13:30:00,471.02,471.02,471.02,471.02,30.0,471.02,471.02,471.02,471.02,30.0
2007-09-25 14:00:00,471.2,473.75,471.06,472.23,190.0,471.2,473.75,471.06,472.23,190.0
2007-09-25 14:30:00,471.5,474.22,471.5,472.25,80.0,471.5,474.22,471.5,472.25,80.0
2007-09-25 15:00:00,471.1,472.04,471.07,472.04,70.0,471.1,472.04,471.07,472.04,70.0
2007-09-25 15:30:00,471.4,471.4,470.53,470.53,90.0,471.4,471.4,470.53,470.53,90.0
2007-09-26 09:30:00,470.53,473.9,470.14,472.45,130.0,470.53,473.9,470.14,472.45,130.0
2007-09-26 10:00:00,473.8,473.8,470.99,471.0,100.0,473.8,473.8,470.99,471.0,100.0
2007-09-26 10:30:00,471.25,473.35,471.25,473.0,130.0,471.25,473.35,471.25,473.0,130.0
2007-09-26 11:00:00,473.74,476.75,473.16,476.25,270.0,473.74,476.75,473.16,476.25,270.0
2007-09-26 11:30:00,475.76,475.91,471.0,475.0,120.0,475.76,475.91,471.0,475.0,120.0
2007-09-26 12:00:00,475.5,475.5,472.3,474.96,110.0,475.5,475.5,472.3,474.96,110.0
2007-09-26 12:30:00,474.98,474.98,472.25,472.25,130.0,474.98,474.98,472.25,472.25,130.0
2007-09-26 13:00:00,472.56,473.95,472.5,472.51,100.0,472.56,473.95,472.5,472.51,100.0
2007-09-26 13:30:00,473.0,473.0,472.0,472.0,40.0,473.0,473.0,472.0,472.0,40.0
2007-09-26 14:00:00,473.0,473.18,471.05,472.0,330.0,473.0,473.18,471.05,472.0,330.0
2007-09-26 14:30:00,471.81,473.66,471.41,473.66,90.0,471.81,473.66,471.41,473.66,90.0
2007-09-26 15:00:00,473.45,473.45,471.6,472.63,40.0,473.45,473.45,471.6,472.63,40.0
2007-09-26 15:30:00,473.54,475.0,471.2,475.0,330.0,473.54,475.0,471.2,475.0,330.0
2007-09-27 09:30:00,476.5,477.95,474.48,475.77,190.0,476.5,477.95,474.48,475.77,190.0
2007-09-27 10:00:00,477.53,481.08,475.1,480.52,470.0,477.53,481.08,475.1,480.52,470.0
2007-09-27 10:30:00,480.0,483.0,480.0,483.0,890.0,480.0,483.0,480.0,483.0,890.0
2007-09-27 11:00:00,480.44,484.9,480.44,482.32,190.0,480.44,484.9,480.44,482.32,190.0
2007-09-27 11:30:00,482.31,482.31,480.65,480.65,120.0,482.31,482.31,480.65,480.65,120.0
2007-09-27 12:00:00,481.93,484.0,480.02,484.0,200.0,481.93,484.0,480.02,484.0,200.0
2007-09-27 12:30:00,484.0,486.0,481.5,482.1,410.0,484.0,486.0,481.5,482.1,410.0
2007-09-27 13:00:00,484.0,486.1,481.6,485.7,200.0,484.0,486.1,481.6,485.7,200.0
2007-09-27 13:30:00,485.7,486.02,485.21,486.02,50.0,485.7,486.02,485.21,486.02,50.0
2007-09-27 14:00:00,486.14,488.99,480.0,480.0,470.0,486.14,488.99,480.0,480.0,470.0
2007-09-27 14:30:00,485.0,488.89,481.69,483.5,340.0,485.0,488.89,481.69,483.5,340.0
2007-09-27 15:00:00,483.6,486.8,481.7,484.43,220.0,483.6,486.8,481.7,484.43,220.0
2007-09-27 15:30:00,485.63,486.65,482.4,485.95,290.0,485.63,486.65,482.4,485.95,290.0
2007-09-28 09:30:00,484.05,489.32,483.0,485.6,150.0,484.05,489.32,483.0,485.6,150.0
2007-09-28 10:00:00,487.29,487.35,486.1,487.35,180.0,487.29,487.35,486.1,487.35,180.0
2007-09-28 10:30:00,488.5,488.5,487.66,487.66,90.0,488.5,488.5,487.66,487.66,90.0
2007-09-28 11:00:00,488.5,488.99,486.05,486.05,100.0,488.5,488.99,486.05,486.05,100.0
2007-09-28 11:30:00,486.04,486.98,485.18,486.98,110.0,486.04,486.98,485.18,486.98,110.0
2007-09-28 12:00:00,486.58,486.79,486.57,486.79,30.0,486.58,486.79,486.57,486.79,30.0
2007-09-28 12:30:00,485.26,486.78,485.2,486.14,130.0,485.26,486.78,485.2,486.14,130.0
2007-09-28 13:00:00,487.42,487.42,485.75,485.8,30.0,487.42,487.42,485.75,485.8,30.0
2007-09-28 13:30:00,485.83,487.95,485.12,487.95,290.0,485.83,487.95,485.12,487.95,290.0
2007-09-28 14:00:00,486.31,486.97,486.2,486.24,130.0,486.31,486.97,486.2,486.24,130.0
2007-09-28 14:30:00,486.9,487.0,485.7,486.34,170.0,486.9,487.0,485.7,486.34,170.0
2007-09-28 15:00:00,486.34,486.85,486.0,486.0,160.0,486.34,486.85,486.0,486.0,160.0
2007-09-28 15:30:00,486.56,486.56,483.0,485.99,430.0,486.56,486.56,483.0,485.99,430.0
2007-10-01 09:30:00,485.95,489.5,485.5,489.46,230.0,485.95,489.5,485.5,489.46,230.0
2007-10-01 10:00:00,489.0,489.0,485.0,488.22,190.0,489.0,489.0,485.0,488.22,190.0
2007-10-01 10:30:00,489.8,490.0,489.46,489.46,80.0,489.8,490.0,489.46,489.46,80.0
2007-10-01 11:00:00,489.22,492.01,489.0,492.01,360.0,489.22,492.01,489.0,492.01,360.0
2007-10-01 11:30:00,492.01,494.16,491.59,491.59,100.0,492.01,494.16,491.59,491.59,100.0
2007-10-01 12:00:00,494.0,494.07,492.1,492.6,160.0,494.0,494.07,492.1,492.6,160.0
2007-10-01 12:30:00,494.06,494.1,492.5,492.5,100.0,494.06,494.1,492.5,492.5,100.0
2007-10-01 13:00:00,493.09,493.84,490.0,490.0,290.0,493.09,493.84,490.0,490.0,290.0
2007-10-01 13:30:00,489.25,491.53,489.25,489.3,90.0,489.25,491.53,489.25,489.3,90.0
2007-10-01 14:00:00,489.38,492.05,489.35,491.99,200.0,489.38,492.05,489.35,491.99,200.0
2007-10-01 14:30:00,491.95,492.1,490.5,490.5,120.0,491.95,492.1,490.5,490.5,120.0
2007-10-01 15:00:00,490.64,492.5,489.23,490.73,120.0,490.64,492.5,489.23,490.73,120.0
2007-10-01 15:30:00,490.25,492.46,485.0,488.0,270.0,490.25,492.46,485.0,488.0,270.0
2007-10-02 09:30:00,488.0,492.39,486.3,489.62,270.0,488.0,492.39,486.3,489.62,270.0
2007-10-02 10:00:00,489.55,493.6,488.0,488.5,200.0,489.55,493.6,488.0,488.5,200.0
2007-10-02 10:30:00,492.0,493.5,491.78,493.5,160.0,492.0,493.5,491.78,493.5,160.0
2007-10-02 11:00:00,491.0,494.0,491.0,493.75,210.0,491.0,494.0,491.0,493.75,210.0
2007-10-02 11:30:00,493.75,494.89,493.09,494.89,160.0,493.75,494.89,493.09,494.89,160.0
2007-10-02 12:00:00,494.83,494.83,494.07,494.38,50.0,494.83,494.83,494.07,494.38,50.0
2007-10-02 12:30:00,494.69,494.76,492.78,494.76,60.0,494.69,494.76,492.78,494.76,60.0
2007-10-02 13:00:00,492.6,494.0,492.6,493.86,50.0,492.6,494.0,492.6,493.86,50.0
2007-10-02 13:30:00,488.5,493.66,487.0,492.64,50.0,488.5,493.66,487.0,492.64,50.0
2007-10-02 14:00:00,493.5,494.38,492.06,493.05,130.0,493.5,494.38,492.06,493.05,130.0
2007-10-02 14:30:00,493.15,494.27,493.15,494.25,30.0,493.15,494.27,493.15,494.25,30.0
2007-10-02 15:00:00,493.88,494.5,493.78,493.78,120.0,493.88,494.5,493.78,493.78,120.0
2007-10-02 15:30:00,493.8,496.0,493.5,495.9,330.0,493.8,496.0,493.5,495.9,330.0
2007-10-03 09:30:00,493.98,497.6,492.0,497.6,140.0,493.98,497.6,492.0,497.6,140.0
2007-10-03 10:00:00,496.99,497.47,493.35,495.43,90.0,496.99,497.47,493.35,495.43,90.0
2007-10-03 10:30:00,493.46,498.0,492.76,493.8,110.0,493.46,498.0,492.76,493.8,110.0
2007-10-03 11:00:00,490.67,493.75,489.55,491.74,110.0,490.67,493.75,489.55,491.74,110.0
2007-10-03 11:30:00,490.84,493.5,490.0,490.03,100.0,490.84,493.5,490.0,490.03,100.0
2007-10-03 12:00:00,491.71,494.0,489.49,490.1,250.0,491.71,494.0,489.49,490.1,250.0
2007-10-03 12:30:00,490.4,491.51,490.4,491.51,30.0,490.4,491.51,490.4,491.51,30.0
2007-10-03 13:00:00,492.25,492.5,492.25,492.5,30.0,492.25,492.5,492.25,492.5,30.0
2007-10-03 13:30:00,491.57,493.45,489.93,493.45,50.0,491.57,493.45,489.93,493.45,50.0
2007-10-03 14:00:00,490.4,493.97,490.4,491.17,90.0,490.4,493.97,490.4,491.17,90.0
2007-10-03 14:30:00,491.13,491.13,490.02,490.02,40.0,491.13,491.13,490.02,490.02,40.0
2007-10-03 15:00:00,491.35,495.5,491.35,491.94,70.0,491.35,495.5,491.35,491.94,70.0
2007-10-03 15:30:00,494.0,494.76,491.96,494.76,60.0,494.0,494.76,491.96,494.76,60.0
2007-10-04 09:30:00,492.85,493.0,489.0,491.74,90.0,492.85,493.0,489.0,491.74,90.0
2007-10-04 10:00:00,491.74,491.74,491.74,491.74,0.0,491.74,491.74,491.74,491.74,0.0
2007-10-04 10:30:00,491.74,491.74,491.74,491.74,0.0,491.74,491.74,491.74,491.74,0.0
2007-10-04 11:00:00,489.45,489.45,488.99,489.43,110.0,489.45,489.45,488.99,489.43,110.0
2007-10-04 11:30:00,489.0,489.97,488.25,489.0,150.0,489.0,489.97,488.25,489.0,150.0
2007-10-04 12:00:00,488.28,488.5,487.5,488.5,30.0,488.28,488.5,487.5,488.5,30.0
2007-10-04 12:30:00,488.28,488.28,488.28,488.28,20.0,488.28,488.28,488.28,488.28,20.0
2007-10-04 13:00:00,487.92,490.44,487.1,487.1,120.0,487.92,490.44,487.1,487.1,120.0
2007-10-04 13:30:00,488.7,489.31,487.0,487.0,60.0,488.7,489.31,487.0,487.0,60.0
2007-10-04 14:00:00,487.8,488.49,487.61,487.99,120.0,487.8,488.49,487.61,487.99,120.0
2007-10-04 14:30:00,487.99,487.99,487.01,487.01,20.0,487.99,487.99,487.01,487.01,20.0
2007-10-04 15:00:00,487.02,488.5,487.01,488.44,90.0,487.02,488.5,487.01,488.44,90.0
2007-10-04 15:30:00,488.5,488.5,487.88,488.5,60.0,488.5,488.5,487.88,488.5,60.0
2007-10-05 09:30:00,485.43,489.99,484.0,487.0,190.0,485.43,489.99,484.0,487.0,190.0
2007-10-05 10:00:00,486.58,486.58,486.58,486.58,10.0,486.58,486.58,486.58,486.58,10.0
2007-10-05 10:30:00,487.69,489.69,487.69,489.69,20.0,487.69,489.69,487.69,489.69,20.0
2007-10-05 11:00:00,489.62,492.0,489.62,491.08,110.0,489.62,492.0,489.62,491.08,110.0
2007-10-05 11:30:00,490.92,494.75,490.29,493.44,70.0,490.92,494.75,490.29,493.44,70.0
2007-10-05 12:00:00,489.94,497.77,489.94,497.72,210.0,489.94,497.77,489.94,497.72,210.0
2007-10-05 12:30:00,496.46,497.86,494.49,496.98,150.0,496.46,497.86,494.49,496.98,150.0
2007-10-05 13:00:00,492.26,496.57,492.26,496.47,120.0,492.26,496.57,492.26,496.47,120.0
2007-10-05 13:30:00,493.76,493.76,492.25,492.25,70.0,493.76,493.76,492.25,492.25,70.0
2007-10-05 14:00:00,493.98,495.4,491.86,495.4,120.0,493.98,495.4,491.86,495.4,120.0
2007-10-05 14:30:00,492.51,493.97,492.51,493.97,20.0,492.51,493.97,492.51,493.97,20.0
2007-10-05 15:00:00,493.91,493.91,491.11,491.11,40.0,493.91,493.91,491.11,491.11,40.0
2007-10-05 15:30:00,492.75,492.94,491.11,491.61,220.0,492.75,492.94,491.11,491.61,220.0
2007-10-08 09:30:00,497.5,502.95,497.5,501.75,350.0,497.5,502.95,497.5,501.75,350.0
2007-10-08 10:00:00,500.1,501.19,500.01,501.03,60.0,500.1,501.19,500.01,501.03,60.0
2007-10-08 10:30:00,500.0,501.59,500.0,500.5,110.0,500.0,501.59,500.0,500.5,110.0
2007-10-08 11:00:00,500.27,503.79,500.27,500.49,70.0,500.27,503.79,500.27,500.49,70.0
2007-10-08 11:30:00,500.0,505.12,498.0,500.74,190.0,500.0,505.12,498.0,500.74,190.0
2007-10-08 12:00:00,501.45,501.67,500.0,501.1,100.0,501.45,501.67,500.0,501.1,100.0
2007-10-08 12:30:00,501.19,502.27,500.81,502.0,150.0,501.19,502.27,500.81,502.0,150.0
2007-10-08 13:00:00,502.69,502.69,501.0,501.26,260.0,502.69,502.69,501.0,501.26,260.0
2007-10-08 13:30:00,501.99,503.0,499.99,501.0,190.0,501.99,503.0,499.99,501.0,190.0
2007-10-08 14:00:00,501.0,501.0,500.0,500.0,60.0,501.0,501.0,500.0,500.0,60.0
2007-10-08 14:30:00,501.79,522.24,501.45,501.88,570.0,501.79,522.24,501.45,501.88,570.0
2007-10-08 15:00:00,501.0,503.62,500.69,502.86,200.0,501.0,503.62,500.69,502.86,200.0
2007-10-08 15:30:00,501.53,501.6,499.18,500.85,340.0,501.53,501.6,499.18,500.85,340.0
2007-10-09 09:30:00,493.25,506.11,493.25,502.59,680.0,493.25,506.11,493.25,502.59,680.0
2007-10-09 10:00:00,502.73,510.0,501.69,505.0,340.0,502.73,510.0,501.69,505.0,340.0
2007-10-09 10:30:00,504.0,506.42,501.66,506.42,260.0,504.0,506.42,501.66,506.42,260.0
2007-10-09 11:00:00,505.24,505.8,502.54,505.8,310.0,505.24,505.8,502.54,505.8,310.0
2007-10-09 11:30:00,505.37,509.95,505.37,509.87,310.0,505.37,509.95,505.37,509.87,310.0
2007-10-09 12:00:00,509.49,509.51,508.06,508.06,40.0,509.49,509.51,508.06,508.06,40.0
2007-10-09 12:30:00,507.73,508.4,507.09,507.09,50.0,507.73,508.4,507.09,507.09,50.0
2007-10-09 13:00:00,507.55,508.7,507.55,508.51,80.0,507.55,508.7,507.55,508.51,80.0
2007-10-09 13:30:00,508.41,508.41,508.09,508.09,40.0,508.41,508.41,508.09,508.09,40.0
2007-10-09 14:00:00,507.8,507.8,507.74,507.74,60.0,507.8,507.8,507.74,507.74,60.0
2007-10-09 14:30:00,507.73,507.73,506.88,506.88,30.0,507.73,507.73,506.88,506.88,30.0
2007-10-09 15:00:00,506.67,507.59,506.25,507.59,160.0,506.67,507.59,506.25,507.59,160.0
2007-10-09 15:30:00,507.59,509.9,506.09,507.1,480.0,507.59,509.9,506.09,507.1,480.0
2007-10-10 09:30:00,511.0,517.51,509.48,517.51,210.0,511.0,517.51,509.48,517.51,210.0
2007-10-10 10:00:00,519.55,519.55,516.5,519.49,210.0,519.55,519.55,516.5,519.49,210.0
2007-10-10 10:30:00,518.4,521.6,518.4,520.09,260.0,518.4,521.6,518.4,520.09,260.0
2007-10-10 11:00:00,520.99,523.98,520.0,522.0,160.0,520.99,523.98,520.0,522.0,160.0
2007-10-10 11:30:00,521.19,521.19,519.5,519.99,40.0,521.19,521.19,519.5,519.99,40.0
2007-10-10 12:00:00,519.98,520.0,518.4,520.0,170.0,519.98,520.0,518.4,520.0,170.0
2007-10-10 12:30:00,519.95,519.95,516.26,517.13,210.0,519.95,519.95,516.26,517.13,210.0
2007-10-10 13:00:00,516.5,517.74,515.0,516.95,140.0,516.5,517.74,515.0,516.95,140.0
2007-10-10 13:30:00,515.03,516.39,513.06,515.01,240.0,515.03,516.39,513.06,515.01,240.0
2007-10-10 14:00:00,515.94,517.4,514.78,517.25,120.0,515.94,517.4,514.78,517.25,120.0
2007-10-10 14:30:00,515.37,517.75,515.37,515.77,90.0,515.37,517.75,515.37,515.77,90.0
2007-10-10 15:00:00,517.68,519.99,517.0,518.25,180.0,517.68,519.99,517.0,518.25,180.0
2007-10-10 15:30:00,519.09,521.99,517.93,520.99,460.0,519.09,521.99,517.93,520.99,460.0
2007-10-11 09:30:00,519.12,525.0,518.01,522.46,120.0,519.12,525.0,518.01,522.46,120.0
2007-10-11 10:00:00,520.4,520.4,519.5,519.74,70.0,520.4,520.4,519.5,519.74,70.0
2007-10-11 10:30:00,519.29,521.0,519.29,521.0,30.0,519.29,521.0,519.29,521.0,30.0
2007-10-11 11:00:00,519.11,519.11,519.11,519.11,10.0,519.11,519.11,519.11,519.11,10.0
2007-10-11 11:30:00,523.0,525.0,520.05,525.0,70.0,523.0,525.0,520.05,525.0,70.0
2007-10-11 12:00:00,525.0,525.0,525.0,525.0,120.0,525.0,525.0,525.0,525.0,120.0
2007-10-11 12:30:00,526.3,526.6,524.89,524.89,70.0,526.3,526.6,524.89,524.89,70.0
2007-10-11 13:00:00,524.74,527.37,524.69,527.37,100.0,524.74,527.37,524.69,527.37,100.0
2007-10-11 13:30:00,525.99,525.99,524.11,524.11,40.0,525.99,525.99,524.11,524.11,40.0
2007-10-11 14:00:00,524.21,525.0,522.01,524.35,130.0,524.21,525.0,522.01,524.35,130.0
2007-10-11 14:30:00,524.78,524.78,519.0,521.0,120.0,524.78,524.78,519.0,521.0,120.0
2007-10-11 15:00:00,521.99,522.0,518.02,519.49,80.0,521.99,522.0,518.02,519.49,80.0
2007-10-11 15:30:00,518.0,518.0,516.99,517.09,30.0,518.0,518.0,516.99,517.09,30.0
2007-10-12 09:30:00,516.0,518.99,516.0,518.0,90.0,516.0,518.99,516.0,518.0,90.0
2007-10-12 10:00:00,519.56,519.56,519.56,519.56,10.0,519.56,519.56,519.56,519.56,10.0
2007-10-12 10:30:00,519.47,521.02,512.25,517.61,290.0,519.47,521.02,512.25,517.61,290.0
2007-10-12 11:00:00,517.44,517.7,514.95,515.13,90.0,517.44,517.7,514.95,515.13,90.0
2007-10-12 11:30:00,515.13,515.13,515.13,515.13,0.0,515.13,515.13,515.13,515.13,0.0
2007-10-12 12:00:00,514.04,515.98,513.92,515.9,100.0,514.04,515.98,513.92,515.9,100.0
2007-10-12 12:30:00,515.98,516.0,515.97,516.0,90.0,515.98,516.0,515.97,516.0,90.0
2007-10-12 13:00:00,517.0,517.0,514.49,514.49,30.0,517.0,517.0,514.49,514.49,30.0
2007-10-12 13:30:00,515.26,515.26,513.5,513.5,50.0,515.26,515.26,513.5,513.5,50.0
2007-10-12 14:00:00,516.98,516.98,514.59,514.59,20.0,516.98,516.98,514.59,514.59,20.0
2007-10-12 14:30:00,515.39,515.39,515.39,515.39,20.0,515.39,515.39,515.39,515.39,20.0
2007-10-12 15:00:00,516.25,516.99,515.0,515.0,80.0,516.25,516.99,515.0,515.0,80.0
2007-10-12 15:30:00,515.02,515.02,515.02,515.02,10.0,515.02,515.02,515.02,515.02,10.0
2007-10-15 09:30:00,513.96,519.88,513.96,518.94,140.0,513.96,519.88,513.96,518.94,140.0
2007-10-15 10:00:00,518.75,518.75,517.93,517.93,20.0,518.75,518.75,517.93,517.93,20.0
2007-10-15 10:30:00,517.79,517.79,517.45,517.45,70.0,517.79,517.79,517.45,517.45,70.0
2007-10-15 11:00:00,518.76,519.93,517.69,519.93,60.0,518.76,519.93,517.69,519.93,60.0
2007-10-15 11:30:00,519.3,519.3,518.01,518.9,30.0,519.3,519.3,518.01,518.9,30.0
2007-10-15 12:00:00,519.99,521.63,519.61,519.61,240.0,519.99,521.63,519.61,519.61,240.0
2007-10-15 12:30:00,519.64,520.8,518.18,518.18,150.0,519.64,520.8,518.18,518.18,150.0
2007-10-15 13:00:00,517.84,518.35,516.0,516.94,130.0,517.84,518.35,516.0,516.94,130.0
2007-10-15 13:30:00,516.02,518.34,516.02,518.34,60.0,516.02,518.34,516.02,518.34,60.0
2007-10-15 14:00:00,517.61,517.82,516.41,517.82,60.0,517.61,517.82,516.41,517.82,60.0
2007-10-15 14:30:00,516.01,517.34,515.02,516.21,170.0,516.01,517.34,515.02,516.21,170.0
2007-10-15 15:00:00,516.11,517.53,515.94,517.1,130.0,516.11,517.53,515.94,517.1,130.0
2007-10-15 15:30:00,516.01,517.28,513.5,516.95,400.0,516.01,517.28,513.5,516.95,400.0
2007-10-16 09:30:00,513.0,514.94,505.01,510.0,200.0,513.0,514.94,505.01,510.0,200.0
2007-10-16 10:00:00,509.01,509.01,506.02,507.05,160.0,509.01,509.01,506.02,507.05,160.0
2007-10-16 10:30:00,507.5,509.01,505.96,509.01,390.0,507.5,509.01,505.96,509.01,390.0
2007-10-16 11:00:00,509.0,509.0,508.8,508.81,40.0,509.0,509.0,508.8,508.81,40.0
2007-10-16 11:30:00,508.48,508.87,507.67,507.67,190.0,508.48,508.87,507.67,507.67,190.0
2007-10-16 12:00:00,507.06,507.89,507.0,507.89,150.0,507.06,507.89,507.0,507.89,150.0
2007-10-16 12:30:00,507.21,507.21,504.43,504.92,180.0,507.21,507.21,504.43,504.92,180.0
2007-10-16 13:00:00,504.92,505.36,504.92,504.92,170.0,504.92,505.36,504.92,504.92,170.0
2007-10-16 13:30:00,504.92,505.69,504.92,505.0,60.0,504.92,505.69,504.92,505.0,60.0
2007-10-16 14:00:00,504.97,506.99,504.79,504.94,180.0,504.97,506.99,504.79,504.94,180.0
2007-10-16 14:30:00,505.92,506.41,504.71,504.71,100.0,505.92,506.41,504.71,504.71,100.0
2007-10-16 15:00:00,505.11,505.93,504.7,505.4,260.0,505.11,505.93,504.7,505.4,260.0
2007-10-16 15:30:00,505.84,506.17,504.72,505.08,90.0,505.84,506.17,504.72,505.08,90.0
2007-10-17 09:30:00,505.06,510.82,505.06,507.0,140.0,505.06,510.82,505.06,507.0,140.0
2007-10-17 10:00:00,506.95,506.99,505.0,506.97,90.0,506.95,506.99,505.0,506.97,90.0
2007-10-17 10:30:00,506.93,506.99,504.5,505.9,130.0,506.93,506.99,504.5,505.9,130.0
2007-10-17 11:00:00,505.02,507.91,505.0,505.01,110.0,505.02,507.91,505.0,505.01,110.0
2007-10-17 11:30:00,507.0,507.0,505.4,506.0,160.0,507.0,507.0,505.4,506.0,160.0
2007-10-17 12:00:00,506.95,506.97,505.51,505.51,80.0,506.95,506.97,505.51,505.51,80.0
2007-10-17 12:30:00,505.8,508.01,505.5,507.05,200.0,505.8,508.01,505.5,507.05,200.0
2007-10-17 13:00:00,506.21,507.07,504.62,506.11,320.0,506.21,507.07,504.62,506.11,320.0
2007-10-17 13:30:00,507.0,507.0,505.05,505.72,250.0,507.0,507.0,505.05,505.72,250.0
2007-10-17 14:00:00,506.45,506.97,506.32,506.97,90.0,506.45,506.97,506.32,506.97,90.0
2007-10-17 14:30:00,506.9,506.9,506.13,506.51,80.0,506.9,506.9,506.13,506.51,80.0
2007-10-17 15:00:00,506.76,506.78,505.59,506.48,180.0,506.76,506.78,505.59,506.48,180.0
2007-10-17 15:30:00,506.0,507.99,505.06,505.1,330.0,506.0,507.99,505.06,505.1,330.0
2007-10-18 09:30:00,508.0,508.0,503.01,505.88,190.0,508.0,508.0,503.01,505.88,190.0
2007-10-18 10:00:00,504.55,504.92,503.51,503.93,140.0,504.55,504.92,503.51,503.93,140.0
2007-10-18 10:30:00,503.5,507.88,503.5,504.35,170.0,503.5,507.88,503.5,504.35,170.0
2007-10-18 11:00:00,503.57,504.0,503.57,503.87,100.0,503.57,504.0,503.57,503.87,100.0
2007-10-18 11:30:00,503.88,506.2,503.5,504.42,230.0,503.88,506.2,503.5,504.42,230.0
2007-10-18 12:00:00,505.22,505.24,504.51,504.94,100.0,505.22,505.24,504.51,504.94,100.0
2007-10-18 12:30:00,504.85,505.87,504.85,505.86,140.0,504.85,505.87,504.85,505.86,140.0
2007-10-18 13:00:00,504.52,504.52,503.55,503.55,100.0,504.52,504.52,503.55,503.55,100.0
2007-10-18 13:30:00,503.61,504.46,503.61,503.91,100.0,503.61,504.46,503.61,503.91,100.0
2007-10-18 14:00:00,503.54,505.0,503.54,505.0,200.0,503.54,505.0,503.54,505.0,200.0
2007-10-18 14:30:00,504.85,504.85,503.57,503.57,40.0,504.85,504.85,503.57,503.57,40.0
2007-10-18 15:00:00,503.67,504.0,503.52,503.82,120.0,503.67,504.0,503.52,503.82,120.0
2007-10-18 15:30:00,504.0,504.34,503.01,504.01,240.0,504.0,504.34,503.01,504.01,240.0
2007-10-19 09:30:00,504.83,504.83,501.32,501.93,60.0,504.83,504.83,501.32,501.93,60.0
2007-10-19 10:00:00,501.79,502.61,501.79,502.61,50.0,501.79,502.61,501.79,502.61,50.0
2007-10-19 10:30:00,502.14,502.14,501.06,501.66,70.0,502.14,502.14,501.06,501.66,70.0
2007-10-19 11:00:00,501.5,502.92,501.5,502.92,20.0,501.5,502.92,501.5,502.92,20.0
2007-10-19 11:30:00,502.13,502.13,501.16,501.16,90.0,502.13,502.13,501.16,501.16,90.0
2007-10-19 12:00:00,500.89,500.99,500.89,500.99,20.0,500.89,500.99,500.89,500.99,20.0
2007-10-19 12:30:00,500.55,501.14,500.55,501.14,40.0,500.55,501.14,500.55,501.14,40.0
2007-10-19 13:00:00,501.13,502.85,500.82,501.58,130.0,501.13,502.85,500.82,501.58,130.0
2007-10-19 13:30:00,501.0,501.58,501.0,501.58,30.0,501.0,501.58,501.0,501.58,30.0
2007-10-19 14:00:00,501.58,501.58,501.58,501.58,0.0,501.58,501.58,501.58,501.58,0.0
2007-10-19 14:30:00,501.51,501.51,499.85,500.39,240.0,501.51,501.51,499.85,500.39,240.0
2007-10-19 15:00:00,500.33,500.33,499.69,500.0,40.0,500.33,500.33,499.69,500.0,40.0
2007-10-19 15:30:00,500.0,500.74,500.0,500.0,240.0,500.0,500.74,500.0,500.0,240.0
2007-10-22 09:30:00,499.5,499.66,497.01,498.97,120.0,499.5,499.66,497.01,498.97,120.0
2007-10-22 10:00:00,498.93,499.59,498.92,499.59,40.0,498.93,499.59,498.92,499.59,40.0
2007-10-22 10:30:00,502.75,502.75,502.01,502.01,20.0,502.75,502.75,502.01,502.01,20.0
2007-10-22 11:00:00,502.5,502.5,501.06,501.99,60.0,502.5,502.5,501.06,501.99,60.0
2007-10-22 11:30:00,501.31,503.71,501.3,503.69,90.0,501.31,503.71,501.3,503.69,90.0
2007-10-22 12:00:00,502.15,503.66,502.15,503.66,20.0,502.15,503.66,502.15,503.66,20.0
2007-10-22 12:30:00,503.94,503.94,503.94,503.94,10.0,503.94,503.94,503.94,503.94,10.0
2007-10-22 13:00:00,503.88,504.44,502.57,504.44,40.0,503.88,504.44,502.57,504.44,40.0
2007-10-22 13:30:00,502.95,502.99,501.26,501.26,130.0,502.95,502.99,501.26,501.26,130.0
2007-10-22 14:00:00,501.01,502.51,499.88,500.01,270.0,501.01,502.51,499.88,500.01,270.0
2007-10-22 14:30:00,500.45,500.98,500.0,500.97,70.0,500.45,500.98,500.0,500.97,70.0
2007-10-22 15:00:00,500.05,501.74,499.5,499.5,80.0,500.05,501.74,499.5,499.5,80.0
2007-10-22 15:30:00,500.07,502.6,500.0,500.0,130.0,500.07,502.6,500.0,500.0,130.0
2007-10-23 09:30:00,500.5,508.0,500.5,506.8,70.0,500.5,508.0,500.5,506.8,70.0
2007-10-23 10:00:00,506.94,508.57,506.94,507.21,200.0,506.94,508.57,506.94,507.21,200.0
2007-10-23 10:30:00,507.64,510.63,507.59,509.29,130.0,507.64,510.63,507.59,509.29,130.0
2007-10-23 11:00:00,508.8,511.56,508.8,509.37,30.0,508.8,511.56,508.8,509.37,30.0
2007-10-23 11:30:00,510.05,511.06,510.05,511.06,30.0,510.05,511.06,510.05,511.06,30.0
2007-10-23 12:00:00,510.41,510.81,509.59,510.81,150.0,510.41,510.81,509.59,510.81,150.0
2007-10-23 12:30:00,509.79,509.82,509.29,509.82,30.0,509.79,509.82,509.29,509.82,30.0
2007-10-23 13:00:00,509.67,511.55,508.15,509.3,140.0,509.67,511.55,508.15,509.3,140.0
2007-10-23 13:30:00,509.02,509.35,508.26,509.35,70.0,509.02,509.35,508.26,509.35,70.0
2007-10-23 14:00:00,511.05,511.05,509.18,510.95,70.0,511.05,511.05,509.18,510.95,70.0
2007-10-23 14:30:00,511.48,511.56,510.98,510.98,70.0,511.48,511.56,510.98,510.98,70.0
2007-10-23 15:00:00,511.11,512.81,511.1,511.36,140.0,511.11,512.81,511.1,511.36,140.0
2007-10-23 15:30:00,510.06,513.99,509.27,513.99,370.0,510.06,513.99,509.27,513.99,370.0
2007-10-24 09:30:00,514.0,519.12,513.96,517.74,190.0,514.0,519.12,513.96,517.74,190.0
2007-10-24 10:00:00,517.36,517.36,515.82,515.82,80.0,517.36,517.36,515.82,515.82,80.0
2007-10-24 10:30:00,516.64,516.64,509.8,515.97,230.0,516.64,516.64,509.8,515.97,230.0
2007-10-24 11:00:00,512.0,515.5,511.14,511.14,140.0,512.0,515.5,511.14,511.14,140.0
2007-10-24 11:30:00,510.25,516.5,510.25,516.5,190.0,510.25,516.5,510.25,516.5,190.0
2007-10-24 12:00:00,512.29,516.56,512.29,516.56,90.0,512.29,516.56,512.29,516.56,90.0
2007-10-24 12:30:00,514.99,515.09,510.37,510.38,70.0,514.99,515.09,510.37,510.38,70.0
2007-10-24 13:00:00,512.14,512.14,510.36,511.59,70.0,512.14,512.14,510.36,511.59,70.0
2007-10-24 13:30:00,512.39,513.6,512.39,513.49,90.0,512.39,513.6,512.39,513.49,90.0
2007-10-24 14:00:00,512.13,512.63,512.13,512.63,20.0,512.13,512.63,512.13,512.63,20.0
2007-10-24 14:30:00,512.67,512.99,511.35,511.46,80.0,512.67,512.99,511.35,511.46,80.0
2007-10-24 15:00:00,511.78,512.6,511.78,512.6,40.0,511.78,512.6,511.78,512.6,40.0
2007-10-24 15:30:00,512.11,513.92,511.41,513.8,40.0,512.11,513.92,511.41,513.8,40.0
2007-10-25 09:30:00,519.0,523.76,512.0,517.09,320.0,519.0,523.76,512.0,517.09,320.0
2007-10-25 10:00:00,520.01,521.4,520.01,521.4,130.0,520.01,521.4,520.01,521.4,130.0
2007-10-25 10:30:00,521.77,522.81,521.76,522.59,110.0,521.77,522.81,521.76,522.59,110.0
2007-10-25 11:00:00,524.37,526.0,521.49,523.78,240.0,524.37,526.0,521.49,523.78,240.0
2007-10-25 11:30:00,522.1,526.62,520.04,520.04,280.0,522.1,526.62,520.04,520.04,280.0
2007-10-25 12:00:00,520.0,521.1,517.09,520.88,150.0,520.0,521.1,517.09,520.88,150.0
2007-10-25 12:30:00,520.88,520.88,520.88,520.88,0.0,520.88,520.88,520.88,520.88,0.0
2007-10-25 13:00:00,521.18,524.07,521.18,523.0,50.0,521.18,524.07,521.18,523.0,50.0
2007-10-25 13:30:00,520.79,522.01,519.23,520.0,130.0,520.79,522.01,519.23,520.0,130.0
2007-10-25 14:00:00,518.31,522.5,518.31,522.5,140.0,518.31,522.5,518.31,522.5,140.0
2007-10-25 14:30:00,521.02,521.9,519.17,521.9,30.0,521.02,521.9,519.17,521.9,30.0
2007-10-25 15:00:00,518.01,521.64,517.09,520.61,100.0,518.01,521.64,517.09,520.61,100.0
2007-10-25 15:30:00,520.4,524.0,519.66,521.16,150.0,520.4,524.0,519.66,521.16,150.0
2007-10-26 09:30:00,525.0,525.84,525.0,525.84,20.0,525.0,525.84,525.0,525.84,20.0
2007-10-26 10:00:00,525.84,525.84,525.84,525.84,0.0,525.84,525.84,525.84,525.84,0.0
2007-10-26 10:30:00,525.99,525.99,522.68,525.0,120.0,525.99,525.99,522.68,525.0,120.0
2007-10-26 11:00:00,524.95,526.54,524.06,524.06,140.0,524.95,526.54,524.06,524.06,140.0
2007-10-26 11:30:00,523.9,524.56,522.01,523.0,50.0,523.9,524.56,522.01,523.0,50.0
2007-10-26 12:00:00,522.02,522.99,520.07,522.99,90.0,522.02,522.99,520.07,522.99,90.0
2007-10-26 12:30:00,521.43,522.37,520.02,521.01,130.0,521.43,522.37,520.02,521.01,130.0
2007-10-26 13:00:00,521.02,521.02,515.01,517.33,170.0,521.02,521.02,515.01,517.33,170.0
2007-10-26 13:30:00,517.72,518.44,517.71,518.44,40.0,517.72,518.44,517.71,518.44,40.0
2007-10-26 14:00:00,519.11,519.14,517.02,518.0,120.0,519.11,519.14,517.02,518.0,120.0
2007-10-26 14:30:00,519.0,519.0,516.99,519.0,130.0,519.0,519.0,516.99,519.0,130.0
2007-10-26 15:00:00,517.46,517.5,516.61,516.96,50.0,517.46,517.5,516.61,516.96,50.0
2007-10-26 15:30:00,516.96,517.5,514.2,514.2,180.0,516.96,517.5,514.2,514.2,180.0
2007-10-29 09:30:00,519.85,520.5,518.14,518.45,170.0,519.85,520.5,518.14,518.45,170.0
2007-10-29 10:00:00,516.5,523.55,516.5,520.0,190.0,516.5,523.55,516.5,520.0,190.0
2007-10-29 10:30:00,518.01,518.2,516.71,518.2,30.0,518.01,518.2,516.71,518.2,30.0
2007-10-29 11:00:00,518.2,518.95,517.15,518.95,40.0,518.2,518.95,517.15,518.95,40.0
2007-10-29 11:30:00,518.2,520.04,518.2,519.52,120.0,518.2,520.04,518.2,519.52,120.0
2007-10-29 12:00:00,519.52,523.49,519.52,523.49,60.0,519.52,523.49,519.52,523.49,60.0
2007-10-29 12:30:00,523.49,525.0,523.49,525.0,180.0,523.49,525.0,523.49,525.0,180.0
2007-10-29 13:00:00,527.32,527.32,525.3,526.25,50.0,527.32,527.32,525.3,526.25,50.0
2007-10-29 13:30:00,525.89,529.93,525.53,525.53,160.0,525.89,529.93,525.53,525.53,160.0
2007-10-29 14:00:00,524.71,524.71,524.0,524.0,30.0,524.71,524.71,524.0,524.0,30.0
2007-10-29 14:30:00,525.37,531.98,525.37,529.42,240.0,525.37,531.98,525.37,529.42,240.0
2007-10-29 15:00:00,530.0,534.82,530.0,530.0,240.0,530.0,534.82,530.0,530.0,240.0
2007-10-29 15:30:00,530.18,531.75,530.0,530.39,130.0,530.18,531.75,530.0,530.39,130.0
2007-10-30 09:30:00,525.25,525.25,525.0,525.0,20.0,525.25,525.25,525.0,525.0,20.0
2007-10-30 10:00:00,525.5,525.5,522.3,525.01,90.0,525.5,525.5,522.3,525.01,90.0
2007-10-30 10:30:00,528.0,532.98,528.0,532.0,120.0,528.0,532.98,528.0,532.0,120.0
2007-10-30 11:00:00,530.46,530.46,529.5,529.5,20.0,530.46,530.46,529.5,529.5,20.0
2007-10-30 11:30:00,528.05,529.63,528.01,529.32,60.0,528.05,529.63,528.01,529.32,60.0
2007-10-30 12:00:00,526.03,526.48,526.0,526.47,50.0,526.03,526.48,526.0,526.47,50.0
2007-10-30 12:30:00,526.6,527.0,526.6,527.0,40.0,526.6,527.0,526.6,527.0,40.0
2007-10-30 13:00:00,527.02,529.0,527.02,529.0,100.0,527.02,529.0,527.02,529.0,100.0
2007-10-30 13:30:00,527.43,529.0,527.43,528.3,50.0,527.43,529.0,527.43,528.3,50.0
2007-10-30 14:00:00,530.0,530.0,530.0,530.0,20.0,530.0,530.0,530.0,530.0,20.0
2007-10-30 14:30:00,528.5,528.5,527.43,527.43,20.0,528.5,528.5,527.43,527.43,20.0
2007-10-30 15:00:00,528.0,528.1,527.78,527.78,200.0,528.0,528.1,527.78,527.78,200.0
2007-10-30 15:30:00,529.41,533.22,528.8,533.22,80.0,529.41,533.22,528.8,533.22,80.0
2007-10-31 09:30:00,531.25,534.99,531.25,534.99,120.0,531.25,534.99,531.25,534.99,120.0
2007-10-31 10:00:00,533.51,536.0,533.5,535.3,160.0,533.51,536.0,533.5,535.3,160.0
2007-10-31 10:30:00,539.99,539.99,535.5,537.0,210.0,539.99,539.99,535.5,537.0,210.0
2007-10-31 11:00:00,538.0,538.81,537.0,538.79,120.0,538.0,538.81,537.0,538.79,120.0
2007-10-31 11:30:00,537.5,541.99,537.5,541.98,140.0,537.5,541.99,537.5,541.98,140.0
2007-10-31 12:00:00,540.0,540.0,537.62,537.95,40.0,540.0,540.0,537.62,537.95,40.0
2007-10-31 12:30:00,539.96,542.0,539.96,542.0,110.0,539.96,542.0,539.96,542.0,110.0
2007-10-31 13:00:00,541.93,543.77,541.93,543.0,130.0,541.93,543.77,541.93,543.0,130.0
2007-10-31 13:30:00,543.06,543.21,543.05,543.21,60.0,543.06,543.21,543.05,543.21,60.0
2007-10-31 14:00:00,544.0,544.0,543.0,543.0,20.0,544.0,544.0,543.0,543.0,20.0
2007-10-31 14:30:00,540.51,540.54,540.49,540.54,30.0,540.51,540.54,540.49,540.54,30.0
2007-10-31 15:00:00,540.0,540.25,539.98,540.25,70.0,540.0,540.25,539.98,540.25,70.0
2007-10-31 15:30:00,538.16,540.25,538.15,540.01,100.0,538.16,540.25,538.15,540.01,100.0
2007-11-01 09:30:00,540.0,541.95,533.48,540.0,1500.0,540.0,541.95,533.48,540.0,1500.0
2007-11-01 10:00:00,542.0,542.22,537.9,539.0,130.0,542.0,542.22,537.9,539.0,130.0
2007-11-01 10:30:00,539.0,540.0,539.0,540.0,30.0,539.0,540.0,539.0,540.0,30.0
2007-11-01 11:00:00,537.99,540.0,537.99,540.0,180.0,537.99,540.0,537.99,540.0,180.0
2007-11-01 11:30:00,541.55,541.55,539.99,540.0,160.0,541.55,541.55,539.99,540.0,160.0
2007-11-01 12:00:00,539.99,541.0,538.51,538.51,220.0,539.99,541.0,538.51,538.51,220.0
2007-11-01 12:30:00,538.5,538.5,535.01,537.96,210.0,538.5,538.5,535.01,537.96,210.0
2007-11-01 13:00:00,537.96,539.89,537.96,537.96,120.0,537.96,539.89,537.96,537.96,120.0
2007-11-01 13:30:00,539.3,540.36,537.49,539.05,200.0,539.3,540.36,537.49,539.05,200.0
2007-11-01 14:00:00,539.46,542.0,537.49,537.49,190.0,539.46,542.0,537.49,537.49,190.0
2007-11-01 14:30:00,537.49,539.97,536.39,538.09,400.0,537.49,539.97,536.39,538.09,400.0
2007-11-01 15:00:00,538.4,540.0,537.39,537.39,120.0,538.4,540.0,537.39,537.39,120.0
2007-11-01 15:30:00,538.23,544.61,538.23,544.0,340.0,538.23,544.61,538.23,544.0,340.0
2007-11-02 09:30:00,554.0,554.0,550.01,551.0,170.0,554.0,554.0,550.01,551.0,170.0
2007-11-02 10:00:00,550.0,554.95,544.84,546.95,420.0,550.0,554.95,544.84,546.95,420.0
2007-11-02 10:30:00,546.96,548.66,539.07,545.0,200.0,546.96,548.66,539.07,545.0,200.0
2007-11-02 11:00:00,540.0,542.99,539.5,540.0,190.0,540.0,542.99,539.5,540.0,190.0
2007-11-02 11:30:00,540.01,549.86,540.0,540.03,110.0,540.01,549.86,540.0,540.03,110.0
2007-11-02 12:00:00,540.03,540.99,539.5,539.6,180.0,540.03,540.99,539.5,539.6,180.0
2007-11-02 12:30:00,539.5,541.7,539.5,540.0,220.0,539.5,541.7,539.5,540.0,220.0
2007-11-02 13:00:00,539.93,540.6,539.5,539.5,80.0,539.93,540.6,539.5,539.5,80.0
2007-11-02 13:30:00,540.33,540.34,539.75,539.75,200.0,540.33,540.34,539.75,539.75,200.0
2007-11-02 14:00:00,540.0,540.0,539.5,539.5,70.0,540.0,540.0,539.5,539.5,70.0
2007-11-02 14:30:00,539.01,539.93,536.92,536.92,200.0,539.01,539.93,536.92,536.92,200.0
2007-11-02 15:00:00,536.93,540.0,535.01,535.01,190.0,536.93,540.0,535.01,535.01,190.0
2007-11-02 15:30:00,535.0,535.0,525.21,527.11,380.0,535.0,535.0,525.21,527.11,380.0
2007-11-05 09:30:00,554.05,554.05,515.01,520.12,300.0,554.05,554.05,515.01,520.12,300.0
2007-11-05 10:00:00,524.0,524.0,512.0,516.95,220.0,524.0,524.0,512.0,516.95,220.0
2007-11-05 10:30:00,516.94,525.0,513.09,518.25,400.0,516.94,525.0,513.09,518.25,400.0
2007-11-05 11:00:00,518.12,520.01,518.0,518.4,330.0,518.12,520.01,518.0,518.4,330.0
2007-11-05 11:30:00,518.39,519.04,518.0,518.0,200.0,518.39,519.04,518.0,518.0,200.0
2007-11-05 12:00:00,518.0,519.12,506.34,507.45,470.0,518.0,519.12,506.34,507.45,470.0
2007-11-05 12:30:00,508.73,513.45,508.73,513.45,100.0,508.73,513.45,508.73,513.45,100.0
2007-11-05 13:00:00,510.59,511.45,509.53,510.0,90.0,510.59,511.45,509.53,510.0,90.0
2007-11-05 13:30:00,510.05,513.46,510.05,513.46,50.0,510.05,513.46,510.05,513.46,50.0
2007-11-05 14:00:00,510.52,513.01,510.52,511.75,150.0,510.52,513.01,510.52,511.75,150.0
2007-11-05 14:30:00,510.71,513.47,510.62,510.62,60.0,510.71,513.47,510.62,510.62,60.0
2007-11-05 15:00:00,510.53,514.99,509.5,510.0,260.0,510.53,514.99,509.5,510.0,260.0
2007-11-05 15:30:00,509.5,512.11,506.0,507.93,200.0,509.5,512.11,506.0,507.93,200.0
2007-11-06 09:30:00,506.0,509.67,501.0,501.0,150.0,506.0,509.67,501.0,501.0,150.0
2007-11-06 10:00:00,500.0,508.0,500.0,502.0,330.0,500.0,508.0,500.0,502.0,330.0
2007-11-06 10:30:00,502.1,502.4,501.85,502.4,110.0,502.1,502.4,501.85,502.4,110.0
2007-11-06 11:00:00,501.86,502.71,501.86,502.38,180.0,501.86,502.71,501.86,502.38,180.0
2007-11-06 11:30:00,502.99,503.7,502.02,502.77,260.0,502.99,503.7,502.02,502.77,260.0
2007-11-06 12:00:00,505.0,505.0,502.02,505.0,120.0,505.0,505.0,502.02,505.0,120.0
2007-11-06 12:30:00,504.91,506.0,504.0,504.0,90.0,504.91,506.0,504.0,504.0,90.0
2007-11-06 13:00:00,502.69,504.0,502.69,502.97,40.0,502.69,504.0,502.69,502.97,40.0
2007-11-06 13:30:00,502.0,502.04,501.03,501.29,90.0,502.0,502.04,501.03,501.29,90.0
2007-11-06 14:00:00,501.31,504.2,501.31,502.46,240.0,501.31,504.2,501.31,502.46,240.0
2007-11-06 14:30:00,501.51,502.86,501.39,502.6,210.0,501.51,502.86,501.39,502.6,210.0
2007-11-06 15:00:00,502.5,503.21,501.76,502.38,400.0,502.5,503.21,501.76,502.38,400.0
2007-11-06 15:30:00,502.87,503.0,500.63,502.0,180.0,502.87,503.0,500.63,502.0,180.0
2007-11-07 09:30:00,532.4,532.4,501.75,502.03,100.0,532.4,532.4,501.75,502.03,100.0
2007-11-07 10:00:00,505.37,505.37,503.33,504.31,120.0,505.37,505.37,503.33,504.31,120.0
2007-11-07 10:30:00,504.85,506.19,500.02,500.7,290.0,504.85,506.19,500.02,500.7,290.0
2007-11-07 11:00:00,500.67,501.0,496.41,498.82,320.0,500.67,501.0,496.41,498.82,320.0
2007-11-07 11:30:00,498.93,498.99,495.41,497.06,140.0,498.93,498.99,495.41,497.06,140.0
2007-11-07 12:00:00,495.41,495.41,495.0,495.01,30.0,495.41,495.41,495.0,495.01,30.0
2007-11-07 12:30:00,496.76,499.75,494.43,495.24,240.0,496.76,499.75,494.43,495.24,240.0
2007-11-07 13:00:00,496.11,496.11,485.31,489.0,220.0,496.11,496.11,485.31,489.0,220.0
2007-11-07 13:30:00,489.01,493.0,489.01,490.01,290.0,489.01,493.0,489.01,490.01,290.0
2007-11-07 14:00:00,491.99,492.47,490.0,490.0,210.0,491.99,492.47,490.0,490.0,210.0
2007-11-07 14:30:00,492.95,492.95,490.05,491.09,80.0,492.95,492.95,490.05,491.09,80.0
2007-11-07 15:00:00,490.33,491.39,490.02,491.39,290.0,490.33,491.39,490.02,491.39,290.0
2007-11-07 15:30:00,490.0,491.35,488.16,488.42,200.0,490.0,491.35,488.16,488.42,200.0
2007-11-08 09:30:00,488.0,500.0,488.0,497.0,740.0,488.0,500.0,488.0,497.0,740.0
2007-11-08 10:00:00,496.98,498.97,493.2,498.48,140.0,496.98,498.97,493.2,498.48,140.0
2007-11-08 10:30:00,498.03,499.99,496.07,496.07,160.0,498.03,499.99,496.07,496.07,160.0
2007-11-08 11:00:00,496.08,499.76,496.07,498.5,140.0,496.08,499.76,496.07,498.5,140.0
2007-11-08 11:30:00,498.5,500.0,496.01,498.01,950.0,498.5,500.0,496.01,498.01,950.0
2007-11-08 12:00:00,499.02,500.47,494.25,500.47,1100.0,499.02,500.47,494.25,500.47,1100.0
2007-11-08 12:30:00,499.44,500.38,499.43,500.01,420.0,499.44,500.38,499.43,500.01,420.0
2007-11-08 13:00:00,501.49,502.39,496.08,502.39,180.0,501.49,502.39,496.08,502.39,180.0
2007-11-08 13:30:00,502.36,502.5,501.0,502.5,120.0,502.36,502.5,501.0,502.5,120.0
2007-11-08 14:00:00,501.62,504.93,501.62,503.41,190.0,501.62,504.93,501.62,503.41,190.0
2007-11-08 14:30:00,501.06,507.5,501.06,507.5,230.0,501.06,507.5,501.06,507.5,230.0
2007-11-08 15:00:00,504.77,510.0,504.77,510.0,100.0,504.77,510.0,504.77,510.0,100.0
2007-11-08 15:30:00,509.14,511.73,504.08,509.7,210.0,509.14,511.73,504.08,509.7,210.0
2007-11-09 09:30:00,514.95,514.95,495.0,497.02,140.0,514.95,514.95,495.0,497.02,140.0
2007-11-09 10:00:00,495.01,502.13,494.99,502.13,190.0,495.01,502.13,494.99,502.13,190.0
2007-11-09 10:30:00,501.92,502.82,498.01,498.06,310.0,501.92,502.82,498.01,498.06,310.0
2007-11-09 11:00:00,498.14,500.88,495.11,496.07,160.0,498.14,500.88,495.11,496.07,160.0
2007-11-09 11:30:00,497.7,497.7,495.5,495.82,140.0,497.7,497.7,495.5,495.82,140.0
2007-11-09 12:00:00,495.51,497.28,495.1,496.0,110.0,495.51,497.28,495.1,496.0,110.0
2007-11-09 12:30:00,495.19,497.58,495.19,497.58,70.0,495.19,497.58,495.19,497.58,70.0
2007-11-09 13:00:00,495.49,497.38,495.49,496.26,60.0,495.49,497.38,495.49,496.26,60.0
2007-11-09 13:30:00,496.0,498.65,496.0,496.08,90.0,496.0,498.65,496.0,496.08,90.0
2007-11-09 14:00:00,496.1,497.23,496.1,496.17,70.0,496.1,497.23,496.1,496.17,70.0
2007-11-09 14:30:00,498.25,498.5,497.0,498.28,100.0,498.25,498.5,497.0,498.28,100.0
2007-11-09 15:00:00,499.0,500.01,497.39,499.17,150.0,499.0,500.01,497.39,499.17,150.0
2007-11-09 15:30:00,504.34,504.68,499.12,499.29,210.0,504.34,504.68,499.12,499.29,210.0
2007-11-12 09:30:00,520.0,520.0,471.1,476.09,2080.0,520.0,520.0,471.1,476.09,2080.0
2007-11-12 10:00:00,479.0,479.0,470.05,471.0,950.0,479.0,479.0,470.05,471.0,950.0
2007-11-12 10:30:00,471.0,478.61,470.52,475.0,750.0,471.0,478.61,470.52,475.0,750.0
2007-11-12 11:00:00,476.9,481.5,471.0,471.0,840.0,476.9,481.5,471.0,471.0,840.0
2007-11-12 11:30:00,471.16,473.54,470.5,471.41,540.0,471.16,473.54,470.5,471.41,540.0
2007-11-12 12:00:00,471.99,471.99,470.0,471.32,690.0,471.99,471.99,470.0,471.32,690.0
2007-11-12 12:30:00,471.43,474.99,471.34,474.99,400.0,471.43,474.99,471.34,474.99,400.0
2007-11-12 13:00:00,472.61,474.0,471.56,471.56,210.0,472.61,474.0,471.56,471.56,210.0
2007-11-12 13:30:00,471.57,475.5,470.66,470.66,370.0,471.57,475.5,470.66,470.66,370.0
2007-11-12 14:00:00,472.03,473.74,471.25,471.5,180.0,472.03,473.74,471.25,471.5,180.0
2007-11-12 14:30:00,473.98,473.98,472.02,472.7,50.0,473.98,473.98,472.02,472.7,50.0
2007-11-12 15:00:00,472.08,473.35,470.02,470.02,270.0,472.08,473.35,470.02,470.02,270.0
2007-11-12 15:30:00,470.05,470.12,468.0,469.56,820.0,470.05,470.12,468.0,469.56,820.0
2007-11-13 09:30:00,470.0,484.42,470.0,483.0,380.0,470.0,484.42,470.0,483.0,380.0
2007-11-13 10:00:00,484.99,484.99,482.0,482.0,90.0,484.99,484.99,482.0,482.0,90.0
2007-11-13 10:30:00,481.0,481.0,478.48,480.69,310.0,481.0,481.0,478.48,480.69,310.0
2007-11-13 11:00:00,480.54,482.47,480.54,482.47,30.0,480.54,482.47,480.54,482.47,30.0
2007-11-13 11:30:00,482.23,482.23,477.63,479.57,140.0,482.23,482.23,477.63,479.57,140.0
2007-11-13 12:00:00,479.99,481.21,479.99,481.21,110.0,479.99,481.21,479.99,481.21,110.0
2007-11-13 12:30:00,483.32,485.0,483.32,483.97,90.0,483.32,485.0,483.32,483.97,90.0
2007-11-13 13:00:00,486.98,489.72,486.98,487.98,110.0,486.98,489.72,486.98,487.98,110.0
2007-11-13 13:30:00,486.99,486.99,484.94,486.63,40.0,486.99,486.99,484.94,486.63,40.0
2007-11-13 14:00:00,484.71,485.66,483.99,484.0,160.0,484.71,485.66,483.99,484.0,160.0
2007-11-13 14:30:00,485.42,487.46,483.95,484.75,240.0,485.42,487.46,483.95,484.75,240.0
2007-11-13 15:00:00,483.3,487.3,483.3,487.3,60.0,483.3,487.3,483.3,487.3,60.0
2007-11-13 15:30:00,485.0,489.49,485.0,489.49,180.0,485.0,489.49,485.0,489.49,180.0
2007-11-14 09:30:00,501.0,501.0,489.98,493.66,120.0,501.0,501.0,489.98,493.66,120.0
2007-11-14 10:00:00,491.14,491.15,487.68,488.5,180.0,491.14,491.15,487.68,488.5,180.0
2007-11-14 10:30:00,488.0,488.95,486.64,486.64,120.0,488.0,488.95,486.64,486.64,120.0
2007-11-14 11:00:00,486.47,486.47,473.02,473.02,380.0,486.47,486.47,473.02,473.02,380.0
2007-11-14 11:30:00,481.15,481.21,479.06,479.06,30.0,481.15,481.21,479.06,479.06,30.0
2007-11-14 12:00:00,479.42,481.0,479.38,479.38,30.0,479.42,481.0,479.38,479.38,30.0
2007-11-14 12:30:00,479.12,479.24,479.1,479.24,70.0,479.12,479.24,479.1,479.24,70.0
2007-11-14 13:00:00,479.25,479.25,478.16,478.16,30.0,479.25,479.25,478.16,478.16,30.0
2007-11-14 13:30:00,479.76,479.76,479.76,479.76,40.0,479.76,479.76,479.76,479.76,40.0
2007-11-14 14:00:00,479.46,482.99,479.46,482.49,60.0,479.46,482.99,479.46,482.49,60.0
2007-11-14 14:30:00,480.88,481.5,479.36,479.36,90.0,480.88,481.5,479.36,479.36,90.0
2007-11-14 15:00:00,479.31,484.51,479.31,482.79,150.0,479.31,484.51,479.31,482.79,150.0
2007-11-14 15:30:00,482.88,485.0,480.34,480.34,290.0,482.88,485.0,480.34,480.34,290.0
2007-11-15 09:30:00,475.0,479.96,475.0,477.0,150.0,475.0,479.96,475.0,477.0,150.0
2007-11-15 10:00:00,477.03,494.85,477.03,493.37,370.0,477.03,494.85,477.03,493.37,370.0
2007-11-15 10:30:00,494.66,498.36,494.05,495.79,260.0,494.66,498.36,494.05,495.79,260.0
2007-11-15 11:00:00,495.77,495.77,487.36,487.5,490.0,495.77,495.77,487.36,487.5,490.0
2007-11-15 11:30:00,487.2,487.2,487.2,487.2,20.0,487.2,487.2,487.2,487.2,20.0
2007-11-15 12:00:00,488.58,488.58,487.0,487.0,60.0,488.58,488.58,487.0,487.0,60.0
2007-11-15 12:30:00,488.06,488.06,487.25,487.25,50.0,488.06,488.06,487.25,487.25,50.0
2007-11-15 13:00:00,489.25,491.46,487.26,491.46,200.0,489.25,491.46,487.26,491.46,200.0
2007-11-15 13:30:00,489.99,489.99,489.99,489.99,20.0,489.99,489.99,489.99,489.99,20.0
2007-11-15 14:00:00,487.04,487.04,487.04,487.04,10.0,487.04,487.04,487.04,487.04,10.0
2007-11-15 14:30:00,487.22,488.79,483.17,485.88,340.0,487.22,488.79,483.17,485.88,340.0
2007-11-15 15:00:00,483.14,486.52,482.51,482.51,240.0,483.14,486.52,482.51,482.51,240.0
2007-11-15 15:30:00,482.51,487.67,481.14,482.93,540.0,482.51,487.67,481.14,482.93,540.0
2007-11-16 09:30:00,475.0,481.0,475.0,479.0,60.0,475.0,481.0,475.0,479.0,60.0
2007-11-16 10:00:00,478.73,480.67,478.19,480.02,110.0,478.73,480.67,478.19,480.02,110.0
2007-11-16 10:30:00,479.89,484.75,479.89,484.75,220.0,479.89,484.75,479.89,484.75,220.0
2007-11-16 11:00:00,484.75,484.75,484.75,484.75,0.0,484.75,484.75,484.75,484.75,0.0
2007-11-16 11:30:00,481.25,481.25,481.25,481.25,10.0,481.25,481.25,481.25,481.25,10.0
2007-11-16 12:00:00,481.02,482.92,481.0,481.0,130.0,481.02,482.92,481.0,481.0,130.0
2007-11-16 12:30:00,480.5,482.36,480.5,482.36,20.0,480.5,482.36,480.5,482.36,20.0
2007-11-16 13:00:00,482.02,482.02,480.0,480.0,90.0,482.02,482.02,480.0,480.0,90.0
2007-11-16 13:30:00,481.91,483.9,481.23,483.9,80.0,481.91,483.9,481.23,483.9,80.0
2007-11-16 14:00:00,484.76,485.0,484.65,485.0,170.0,484.76,485.0,484.65,485.0,170.0
2007-11-16 14:30:00,483.24,484.93,481.5,484.59,160.0,483.24,484.93,481.5,484.59,160.0
2007-11-16 15:00:00,484.36,484.37,484.24,484.24,90.0,484.36,484.37,484.24,484.24,90.0
2007-11-16 15:30:00,482.28,485.0,482.28,483.54,230.0,482.28,485.0,482.28,483.54,230.0
2007-11-19 09:30:00,496.67,496.67,477.0,477.0,230.0,496.67,496.67,477.0,477.0,230.0
2007-11-19 10:00:00,472.99,475.0,471.99,475.0,70.0,472.99,475.0,471.99,475.0,70.0
2007-11-19 10:30:00,473.45,473.45,472.18,472.18,40.0,473.45,473.45,472.18,472.18,40.0
2007-11-19 11:00:00,475.89,475.89,472.0,472.91,130.0,475.89,475.89,472.0,472.91,130.0
2007-11-19 11:30:00,473.01,474.28,472.16,472.28,60.0,473.01,474.28,472.16,472.28,60.0
2007-11-19 12:00:00,472.36,474.06,472.34,474.02,60.0,472.36,474.06,472.34,474.02,60.0
2007-11-19 12:30:00,474.25,474.5,473.5,474.14,240.0,474.25,474.5,473.5,474.14,240.0
2007-11-19 13:00:00,473.0,473.95,472.04,473.95,190.0,473.0,473.95,472.04,473.95,190.0
2007-11-19 13:30:00,472.52,473.36,472.16,472.16,80.0,472.52,473.36,472.16,472.16,80.0
2007-11-19 14:00:00,473.0,475.0,473.0,475.0,240.0,473.0,475.0,473.0,475.0,240.0
2007-11-19 14:30:00,474.82,480.0,472.82,478.0,480.0,474.82,480.0,472.82,478.0,480.0
2007-11-19 15:00:00,477.89,479.77,472.03,475.0,570.0,477.89,479.77,472.03,475.0,570.0
2007-11-19 15:30:00,476.03,479.63,475.0,475.7,320.0,476.03,479.63,475.0,475.7,320.0
2007-11-20 09:30:00,475.0,475.11,473.15,473.16,230.0,475.0,475.11,473.15,473.16,230.0
2007-11-20 10:00:00,474.0,475.72,472.51,473.99,140.0,474.0,475.72,472.51,473.99,140.0
2007-11-20 10:30:00,472.16,473.0,470.16,470.16,320.0,472.16,473.0,470.16,470.16,320.0
2007-11-20 11:00:00,470.64,470.64,468.0,469.96,480.0,470.64,470.64,468.0,469.96,480.0
2007-11-20 11:30:00,469.5,469.5,466.06,466.68,110.0,469.5,469.5,466.06,466.68,110.0
2007-11-20 12:00:00,467.5,468.05,465.18,466.83,180.0,467.5,468.05,465.18,466.83,180.0
2007-11-20 12:30:00,466.0,469.5,464.27,469.5,280.0,466.0,469.5,464.27,469.5,280.0
2007-11-20 13:00:00,466.44,466.44,464.27,465.0,90.0,466.44,466.44,464.27,465.0,90.0
2007-11-20 13:30:00,464.3,466.0,464.04,466.0,130.0,464.3,466.0,464.04,466.0,130.0
2007-11-20 14:00:00,466.6,467.14,466.05,466.13,90.0,466.6,467.14,466.05,466.13,90.0
2007-11-20 14:30:00,466.21,470.0,465.04,466.89,350.0,466.21,470.0,465.04,466.89,350.0
2007-11-20 15:00:00,466.34,467.11,464.33,465.0,750.0,466.34,467.11,464.33,465.0,750.0
2007-11-20 15:30:00,466.2,470.5,465.71,465.98,270.0,466.2,470.5,465.71,465.98,270.0
2007-11-21 09:30:00,465.0,465.0,456.01,464.85,80.0,465.0,465.0,456.01,464.85,80.0
2007-11-21 10:00:00,464.25,464.83,462.0,464.83,210.0,464.25,464.83,462.0,464.83,210.0
2007-11-21 10:30:00,466.95,471.53,466.56,466.56,70.0,466.95,471.53,466.56,466.56,70.0
2007-11-21 11:00:00,468.08,468.08,463.0,464.69,190.0,468.08,468.08,463.0,464.69,190.0
2007-11-21 11:30:00,465.31,465.32,464.01,464.01,60.0,465.31,465.32,464.01,464.01,60.0
2007-11-21 12:00:00,464.0,467.89,464.0,467.89,60.0,464.0,467.89,464.0,467.89,60.0
2007-11-21 12:30:00,468.77,469.9,467.38,467.38,40.0,468.77,469.9,467.38,467.38,40.0
2007-11-21 13:00:00,469.98,474.99,469.98,474.99,160.0,469.98,474.99,469.98,474.99,160.0
2007-11-21 13:30:00,472.5,473.1,469.98,469.98,50.0,472.5,473.1,469.98,469.98,50.0
2007-11-21 14:00:00,471.0,471.0,469.28,469.28,30.0,471.0,471.0,469.28,469.28,30.0
2007-11-21 14:30:00,468.3,474.52,467.6,470.0,110.0,468.3,474.52,467.6,470.0,110.0
2007-11-21 15:00:00,471.34,471.96,469.16,470.19,130.0,471.34,471.96,469.16,470.19,130.0
2007-11-21 15:30:00,469.12,469.13,465.24,467.0,120.0,469.12,469.13,465.24,467.0,120.0
2007-11-23 09:30:00,479.98,479.98,469.01,469.01,30.0,479.98,479.98,469.01,469.01,30.0
2007-11-23 10:00:00,469.01,469.01,469.01,469.01,0.0,469.01,469.01,469.01,469.01,0.0
2007-11-23 10:30:00,474.25,475.28,474.25,474.38,40.0,474.25,475.28,474.25,474.38,40.0
2007-11-23 11:00:00,478.98,478.98,478.98,478.98,20.0,478.98,478.98,478.98,478.98,20.0
2007-11-23 11:30:00,478.98,478.98,478.98,478.98,0.0,478.98,478.98,478.98,478.98,0.0
2007-11-23 12:00:00,478.98,478.98,478.98,478.98,0.0,478.98,478.98,478.98,478.98,0.0
2007-11-23 12:30:00,470.76,472.26,470.76,472.26,40.0,470.76,472.26,470.76,472.26,40.0
2007-11-26 09:30:00,461.01,478.24,461.01,477.74,150.0,461.01,478.24,461.01,477.74,150.0
2007-11-26 10:00:00,478.05,479.95,478.05,479.95,50.0,478.05,479.95,478.05,479.95,50.0
2007-11-26 10:30:00,479.0,479.0,477.46,477.46,60.0,479.0,479.0,477.46,477.46,60.0
2007-11-26 11:00:00,477.69,477.93,477.69,477.93,50.0,477.69,477.93,477.69,477.93,50.0
2007-11-26 11:30:00,476.78,476.78,476.54,476.54,20.0,476.78,476.78,476.54,476.54,20.0
2007-11-26 12:00:00,477.58,477.96,475.93,476.65,180.0,477.58,477.96,475.93,476.65,180.0
2007-11-26 12:30:00,475.25,475.25,475.0,475.0,20.0,475.25,475.25,475.0,475.0,20.0
2007-11-26 13:00:00,475.01,478.75,475.0,478.68,160.0,475.01,478.75,475.0,478.68,160.0
2007-11-26 13:30:00,477.5,477.5,475.0,476.75,100.0,477.5,477.5,475.0,476.75,100.0
2007-11-26 14:00:00,473.65,474.87,473.65,473.98,150.0,473.65,474.87,473.65,473.98,150.0
2007-11-26 14:30:00,472.0,472.0,470.0,470.0,60.0,472.0,472.0,470.0,470.0,60.0
2007-11-26 15:00:00,470.5,473.25,469.0,470.3,170.0,470.5,473.25,469.0,470.3,170.0
2007-11-26 15:30:00,471.5,471.56,468.14,468.14,240.0,471.5,471.56,468.14,468.14,240.0
2007-11-27 09:30:00,462.01,479.44,462.01,475.86,330.0,462.01,479.44,462.01,475.86,330.0
2007-11-27 10:00:00,475.85,475.85,472.99,473.49,80.0,475.85,475.85,472.99,473.49,80.0
2007-11-27 10:30:00,472.16,473.01,472.16,473.01,40.0,472.16,473.01,472.16,473.01,40.0
2007-11-27 11:00:00,473.02,473.02,473.02,473.02,10.0,473.02,473.02,473.02,473.02,10.0
2007-11-27 11:30:00,475.6,477.5,475.56,477.5,70.0,475.6,477.5,475.56,477.5,70.0
2007-11-27 12:00:00,478.44,478.44,478.44,478.44,10.0,478.44,478.44,478.44,478.44,10.0
2007-11-27 12:30:00,475.38,475.38,475.15,475.15,20.0,475.38,475.38,475.15,475.15,20.0
2007-11-27 13:00:00,474.82,476.01,474.82,476.01,90.0,474.82,476.01,474.82,476.01,90.0
2007-11-27 13:30:00,476.01,476.01,476.01,476.01,0.0,476.01,476.01,476.01,476.01,0.0
2007-11-27 14:00:00,475.91,475.91,471.81,471.81,110.0,475.91,475.91,471.81,471.81,110.0
2007-11-27 14:30:00,471.74,472.34,471.0,471.26,100.0,471.74,472.34,471.0,471.26,100.0
2007-11-27 15:00:00,472.1,472.98,471.0,471.2,170.0,472.1,472.98,471.0,471.2,170.0
2007-11-27 15:30:00,471.07,477.69,470.5,476.77,350.0,471.07,477.69,470.5,476.77,350.0
2007-11-28 09:30:00,478.85,479.65,472.59,479.65,100.0,478.85,479.65,472.59,479.65,100.0
2007-11-28 10:00:00,475.33,481.31,475.32,481.3,90.0,475.33,481.31,475.32,481.3,90.0
2007-11-28 10:30:00,482.49,486.01,482.49,486.01,70.0,482.49,486.01,482.49,486.01,70.0
2007-11-28 11:00:00,485.74,485.74,482.31,482.31,20.0,485.74,485.74,482.31,482.31,20.0
2007-11-28 11:30:00,482.0,482.19,475.11,479.8,120.0,482.0,482.19,475.11,479.8,120.0
2007-11-28 12:00:00,479.77,479.8,479.77,479.8,20.0,479.77,479.8,479.77,479.8,20.0
2007-11-28 12:30:00,485.93,485.93,482.35,483.64,90.0,485.93,485.93,482.35,483.64,90.0
2007-11-28 13:00:00,482.0,482.0,480.65,480.65,20.0,482.0,482.0,480.65,480.65,20.0
2007-11-28 13:30:00,483.06,483.06,483.06,483.06,10.0,483.06,483.06,483.06,483.06,10.0
2007-11-28 14:00:00,482.56,484.02,480.99,484.0,140.0,482.56,484.02,480.99,484.0,140.0
2007-11-28 14:30:00,481.02,484.69,481.0,481.0,80.0,481.02,484.69,481.0,481.0,80.0
2007-11-28 15:00:00,480.99,486.94,480.99,484.05,190.0,480.99,486.94,480.99,484.05,190.0
2007-11-28 15:30:00,485.2,486.36,484.0,485.3,270.0,485.2,486.36,484.0,485.3,270.0
2007-11-29 09:30:00,495.87,495.87,480.07,486.8,120.0,495.87,495.87,480.07,486.8,120.0
2007-11-29 10:00:00,486.82,488.88,485.77,485.77,110.0,486.82,488.88,485.77,485.77,110.0
2007-11-29 10:30:00,485.36,485.36,482.05,483.88,60.0,485.36,485.36,482.05,483.88,60.0
2007-11-29 11:00:00,482.15,483.56,480.21,483.56,110.0,482.15,483.56,480.21,483.56,110.0
2007-11-29 11:30:00,483.56,483.56,483.56,483.56,0.0,483.56,483.56,483.56,483.56,0.0
2007-11-29 12:00:00,486.9,486.9,481.5,484.6,170.0,486.9,486.9,481.5,484.6,170.0
2007-11-29 12:30:00,484.51,486.0,482.99,483.85,140.0,484.51,486.0,482.99,483.85,140.0
2007-11-29 13:00:00,483.04,483.04,483.04,483.04,20.0,483.04,483.04,483.04,483.04,20.0
2007-11-29 13:30:00,484.13,485.0,484.13,485.0,20.0,484.13,485.0,484.13,485.0,20.0
2007-11-29 14:00:00,485.0,485.0,483.0,483.0,110.0,485.0,485.0,483.0,483.0,110.0
2007-11-29 14:30:00,484.43,484.43,481.56,483.95,120.0,484.43,484.43,481.56,483.95,120.0
2007-11-29 15:00:00,483.93,483.93,481.16,481.16,90.0,483.93,483.93,481.16,481.16,90.0
2007-11-29 15:30:00,481.04,489.44,481.04,485.21,240.0,481.04,489.44,481.04,485.21,240.0
2007-11-30 09:30:00,485.0,485.04,485.0,485.04,70.0,485.0,485.04,485.0,485.04,70.0
2007-11-30 10:00:00,483.73,483.73,483.73,483.73,10.0,483.73,483.73,483.73,483.73,10.0
2007-11-30 10:30:00,485.06,488.36,485.06,487.38,90.0,485.06,488.36,485.06,487.38,90.0
2007-11-30 11:00:00,486.75,489.51,486.75,488.91,80.0,486.75,489.51,486.75,488.91,80.0
2007-11-30 11:30:00,488.72,490.0,488.7,489.5,80.0,488.72,490.0,488.7,489.5,80.0
2007-11-30 12:00:00,487.8,487.97,486.99,487.69,90.0,487.8,487.97,486.99,487.69,90.0
2007-11-30 12:30:00,487.69,487.69,487.69,487.69,0.0,487.69,487.69,487.69,487.69,0.0
2007-11-30 13:00:00,487.14,487.14,485.34,485.34,20.0,487.14,487.14,485.34,485.34,20.0
2007-11-30 13:30:00,488.0,488.0,488.0,488.0,10.0,488.0,488.0,488.0,488.0,10.0
2007-11-30 14:00:00,488.0,488.0,483.16,484.67,40.0,488.0,488.0,483.16,484.67,40.0
2007-11-30 14:30:00,484.67,491.99,484.67,488.61,190.0,484.67,491.99,484.67,488.61,190.0
2007-11-30 15:00:00,485.02,485.02,484.06,484.06,30.0,485.02,485.02,484.06,484.06,30.0
2007-11-30 15:30:00,486.5,487.27,480.0,480.0,520.0,486.5,487.27,480.0,480.0,520.0
2007-12-03 09:30:00,482.0,482.01,479.0,481.73,110.0,482.0,482.01,479.0,481.73,110.0
2007-12-03 10:00:00,480.24,480.24,479.75,479.75,30.0,480.24,480.24,479.75,479.75,30.0
2007-12-03 10:30:00,479.84,481.5,479.83,481.5,50.0,479.84,481.5,479.83,481.5,50.0
2007-12-03 11:00:00,481.5,481.5,481.5,481.5,0.0,481.5,481.5,481.5,481.5,0.0
2007-12-03 11:30:00,481.74,483.23,481.74,483.23,30.0,481.74,483.23,481.74,483.23,30.0
2007-12-03 12:00:00,482.37,483.74,482.37,483.74,50.0,482.37,483.74,482.37,483.74,50.0
2007-12-03 12:30:00,483.74,483.75,483.74,483.75,40.0,483.74,483.75,483.74,483.75,40.0
2007-12-03 13:00:00,483.75,483.75,483.75,483.75,0.0,483.75,483.75,483.75,483.75,0.0
2007-12-03 13:30:00,483.77,485.0,483.77,485.0,30.0,483.77,485.0,483.77,485.0,30.0
2007-12-03 14:00:00,485.0,494.0,485.0,488.74,290.0,485.0,494.0,485.0,488.74,290.0
2007-12-03 14:30:00,488.74,488.74,488.74,488.74,10.0,488.74,488.74,488.74,488.74,10.0
2007-12-03 15:00:00,488.54,490.75,488.0,488.16,80.0,488.54,490.75,488.0,488.16,80.0
2007-12-03 15:30:00,490.06,490.5,488.0,490.06,180.0,490.06,490.5,488.0,490.06,180.0
2007-12-04 09:30:00,490.0,490.0,488.0,488.01,60.0,490.0,490.0,488.0,488.01,60.0
2007-12-04 10:00:00,488.01,490.0,488.01,490.0,50.0,488.01,490.0,488.01,490.0,50.0
2007-12-04 10:30:00,491.62,491.62,490.01,490.43,120.0,491.62,491.62,490.01,490.43,120.0
2007-12-04 11:00:00,491.14,491.14,490.08,490.08,90.0,491.14,491.14,490.08,490.08,90.0
2007-12-04 11:30:00,490.09,491.56,490.06,490.51,80.0,490.09,491.56,490.06,490.51,80.0
2007-12-04 12:00:00,491.02,492.0,490.5,491.63,280.0,491.02,492.0,490.5,491.63,280.0
2007-12-04 12:30:00,493.0,493.0,489.03,489.03,100.0,493.0,493.0,489.03,489.03,100.0
2007-12-04 13:00:00,489.95,489.95,489.04,489.67,50.0,489.95,489.95,489.04,489.67,50.0
2007-12-04 13:30:00,489.52,489.98,488.0,489.78,130.0,489.52,489.98,488.0,489.78,130.0
2007-12-04 14:00:00,489.64,489.99,488.96,488.96,70.0,489.64,489.99,488.96,488.96,70.0
2007-12-04 14:30:00,488.5,488.77,486.26,488.77,200.0,488.5,488.77,486.26,488.77,200.0
2007-12-04 15:00:00,488.2,488.2,484.57,486.04,230.0,488.2,488.2,484.57,486.04,230.0
2007-12-04 15:30:00,485.14,485.93,481.01,482.8,280.0,485.14,485.93,481.01,482.8,280.0
2007-12-05 09:30:00,478.0,487.5,478.0,485.5,50.0,478.0,487.5,478.0,485.5,50.0
2007-12-05 10:00:00,486.4,486.4,484.59,484.59,30.0,486.4,486.4,484.59,484.59,30.0
2007-12-05 10:30:00,484.01,484.03,482.44,482.49,150.0,484.01,484.03,482.44,482.49,150.0
2007-12-05 11:00:00,482.44,485.55,482.44,483.56,100.0,482.44,485.55,482.44,483.56,100.0
2007-12-05 11:30:00,484.0,484.95,484.0,484.95,100.0,484.0,484.95,484.0,484.95,100.0
2007-12-05 12:00:00,485.91,487.01,485.89,486.12,110.0,485.91,487.01,485.89,486.12,110.0
2007-12-05 12:30:00,485.01,485.01,481.17,483.26,120.0,485.01,485.01,481.17,483.26,120.0
2007-12-05 13:00:00,482.23,483.26,482.23,483.26,20.0,482.23,483.26,482.23,483.26,20.0
2007-12-05 13:30:00,482.01,482.01,481.48,481.48,40.0,482.01,482.01,481.48,481.48,40.0
2007-12-05 14:00:00,481.01,482.85,481.0,481.0,40.0,481.01,482.85,481.0,481.0,40.0
2007-12-05 14:30:00,481.79,483.46,481.79,483.46,80.0,481.79,483.46,481.79,483.46,80.0
2007-12-05 15:00:00,483.0,483.23,480.31,480.86,190.0,483.0,483.23,480.31,480.86,190.0
2007-12-05 15:30:00,481.69,483.0,480.17,483.0,100.0,481.69,483.0,480.17,483.0,100.0
2007-12-06 09:30:00,492.0,492.0,478.55,480.87,210.0,492.0,492.0,478.55,480.87,210.0
2007-12-06 10:00:00,478.87,479.99,477.01,478.07,150.0,478.87,479.99,477.01,478.07,150.0
2007-12-06 10:30:00,477.47,478.89,476.87,476.87,140.0,477.47,478.89,476.87,476.87,140.0
2007-12-06 11:00:00,475.51,476.86,473.02,473.22,250.0,475.51,476.86,473.02,473.22,250.0
2007-12-06 11:30:00,474.03,474.03,472.16,472.16,160.0,474.03,474.03,472.16,472.16,160.0
2007-12-06 12:00:00,472.06,476.47,472.01,476.45,290.0,472.06,476.47,472.01,476.45,290.0
2007-12-06 12:30:00,474.86,476.99,474.25,475.0,250.0,474.86,476.99,474.25,475.0,250.0
2007-12-06 13:00:00,475.0,476.91,474.18,475.0,320.0,475.0,476.91,474.18,475.0,320.0
2007-12-06 13:30:00,474.85,475.0,474.85,474.85,30.0,474.85,475.0,474.85,474.85,30.0
2007-12-06 14:00:00,474.98,475.0,474.85,474.85,50.0,474.98,475.0,474.85,474.85,50.0
2007-12-06 14:30:00,475.0,475.0,474.99,475.0,170.0,475.0,475.0,474.99,475.0,170.0
2007-12-06 15:00:00,474.36,475.01,474.36,474.93,290.0,474.36,475.01,474.36,474.93,290.0
2007-12-06 15:30:00,475.53,479.0,475.53,477.61,170.0,475.53,479.0,475.53,477.61,170.0
2007-12-07 09:30:00,473.0,479.54,473.0,479.54,60.0,473.0,479.54,473.0,479.54,60.0
2007-12-07 10:00:00,478.19,478.22,478.19,478.22,30.0,478.19,478.22,478.19,478.22,30.0
2007-12-07 10:30:00,478.27,479.62,475.17,475.17,130.0,478.27,479.62,475.17,475.17,130.0
2007-12-07 11:00:00,476.2,476.2,474.12,474.12,60.0,476.2,476.2,474.12,474.12,60.0
2007-12-07 11:30:00,474.0,474.49,474.0,474.04,70.0,474.0,474.49,474.0,474.04,70.0
2007-12-07 12:00:00,474.76,474.76,474.76,474.76,30.0,474.76,474.76,474.76,474.76,30.0
2007-12-07 12:30:00,475.71,476.25,475.32,475.64,50.0,475.71,476.25,475.32,475.64,50.0
2007-12-07 13:00:00,474.85,475.49,474.85,474.85,110.0,474.85,475.49,474.85,474.85,110.0
2007-12-07 13:30:00,475.0,475.02,473.49,473.49,80.0,475.0,475.02,473.49,473.49,80.0
2007-12-07 14:00:00,473.0,473.0,472.3,472.3,30.0,473.0,473.0,472.3,472.3,30.0
2007-12-07 14:30:00,472.0,472.0,470.0,470.09,50.0,472.0,472.0,470.0,470.09,50.0
2007-12-07 15:00:00,471.96,474.39,471.0,473.5,130.0,471.96,474.39,471.0,473.5,130.0
2007-12-07 15:30:00,474.98,476.0,473.15,475.0,470.0,474.98,476.0,473.15,475.0,470.0
2007-12-10 09:30:00,475.0,479.9,475.0,477.0,180.0,475.0,479.9,475.0,477.0,180.0
2007-12-10 10:00:00,478.0,478.0,475.36,475.36,1280.0,478.0,478.0,475.36,475.36,1280.0
2007-12-10 10:30:00,475.95,476.0,470.0,470.21,420.0,475.95,476.0,470.0,470.21,420.0
2007-12-10 11:00:00,471.36,471.36,466.6,469.24,220.0,471.36,471.36,466.6,469.24,220.0
2007-12-10 11:30:00,468.35,470.0,468.35,469.26,180.0,468.35,470.0,468.35,469.26,180.0
2007-12-10 12:00:00,469.86,470.0,469.01,469.85,240.0,469.86,470.0,469.01,469.85,240.0
2007-12-10 12:30:00,469.5,470.0,469.5,469.67,260.0,469.5,470.0,469.5,469.67,260.0
2007-12-10 13:00:00,469.79,470.0,468.92,469.87,90.0,469.79,470.0,468.92,469.87,90.0
2007-12-10 13:30:00,470.0,470.0,469.74,469.74,40.0,470.0,470.0,469.74,469.74,40.0
2007-12-10 14:00:00,469.74,469.74,469.16,469.67,70.0,469.74,469.74,469.16,469.67,70.0
2007-12-10 14:30:00,469.47,469.97,468.47,468.47,30.0,469.47,469.97,468.47,468.47,30.0
2007-12-10 15:00:00,468.8,475.56,468.0,474.43,420.0,468.8,475.56,468.0,474.43,420.0
2007-12-10 15:30:00,474.44,475.0,470.0,470.32,350.0,474.44,475.0,470.0,470.32,350.0
2007-12-11 09:30:00,466.0,478.7,466.0,473.2,280.0,466.0,478.7,466.0,473.2,280.0
2007-12-11 10:00:00,474.71,474.71,469.04,469.04,110.0,474.71,474.71,469.04,469.04,110.0
2007-12-11 10:30:00,469.12,471.99,469.12,471.2,80.0,469.12,471.99,469.12,471.2,80.0
2007-12-11 11:00:00,471.1,471.19,470.0,471.19,60.0,471.1,471.19,470.0,471.19,60.0
2007-12-11 11:30:00,470.52,471.0,468.62,470.39,200.0,470.52,471.0,468.62,470.39,200.0
2007-12-11 12:00:00,469.21,470.4,468.41,470.25,130.0,469.21,470.4,468.41,470.25,130.0
2007-12-11 12:30:00,470.33,470.87,469.15,470.0,160.0,470.33,470.87,469.15,470.0,160.0
2007-12-11 13:00:00,470.0,471.0,469.97,471.0,180.0,470.0,471.0,469.97,471.0,180.0
2007-12-11 13:30:00,471.0,471.0,469.8,470.99,450.0,471.0,471.0,469.8,470.99,450.0
2007-12-11 14:00:00,471.0,471.09,469.0,469.01,340.0,471.0,471.09,469.0,469.01,340.0
2007-12-11 14:30:00,468.96,470.9,467.32,469.59,130.0,468.96,470.9,467.32,469.59,130.0
2007-12-11 15:00:00,467.59,469.95,466.06,468.97,160.0,467.59,469.95,466.06,468.97,160.0
2007-12-11 15:30:00,467.56,467.78,464.0,465.0,730.0,467.56,467.78,464.0,465.0,730.0
2007-12-12 09:30:00,475.48,475.48,467.5,470.04,240.0,475.48,475.48,467.5,470.04,240.0
2007-12-12 10:00:00,470.75,472.7,470.75,472.7,160.0,470.75,472.7,470.75,472.7,160.0
2007-12-12 10:30:00,472.14,472.14,469.03,469.03,60.0,472.14,472.14,469.03,469.03,60.0
2007-12-12 11:00:00,469.01,470.31,469.01,470.31,50.0,469.01,470.31,469.01,470.31,50.0
2007-12-12 11:30:00,470.3,470.3,469.12,469.12,20.0,470.3,470.3,469.12,469.12,20.0
2007-12-12 12:00:00,469.0,469.04,467.0,467.15,110.0,469.0,469.04,467.0,467.15,110.0
2007-12-12 12:30:00,467.15,467.72,465.49,467.72,170.0,467.15,467.72,465.49,467.72,170.0
2007-12-12 13:00:00,466.46,466.46,466.46,466.46,10.0,466.46,466.46,466.46,466.46,10.0
2007-12-12 13:30:00,468.24,468.24,465.13,467.25,290.0,468.24,468.24,465.13,467.25,290.0
2007-12-12 14:00:00,467.49,467.5,467.0,467.0,160.0,467.49,467.5,467.0,467.0,160.0
2007-12-12 14:30:00,467.0,468.27,466.35,467.0,210.0,467.0,468.27,466.35,467.0,210.0
2007-12-12 15:00:00,468.47,468.47,466.18,466.18,130.0,468.47,468.47,466.18,466.18,130.0
2007-12-12 15:30:00,466.19,471.0,466.19,469.34,350.0,466.19,471.0,466.19,469.34,350.0
2007-12-13 09:30:00,480.8,480.8,467.27,469.0,160.0,480.8,480.8,467.27,469.0,160.0
2007-12-13 10:00:00,468.0,471.0,467.51,471.0,160.0,468.0,471.0,467.51,471.0,160.0
2007-12-13 10:30:00,472.52,473.0,470.0,471.0,130.0,472.52,473.0,470.0,471.0,130.0
2007-12-13 11:00:00,471.0,472.0,471.0,472.0,40.0,471.0,472.0,471.0,472.0,40.0
2007-12-13 11:30:00,470.75,472.94,470.06,470.06,80.0,470.75,472.94,470.06,470.06,80.0
2007-12-13 12:00:00,470.7,470.7,470.05,470.64,100.0,470.7,470.7,470.05,470.64,100.0
2007-12-13 12:30:00,470.52,470.52,467.49,467.95,150.0,470.52,470.52,467.49,467.95,150.0
2007-12-13 13:00:00,467.11,467.9,466.76,466.76,80.0,467.11,467.9,466.76,466.76,80.0
2007-12-13 13:30:00,468.1,468.1,466.0,467.54,80.0,468.1,468.1,466.0,467.54,80.0
2007-12-13 14:00:00,467.53,467.53,467.45,467.45,20.0,467.53,467.53,467.45,467.45,20.0
2007-12-13 14:30:00,467.93,468.51,467.54,468.0,50.0,467.93,468.51,467.54,468.0,50.0
2007-12-13 15:00:00,468.25,469.66,468.23,469.66,120.0,468.25,469.66,468.23,469.66,120.0
2007-12-13 15:30:00,469.4,471.99,468.5,471.99,200.0,469.4,471.99,468.5,471.99,200.0
2007-12-14 09:30:00,474.97,474.97,466.4,468.92,130.0,474.97,474.97,466.4,468.92,130.0
2007-12-14 10:00:00,469.61,473.5,469.61,472.99,140.0,469.61,473.5,469.61,472.99,140.0
2007-12-14 10:30:00,471.5,472.19,471.5,472.19,40.0,471.5,472.19,471.5,472.19,40.0
2007-12-14 11:00:00,473.91,474.0,473.91,474.0,40.0,473.91,474.0,473.91,474.0,40.0
2007-12-14 11:30:00,474.27,474.92,472.89,472.89,60.0,474.27,474.92,472.89,472.89,60.0
2007-12-14 12:00:00,473.88,473.88,468.0,468.0,110.0,473.88,473.88,468.0,468.0,110.0
2007-12-14 12:30:00,466.52,470.0,466.5,468.01,190.0,466.52,470.0,466.5,468.01,190.0
2007-12-14 13:00:00,467.17,467.17,464.01,464.33,170.0,467.17,467.17,464.01,464.33,170.0
2007-12-14 13:30:00,464.53,465.0,464.01,464.35,270.0,464.53,465.0,464.01,464.35,270.0
2007-12-14 14:00:00,464.09,465.99,464.09,465.99,280.0,464.09,465.99,464.09,465.99,280.0
2007-12-14 14:30:00,466.05,466.05,464.42,465.17,190.0,466.05,466.05,464.42,465.17,190.0
2007-12-14 15:00:00,465.05,465.41,464.27,464.99,220.0,465.05,465.41,464.27,464.99,220.0
2007-12-14 15:30:00,464.91,466.47,464.13,465.0,270.0,464.91,466.47,464.13,465.0,270.0
2007-12-17 09:30:00,464.0,466.0,464.0,466.0,30.0,464.0,466.0,464.0,466.0,30.0
2007-12-17 10:00:00,466.0,467.95,465.52,465.52,30.0,466.0,467.95,465.52,465.52,30.0
2007-12-17 10:30:00,469.6,469.6,469.6,469.6,10.0,469.6,469.6,469.6,469.6,10.0
2007-12-17 11:00:00,466.01,466.51,466.01,466.51,20.0,466.01,466.51,466.01,466.51,20.0
2007-12-17 11:30:00,468.51,468.51,466.51,466.51,60.0,468.51,468.51,466.51,466.51,60.0
2007-12-17 12:00:00,466.51,466.51,466.5,466.5,20.0,466.51,466.51,466.5,466.5,20.0
2007-12-17 12:30:00,466.5,466.5,466.5,466.5,0.0,466.5,466.5,466.5,466.5,0.0
2007-12-17 13:00:00,466.5,467.08,466.5,466.65,50.0,466.5,467.08,466.5,466.65,50.0
2007-12-17 13:30:00,466.85,468.42,466.65,466.89,130.0,466.85,468.42,466.65,466.89,130.0
2007-12-17 14:00:00,466.9,467.78,466.65,466.65,40.0,466.9,467.78,466.65,466.65,40.0
2007-12-17 14:30:00,465.64,465.64,465.54,465.64,40.0,465.64,465.64,465.54,465.64,40.0
2007-12-17 15:00:00,465.01,465.01,464.51,464.99,170.0,465.01,465.01,464.51,464.99,170.0
2007-12-17 15:30:00,464.97,465.35,464.4,464.99,500.0,464.97,465.35,464.4,464.99,500.0
2007-12-18 09:30:00,469.99,469.99,467.77,468.0,100.0,469.99,469.99,467.77,468.0,100.0
2007-12-18 10:00:00,468.0,468.0,468.0,468.0,10.0,468.0,468.0,468.0,468.0,10.0
2007-12-18 10:30:00,469.05,469.05,469.04,469.04,20.0,469.05,469.05,469.04,469.04,20.0
2007-12-18 11:00:00,469.04,469.04,469.04,469.04,0.0,469.04,469.04,469.04,469.04,0.0
2007-12-18 11:30:00,468.0,468.0,466.51,466.51,80.0,468.0,468.0,466.51,466.51,80.0
2007-12-18 12:00:00,467.01,467.02,464.79,464.79,110.0,467.01,467.02,464.79,464.79,110.0
2007-12-18 12:30:00,464.79,464.79,464.79,464.79,0.0,464.79,464.79,464.79,464.79,0.0
2007-12-18 13:00:00,464.51,464.51,464.51,464.51,10.0,464.51,464.51,464.51,464.51,10.0
2007-12-18 13:30:00,465.26,466.5,465.26,466.5,60.0,465.26,466.5,465.26,466.5,60.0
2007-12-18 14:00:00,465.0,465.66,465.0,465.66,60.0,465.0,465.66,465.0,465.66,60.0
2007-12-18 14:30:00,465.94,465.94,464.65,464.99,240.0,465.94,465.94,464.65,464.99,240.0
2007-12-18 15:00:00,465.0,465.5,464.99,465.49,190.0,465.0,465.5,464.99,465.49,190.0
2007-12-18 15:30:00,465.47,466.18,465.0,465.02,720.0,465.47,466.18,465.0,465.02,720.0
2007-12-19 09:30:00,469.99,469.99,464.31,464.34,60.0,469.99,469.99,464.31,464.34,60.0
2007-12-19 10:00:00,464.34,464.34,464.34,464.34,0.0,464.34,464.34,464.34,464.34,0.0
2007-12-19 10:30:00,465.0,466.97,465.0,466.58,80.0,465.0,466.97,465.0,466.58,80.0
2007-12-19 11:00:00,466.58,466.58,466.58,466.58,0.0,466.58,466.58,466.58,466.58,0.0
2007-12-19 11:30:00,466.58,466.58,466.58,466.58,0.0,466.58,466.58,466.58,466.58,0.0
2007-12-19 12:00:00,467.0,469.5,467.0,469.5,30.0,467.0,469.5,467.0,469.5,30.0
2007-12-19 12:30:00,468.0,468.0,467.5,467.5,30.0,468.0,468.0,467.5,467.5,30.0
2007-12-19 13:00:00,467.49,467.49,467.49,467.49,10.0,467.49,467.49,467.49,467.49,10.0
2007-12-19 13:30:00,468.0,468.0,466.14,467.44,60.0,468.0,468.0,466.14,467.44,60.0
2007-12-19 14:00:00,467.43,467.43,466.69,466.69,20.0,467.43,467.43,466.69,466.69,20.0
2007-12-19 14:30:00,466.93,468.51,466.93,468.51,30.0,466.93,468.51,466.93,468.51,30.0
2007-12-19 15:00:00,468.45,468.45,466.91,466.91,50.0,468.45,468.45,466.91,466.91,50.0
2007-12-19 15:30:00,468.26,468.26,466.45,467.86,60.0,468.26,468.26,466.45,467.86,60.0
2007-12-20 09:30:00,474.99,474.99,469.67,470.56,120.0,474.99,474.99,469.67,470.56,120.0
2007-12-20 10:00:00,469.1,469.46,469.1,469.46,40.0,469.1,469.46,469.1,469.46,40.0
2007-12-20 10:30:00,469.99,470.0,469.43,469.43,30.0,469.99,470.0,469.43,469.43,30.0
2007-12-20 11:00:00,470.27,471.37,469.74,470.14,70.0,470.27,471.37,469.74,470.14,70.0
2007-12-20 11:30:00,468.06,471.2,468.06,469.7,150.0,468.06,471.2,468.06,469.7,150.0
2007-12-20 12:00:00,468.64,468.7,468.0,468.0,50.0,468.64,468.7,468.0,468.0,50.0
2007-12-20 12:30:00,468.0,468.0,466.01,466.84,90.0,468.0,468.0,466.01,466.84,90.0
2007-12-20 13:00:00,466.8,466.99,466.8,466.99,20.0,466.8,466.99,466.8,466.99,20.0
2007-12-20 13:30:00,467.18,467.73,467.18,467.73,30.0,467.18,467.73,467.18,467.73,30.0
2007-12-20 14:00:00,468.68,468.7,468.68,468.7,40.0,468.68,468.7,468.68,468.7,40.0
2007-12-20 14:30:00,467.58,467.58,467.58,467.58,10.0,467.58,467.58,467.58,467.58,10.0
2007-12-20 15:00:00,468.0,468.26,467.18,467.66,150.0,468.0,468.26,467.18,467.66,150.0
2007-12-20 15:30:00,467.4,471.97,467.3,471.97,250.0,467.4,471.97,467.3,471.97,250.0
2007-12-21 09:30:00,479.99,479.99,473.82,476.99,80.0,479.99,479.99,473.82,476.99,80.0
2007-12-21 10:00:00,475.99,475.99,473.0,473.0,60.0,475.99,475.99,473.0,473.0,60.0
2007-12-21 10:30:00,472.0,472.05,470.08,470.99,60.0,472.0,472.05,470.08,470.99,60.0
2007-12-21 11:00:00,470.12,470.12,469.0,469.6,90.0,470.12,470.12,469.0,469.6,90.0
2007-12-21 11:30:00,469.6,470.0,469.0,470.0,30.0,469.6,470.0,469.0,470.0,30.0
2007-12-21 12:00:00,469.02,470.0,468.0,468.0,90.0,469.02,470.0,468.0,468.0,90.0
2007-12-21 12:30:00,468.0,468.49,466.02,468.49,100.0,468.0,468.49,466.02,468.49,100.0
2007-12-21 13:00:00,469.66,469.66,469.66,469.66,10.0,469.66,469.66,469.66,469.66,10.0
2007-12-21 13:30:00,469.67,469.75,469.67,469.75,30.0,469.67,469.75,469.67,469.75,30.0
2007-12-21 14:00:00,470.0,473.25,470.0,472.71,240.0,470.0,473.25,470.0,472.71,240.0
2007-12-21 14:30:00,471.14,473.85,471.14,473.85,30.0,471.14,473.85,471.14,473.85,30.0
2007-12-21 15:00:00,474.17,474.17,473.17,473.17,30.0,474.17,474.17,473.17,473.17,30.0
2007-12-21 15:30:00,474.49,474.51,473.86,474.51,50.0,474.49,474.51,473.86,474.51,50.0
2007-12-24 09:30:00,470.01,480.0,470.01,476.01,70.0,470.01,480.0,470.01,476.01,70.0
2007-12-24 10:00:00,479.93,479.93,479.93,479.93,10.0,479.93,479.93,479.93,479.93,10.0
2007-12-24 10:30:00,479.93,479.93,479.93,479.93,0.0,479.93,479.93,479.93,479.93,0.0
2007-12-24 11:00:00,477.93,479.99,477.93,479.97,110.0,477.93,479.99,477.93,479.97,110.0
2007-12-24 11:30:00,479.99,481.99,479.99,481.5,40.0,479.99,481.99,479.99,481.5,40.0
2007-12-24 12:00:00,481.5,485.44,481.5,485.44,100.0,481.5,485.44,481.5,485.44,100.0
2007-12-24 12:30:00,485.29,488.37,485.29,488.37,70.0,485.29,488.37,485.29,488.37,70.0
2007-12-24 13:00:00,485.44,485.44,482.0,482.0,40.0,485.44,485.44,482.0,482.0,40.0
2007-12-24 13:30:00,482.0,482.0,482.0,482.0,0.0,482.0,482.0,482.0,482.0,0.0
2007-12-24 14:00:00,482.0,482.0,482.0,482.0,0.0,482.0,482.0,482.0,482.0,0.0
2007-12-24 14:30:00,482.0,482.0,482.0,482.0,0.0,482.0,482.0,482.0,482.0,0.0
2007-12-24 15:00:00,482.0,482.0,482.0,482.0,0.0,482.0,482.0,482.0,482.0,0.0
2007-12-24 15:30:00,482.0,482.0,482.0,482.0,0.0,482.0,482.0,482.0,482.0,0.0
2007-12-26 09:30:00,492.41,492.41,484.5,486.29,40.0,492.41,492.41,484.5,486.29,40.0
2007-12-26 10:00:00,486.29,486.29,486.29,486.29,0.0,486.29,486.29,486.29,486.29,0.0
2007-12-26 10:30:00,482.51,486.5,482.51,486.5,20.0,482.51,486.5,482.51,486.5,20.0
2007-12-26 11:00:00,482.7,483.0,482.7,483.0,50.0,482.7,483.0,482.7,483.0,50.0
2007-12-26 11:30:00,482.5,482.51,482.5,482.51,20.0,482.5,482.51,482.5,482.51,20.0
2007-12-26 12:00:00,482.51,482.51,482.51,482.51,0.0,482.51,482.51,482.51,482.51,0.0
2007-12-26 12:30:00,481.76,481.76,476.5,476.5,80.0,481.76,481.76,476.5,476.5,80.0
2007-12-26 13:00:00,481.02,482.5,481.02,482.3,50.0,481.02,482.5,481.02,482.3,50.0
2007-12-26 13:30:00,482.01,482.01,481.02,481.03,30.0,482.01,482.01,481.02,481.03,30.0
2007-12-26 14:00:00,481.01,481.01,478.54,478.54,70.0,481.01,481.01,478.54,478.54,70.0
2007-12-26 14:30:00,478.63,480.5,478.51,480.5,90.0,478.63,480.5,478.51,480.5,90.0
2007-12-26 15:00:00,480.97,480.97,480.97,480.97,20.0,480.97,480.97,480.97,480.97,20.0
2007-12-26 15:30:00,479.13,479.14,478.5,478.5,150.0,479.13,479.14,478.5,478.5,150.0
2007-12-27 09:30:00,477.02,477.02,473.01,473.01,120.0,477.02,477.02,473.01,473.01,120.0
2007-12-27 10:00:00,473.01,473.01,473.01,473.01,10.0,473.01,473.01,473.01,473.01,10.0
2007-12-27 10:30:00,474.08,474.08,474.08,474.08,10.0,474.08,474.08,474.08,474.08,10.0
2007-12-27 11:00:00,474.08,474.08,474.08,474.08,0.0,474.08,474.08,474.08,474.08,0.0
2007-12-27 11:30:00,475.73,475.73,475.11,475.11,20.0,475.73,475.73,475.11,475.11,20.0
2007-12-27 12:00:00,475.0,476.48,474.11,475.0,60.0,475.0,476.48,474.11,475.0,60.0
2007-12-27 12:30:00,475.0,475.0,474.79,474.79,40.0,475.0,475.0,474.79,474.79,40.0
2007-12-27 13:00:00,474.24,475.0,474.11,475.0,50.0,474.24,475.0,474.11,475.0,50.0
2007-12-27 13:30:00,474.99,476.39,474.99,475.14,50.0,474.99,476.39,474.99,475.14,50.0
2007-12-27 14:00:00,476.0,476.5,475.5,475.5,30.0,476.0,476.5,475.5,475.5,30.0
2007-12-27 14:30:00,474.43,474.65,474.43,474.65,30.0,474.43,474.65,474.43,474.65,30.0
2007-12-27 15:00:00,474.8,475.18,474.8,475.18,30.0,474.8,475.18,474.8,475.18,30.0
2007-12-27 15:30:00,474.12,474.92,471.35,471.35,90.0,474.12,474.92,471.35,471.35,90.0
2007-12-28 09:30:00,476.59,476.59,474.33,476.57,70.0,476.59,476.59,474.33,476.57,70.0
2007-12-28 10:00:00,475.37,476.11,474.34,475.3,60.0,475.37,476.11,474.34,475.3,60.0
2007-12-28 10:30:00,475.3,475.3,475.3,475.3,0.0,475.3,475.3,475.3,475.3,0.0
2007-12-28 11:00:00,472.6,474.67,472.59,474.67,40.0,472.6,474.67,472.59,474.67,40.0
2007-12-28 11:30:00,475.75,476.51,475.75,476.51,20.0,475.75,476.51,475.75,476.51,20.0
2007-12-28 12:00:00,475.83,475.83,475.83,475.83,10.0,475.83,475.83,475.83,475.83,10.0
2007-12-28 12:30:00,475.35,476.4,475.35,476.28,50.0,475.35,476.4,475.35,476.28,50.0
2007-12-28 13:00:00,476.99,478.99,476.99,477.69,50.0,476.99,478.99,476.99,477.69,50.0
2007-12-28 13:30:00,477.64,477.8,477.64,477.8,20.0,477.64,477.8,477.64,477.8,20.0
2007-12-28 14:00:00,479.0,480.98,479.0,480.18,90.0,479.0,480.98,479.0,480.18,90.0
2007-12-28 14:30:00,480.26,480.26,479.94,479.95,70.0,480.26,480.26,479.94,479.95,70.0
2007-12-28 15:00:00,479.0,482.37,479.0,482.37,150.0,479.0,482.37,479.0,482.37,150.0
2007-12-28 15:30:00,482.85,484.9,481.65,483.01,130.0,482.85,484.9,481.65,483.01,130.0
2007-12-31 09:30:00,484.99,487.9,484.99,487.9,220.0,484.99,487.9,484.99,487.9,220.0
2007-12-31 10:00:00,488.0,488.0,486.64,486.75,90.0,488.0,488.0,486.64,486.75,90.0
2007-12-31 10:30:00,486.97,487.0,486.97,487.0,40.0,486.97,487.0,486.97,487.0,40.0
2007-12-31 11:00:00,486.0,486.0,486.0,486.0,10.0,486.0,486.0,486.0,486.0,10.0
2007-12-31 11:30:00,486.72,486.72,486.72,486.72,10.0,486.72,486.72,486.72,486.72,10.0
2007-12-31 12:00:00,487.0,487.0,486.38,486.38,50.0,487.0,487.0,486.38,486.38,50.0
2007-12-31 12:30:00,487.16,487.16,486.1,486.1,20.0,487.16,487.16,486.1,486.1,20.0
2007-12-31 13:00:00,486.84,489.0,486.84,489.0,60.0,486.84,489.0,486.84,489.0,60.0
2007-12-31 13:30:00,488.91,489.0,488.66,488.66,40.0,488.91,489.0,488.66,488.66,40.0
2007-12-31 14:00:00,490.0,490.0,489.03,489.03,40.0,490.0,490.0,489.03,489.03,40.0
2007-12-31 14:30:00,490.0,490.33,490.0,490.33,20.0,490.0,490.33,490.0,490.33,20.0
2007-12-31 15:00:00,489.5,489.64,488.68,488.68,180.0,489.5,489.64,488.68,488.68,180.0
2007-12-31 15:30:00,489.45,491.1,489.14,491.1,230.0,489.45,491.1,489.14,491.1,230.0
2008-01-02 09:30:00,496.99,496.99,491.01,491.01,140.0,496.99,496.99,491.01,491.01,140.0
2008-01-02 10:00:00,490.47,491.8,485.01,485.01,500.0,490.47,491.8,485.01,485.01,500.0
2008-01-02 10:30:00,488.34,488.34,487.26,488.27,100.0,488.34,488.34,487.26,488.27,100.0
2008-01-02 11:00:00,488.73,490.62,488.73,489.1,90.0,488.73,490.62,488.73,489.1,90.0
2008-01-02 11:30:00,489.1,490.32,488.7,490.32,140.0,489.1,490.32,488.7,490.32,140.0
2008-01-02 12:00:00,490.0,490.33,488.34,489.87,130.0,490.0,490.33,488.34,489.87,130.0
2008-01-02 12:30:00,488.86,490.22,488.86,490.22,40.0,488.86,490.22,488.86,490.22,40.0
2008-01-02 13:00:00,489.64,489.64,487.25,487.25,160.0,489.64,489.64,487.25,487.25,160.0
2008-01-02 13:30:00,486.5,487.6,486.05,486.18,60.0,486.5,487.6,486.05,486.18,60.0
2008-01-02 14:00:00,486.36,487.69,485.0,485.0,90.0,486.36,487.69,485.0,485.0,90.0
2008-01-02 14:30:00,484.29,486.0,482.0,482.0,60.0,484.29,486.0,482.0,482.0,60.0
2008-01-02 15:00:00,482.0,482.0,478.0,479.06,70.0,482.0,482.0,478.0,479.06,70.0
2008-01-02 15:30:00,478.87,480.0,477.57,479.3,160.0,478.87,480.0,477.57,479.3,160.0
2008-01-03 09:30:00,475.01,482.0,475.01,478.0,100.0,475.01,482.0,475.01,478.0,100.0
2008-01-03 10:00:00,479.98,479.98,479.87,479.87,20.0,479.98,479.98,479.87,479.87,20.0
2008-01-03 10:30:00,479.99,479.99,479.98,479.99,30.0,479.99,479.99,479.98,479.99,30.0
2008-01-03 11:00:00,479.0,479.5,479.0,479.5,130.0,479.0,479.5,479.0,479.5,130.0
2008-01-03 11:30:00,479.5,479.5,479.18,479.5,40.0,479.5,479.5,479.18,479.5,40.0
2008-01-03 12:00:00,479.67,479.67,479.3,479.3,30.0,479.67,479.67,479.3,479.3,30.0
2008-01-03 12:30:00,479.63,479.63,479.63,479.63,10.0,479.63,479.63,479.63,479.63,10.0
2008-01-03 13:00:00,478.62,479.67,476.55,477.6,90.0,478.62,479.67,476.55,477.6,90.0
2008-01-03 13:30:00,478.09,479.0,476.63,479.0,60.0,478.09,479.0,476.63,479.0,60.0
2008-01-03 14:00:00,477.89,478.69,476.75,476.75,60.0,477.89,478.69,476.75,476.75,60.0
2008-01-03 14:30:00,476.0,476.5,475.0,475.89,180.0,476.0,476.5,475.0,475.89,180.0
2008-01-03 15:00:00,474.99,475.1,473.1,473.1,150.0,474.99,475.1,473.1,473.1,150.0
2008-01-03 15:30:00,472.02,473.48,470.0,472.18,290.0,472.02,473.48,470.0,472.18,290.0
2008-01-04 09:30:00,470.09,470.95,468.6,468.96,140.0,470.09,470.95,468.6,468.96,140.0
2008-01-04 10:00:00,468.77,468.86,466.93,466.93,60.0,468.77,468.86,466.93,466.93,60.0
2008-01-04 10:30:00,467.89,469.08,466.86,466.87,140.0,467.89,469.08,466.86,466.87,140.0
2008-01-04 11:00:00,468.22,468.59,466.89,467.2,90.0,468.22,468.59,466.89,467.2,90.0
2008-01-04 11:30:00,467.1,467.32,466.62,466.68,80.0,467.1,467.32,466.62,466.68,80.0
2008-01-04 12:00:00,466.95,468.65,466.95,467.66,200.0,466.95,468.65,466.95,467.66,200.0
2008-01-04 12:30:00,467.0,468.0,466.06,466.06,70.0,467.0,468.0,466.06,466.06,70.0
2008-01-04 13:00:00,467.0,467.31,466.01,466.02,110.0,467.0,467.31,466.01,466.02,110.0
2008-01-04 13:30:00,466.05,467.85,465.0,465.0,240.0,466.05,467.85,465.0,465.0,240.0
2008-01-04 14:00:00,464.85,464.85,463.0,463.0,100.0,464.85,464.85,463.0,463.0,100.0
2008-01-04 14:30:00,462.0,463.91,461.03,462.5,210.0,462.0,463.91,461.03,462.5,210.0
2008-01-04 15:00:00,463.0,463.47,462.51,462.57,140.0,463.0,463.47,462.51,462.57,140.0
2008-01-04 15:30:00,462.54,463.78,458.0,462.1,300.0,462.54,463.78,458.0,462.1,300.0
2008-01-07 09:30:00,458.85,464.91,458.85,464.91,400.0,458.85,464.91,458.85,464.91,400.0
2008-01-07 10:00:00,465.93,465.94,464.0,465.0,120.0,465.93,465.94,464.0,465.0,120.0
2008-01-07 10:30:00,464.01,464.03,464.0,464.0,90.0,464.01,464.03,464.0,464.0,90.0
2008-01-07 11:00:00,464.0,465.0,464.0,464.25,50.0,464.0,465.0,464.0,464.25,50.0
2008-01-07 11:30:00,465.08,476.0,465.08,475.0,260.0,465.08,476.0,465.08,475.0,260.0
2008-01-07 12:00:00,472.06,472.06,471.45,471.98,70.0,472.06,472.06,471.45,471.98,70.0
2008-01-07 12:30:00,471.5,471.5,471.5,471.5,10.0,471.5,471.5,471.5,471.5,10.0
2008-01-07 13:00:00,471.56,471.56,471.56,471.56,10.0,471.56,471.56,471.56,471.56,10.0
2008-01-07 13:30:00,471.49,471.49,469.9,470.0,100.0,471.49,471.49,469.9,470.0,100.0
2008-01-07 14:00:00,470.02,470.02,469.07,469.07,70.0,470.02,470.02,469.07,469.07,70.0
2008-01-07 14:30:00,470.0,470.21,468.05,469.88,90.0,470.0,470.21,468.05,469.88,90.0
2008-01-07 15:00:00,468.13,469.95,466.81,466.82,240.0,468.13,469.95,466.81,466.82,240.0
2008-01-07 15:30:00,468.0,470.0,468.0,470.0,100.0,468.0,470.0,468.0,470.0,100.0
2008-01-08 09:30:00,478.0,478.0,472.26,472.46,110.0,478.0,478.0,472.26,472.46,110.0
2008-01-08 10:00:00,473.08,473.1,470.74,470.74,100.0,473.08,473.1,470.74,470.74,100.0
2008-01-08 10:30:00,470.38,470.38,465.7,466.47,140.0,470.38,470.38,465.7,466.47,140.0
2008-01-08 11:00:00,465.86,467.68,464.02,465.33,140.0,465.86,467.68,464.02,465.33,140.0
2008-01-08 11:30:00,464.04,464.76,463.2,463.2,90.0,464.04,464.76,463.2,463.2,90.0
2008-01-08 12:00:00,464.48,464.48,462.02,462.02,120.0,464.48,464.48,462.02,462.02,120.0
2008-01-08 12:30:00,462.92,468.91,462.92,468.1,320.0,462.92,468.91,462.92,468.1,320.0
2008-01-08 13:00:00,468.08,470.0,466.02,470.0,150.0,468.08,470.0,466.02,470.0,150.0
2008-01-08 13:30:00,470.49,470.49,468.8,468.8,40.0,470.49,470.49,468.8,468.8,40.0
2008-01-08 14:00:00,469.51,469.98,468.4,468.4,70.0,469.51,469.98,468.4,468.4,70.0
2008-01-08 14:30:00,468.0,469.48,467.0,467.9,110.0,468.0,469.48,467.0,467.9,110.0
2008-01-08 15:00:00,466.66,467.71,466.66,467.7,200.0,466.66,467.71,466.66,467.7,200.0
2008-01-08 15:30:00,467.7,468.04,467.5,467.55,250.0,467.7,468.04,467.5,467.55,250.0
2008-01-09 09:30:00,463.15,467.0,463.15,465.0,140.0,463.15,467.0,463.15,465.0,140.0
2008-01-09 10:00:00,465.59,465.59,463.0,463.0,90.0,465.59,465.59,463.0,463.0,90.0
2008-01-09 10:30:00,462.5,463.21,462.2,462.2,130.0,462.5,463.21,462.2,462.2,130.0
2008-01-09 11:00:00,462.21,463.32,462.0,462.0,150.0,462.21,463.32,462.0,462.0,150.0
2008-01-09 11:30:00,461.0,461.01,460.0,460.0,50.0,461.0,461.01,460.0,460.0,50.0
2008-01-09 12:00:00,459.0,463.0,459.0,461.0,60.0,459.0,463.0,459.0,461.0,60.0
2008-01-09 12:30:00,461.0,461.0,461.0,461.0,0.0,461.0,461.0,461.0,461.0,0.0
2008-01-09 13:00:00,460.5,460.5,460.5,460.5,10.0,460.5,460.5,460.5,460.5,10.0
2008-01-09 13:30:00,459.03,459.91,456.01,456.01,220.0,459.03,459.91,456.01,456.01,220.0
2008-01-09 14:00:00,457.5,457.5,456.0,456.01,50.0,457.5,457.5,456.0,456.01,50.0
2008-01-09 14:30:00,456.0,456.0,452.0,452.0,230.0,456.0,456.0,452.0,452.0,230.0
2008-01-09 15:00:00,453.37,453.5,452.66,452.66,160.0,453.37,453.5,452.66,452.66,160.0
2008-01-09 15:30:00,452.79,453.98,450.0,451.6,510.0,452.79,453.98,450.0,451.6,510.0
2008-01-10 09:30:00,462.9,462.9,451.59,453.48,110.0,462.9,462.9,451.59,453.48,110.0
2008-01-10 10:00:00,454.88,456.46,453.46,456.46,90.0,454.88,456.46,453.46,456.46,90.0
2008-01-10 10:30:00,455.0,455.0,447.0,447.0,740.0,455.0,455.0,447.0,447.0,740.0
2008-01-10 11:00:00,448.0,448.0,442.33,443.97,280.0,448.0,448.0,442.33,443.97,280.0
2008-01-10 11:30:00,443.74,444.0,440.0,442.98,170.0,443.74,444.0,440.0,442.98,170.0
2008-01-10 12:00:00,440.18,446.2,440.15,444.15,260.0,440.18,446.2,440.15,444.15,260.0
2008-01-10 12:30:00,446.2,446.24,443.0,443.0,380.0,446.2,446.24,443.0,443.0,380.0
2008-01-10 13:00:00,443.0,444.99,443.0,444.99,120.0,443.0,444.99,443.0,444.99,120.0
2008-01-10 13:30:00,444.99,445.3,444.01,444.5,300.0,444.99,445.3,444.01,444.5,300.0
2008-01-10 14:00:00,445.99,446.99,445.01,446.99,70.0,445.99,446.99,445.01,446.99,70.0
2008-01-10 14:30:00,447.9,449.0,447.0,449.0,110.0,447.9,449.0,447.0,449.0,110.0
2008-01-10 15:00:00,451.0,451.0,447.0,448.0,370.0,451.0,451.0,447.0,448.0,370.0
2008-01-10 15:30:00,448.0,448.0,446.01,446.01,220.0,448.0,448.0,446.01,446.01,220.0
2008-01-11 09:30:00,443.99,457.0,443.0,443.0,360.0,443.99,457.0,443.0,443.0,360.0
2008-01-11 10:00:00,442.02,443.57,436.67,436.67,230.0,442.02,443.57,436.67,436.67,230.0
2008-01-11 10:30:00,439.48,442.5,438.45,442.45,250.0,439.48,442.5,438.45,442.45,250.0
2008-01-11 11:00:00,441.82,442.49,440.38,440.38,50.0,441.82,442.49,440.38,440.38,50.0
2008-01-11 11:30:00,442.99,444.5,442.0,442.0,110.0,442.99,444.5,442.0,442.0,110.0
2008-01-11 12:00:00,441.5,441.5,440.0,441.15,80.0,441.5,441.5,440.0,441.15,80.0
2008-01-11 12:30:00,441.0,441.0,439.34,439.34,230.0,441.0,441.0,439.34,439.34,230.0
2008-01-11 13:00:00,439.33,439.99,436.13,438.0,440.0,439.33,439.99,436.13,438.0,440.0
2008-01-11 13:30:00,436.5,438.49,436.18,436.51,170.0,436.5,438.49,436.18,436.51,170.0
2008-01-11 14:00:00,437.68,443.22,437.68,442.25,360.0,437.68,443.22,437.68,442.25,360.0
2008-01-11 14:30:00,443.21,449.99,442.05,444.0,1040.0,443.21,449.99,442.05,444.0,1040.0
2008-01-11 15:00:00,444.01,446.69,442.1,443.25,360.0,444.01,446.69,442.1,443.25,360.0
2008-01-11 15:30:00,443.56,444.0,440.92,443.99,150.0,443.56,444.0,440.92,443.99,150.0
2008-01-14 09:30:00,436.77,450.83,436.77,439.07,320.0,436.77,450.83,436.77,439.07,320.0
2008-01-14 10:00:00,438.64,442.99,438.64,441.02,290.0,438.64,442.99,438.64,441.02,290.0
2008-01-14 10:30:00,441.95,442.5,441.44,442.24,60.0,441.95,442.5,441.44,442.24,60.0
2008-01-14 11:00:00,442.24,442.24,442.24,442.24,0.0,442.24,442.24,442.24,442.24,0.0
2008-01-14 11:30:00,443.0,443.0,441.64,442.07,230.0,443.0,443.0,441.64,442.07,230.0
2008-01-14 12:00:00,442.07,442.07,440.03,440.03,60.0,442.07,442.07,440.03,440.03,60.0
2008-01-14 12:30:00,440.3,440.54,440.3,440.32,40.0,440.3,440.54,440.3,440.32,40.0
2008-01-14 13:00:00,440.36,442.98,440.2,441.91,70.0,440.36,442.98,440.2,441.91,70.0
2008-01-14 13:30:00,441.18,442.5,440.43,442.5,30.0,441.18,442.5,440.43,442.5,30.0
2008-01-14 14:00:00,441.41,442.39,441.0,442.01,130.0,441.41,442.39,441.0,442.01,130.0
2008-01-14 14:30:00,442.34,444.0,441.38,444.0,200.0,442.34,444.0,441.38,444.0,200.0
2008-01-14 15:00:00,443.47,444.6,442.93,442.98,200.0,443.47,444.6,442.93,442.98,200.0
2008-01-14 15:30:00,444.43,447.0,444.43,446.25,150.0,444.43,447.0,444.43,446.25,150.0
2008-01-15 09:30:00,450.99,450.99,444.0,444.0,130.0,450.99,450.99,444.0,444.0,130.0
2008-01-15 10:00:00,445.08,445.96,444.5,445.96,60.0,445.08,445.96,444.5,445.96,60.0
2008-01-15 10:30:00,444.09,445.68,444.01,445.68,190.0,444.09,445.68,444.01,445.68,190.0
2008-01-15 11:00:00,445.75,445.75,443.13,443.13,260.0,445.75,445.75,443.13,443.13,260.0
2008-01-15 11:30:00,444.66,446.0,444.66,445.5,150.0,444.66,446.0,444.66,445.5,150.0
2008-01-15 12:00:00,444.26,445.4,444.21,445.4,70.0,444.26,445.4,444.21,445.4,70.0
2008-01-15 12:30:00,444.4,444.4,442.0,442.99,130.0,444.4,444.4,442.0,442.99,130.0
2008-01-15 13:00:00,443.54,443.54,442.0,442.99,50.0,443.54,443.54,442.0,442.99,50.0
2008-01-15 13:30:00,442.08,443.62,442.05,442.25,130.0,442.08,443.62,442.05,442.25,130.0
2008-01-15 14:00:00,443.39,443.39,441.33,441.33,60.0,443.39,443.39,441.33,441.33,60.0
2008-01-15 14:30:00,441.63,441.63,440.0,440.5,280.0,441.63,441.63,440.0,440.5,280.0
2008-01-15 15:00:00,439.02,439.07,437.25,438.37,160.0,439.02,439.07,437.25,438.37,160.0
2008-01-15 15:30:00,439.0,439.0,432.5,432.5,470.0,439.0,439.0,432.5,432.5,470.0
2008-01-16 09:30:00,429.99,429.99,418.0,424.99,640.0,429.99,429.99,418.0,424.99,640.0
2008-01-16 10:00:00,423.09,426.47,423.08,425.07,70.0,423.09,426.47,423.08,425.07,70.0
2008-01-16 10:30:00,426.5,431.25,424.51,425.53,300.0,426.5,431.25,424.51,425.53,300.0
2008-01-16 11:00:00,425.52,427.5,425.52,427.35,50.0,425.52,427.5,425.52,427.35,50.0
2008-01-16 11:30:00,425.71,429.51,425.71,429.51,50.0,425.71,429.51,425.71,429.51,50.0
2008-01-16 12:00:00,429.99,430.89,429.99,430.89,60.0,429.99,430.89,429.99,430.89,60.0
2008-01-16 12:30:00,430.97,430.97,430.97,430.97,10.0,430.97,430.97,430.97,430.97,10.0
2008-01-16 13:00:00,429.1,430.5,429.05,429.05,50.0,429.1,430.5,429.05,429.05,50.0
2008-01-16 13:30:00,430.0,430.01,430.0,430.01,20.0,430.0,430.01,430.0,430.01,20.0
2008-01-16 14:00:00,430.66,433.99,430.05,433.99,130.0,430.66,433.99,430.05,433.99,130.0
2008-01-16 14:30:00,432.05,440.0,432.05,435.0,180.0,432.05,440.0,432.05,435.0,180.0
2008-01-16 15:00:00,434.29,435.96,434.0,435.96,80.0,434.29,435.96,434.0,435.96,80.0
2008-01-16 15:30:00,433.35,434.29,432.0,432.0,110.0,433.35,434.29,432.0,432.0,110.0
2008-01-17 09:30:00,428.01,432.99,428.01,430.26,120.0,428.01,432.99,428.01,430.26,120.0
2008-01-17 10:00:00,429.01,429.01,427.0,427.0,50.0,429.01,429.01,427.0,427.0,50.0
2008-01-17 10:30:00,425.06,426.98,425.06,426.97,30.0,425.06,426.98,425.06,426.97,30.0
2008-01-17 11:00:00,426.97,428.01,426.03,427.5,120.0,426.97,428.01,426.03,427.5,120.0
2008-01-17 11:30:00,425.05,426.99,425.0,426.0,390.0,425.05,426.99,425.0,426.0,390.0
2008-01-17 12:00:00,425.9,426.23,425.5,425.5,100.0,425.9,426.23,425.5,425.5,100.0
2008-01-17 12:30:00,426.53,426.54,426.26,426.26,30.0,426.53,426.54,426.26,426.26,30.0
2008-01-17 13:00:00,425.5,426.83,425.5,426.5,280.0,425.5,426.83,425.5,426.5,280.0
2008-01-17 13:30:00,426.5,427.0,426.1,426.49,150.0,426.5,427.0,426.1,426.49,150.0
2008-01-17 14:00:00,425.0,426.02,422.22,422.22,280.0,425.0,426.02,422.22,422.22,280.0
2008-01-17 14:30:00,420.29,420.81,420.22,420.73,150.0,420.29,420.81,420.22,420.73,150.0
2008-01-17 15:00:00,421.25,425.0,420.27,422.23,130.0,421.25,425.0,420.27,422.23,130.0
2008-01-17 15:30:00,423.12,423.12,420.05,421.02,190.0,423.12,423.12,420.05,421.02,190.0
2008-01-18 09:30:00,423.94,427.5,415.0,415.0,400.0,423.94,427.5,415.0,415.0,400.0
2008-01-18 10:00:00,414.0,414.27,412.0,414.12,130.0,414.0,414.27,412.0,414.12,130.0
2008-01-18 10:30:00,413.61,413.98,412.0,413.12,290.0,413.61,413.98,412.0,413.12,290.0
2008-01-18 11:00:00,412.76,413.74,409.0,409.0,130.0,412.76,413.74,409.0,409.0,130.0
2008-01-18 11:30:00,411.45,411.45,401.11,402.37,280.0,411.45,411.45,401.11,402.37,280.0
2008-01-18 12:00:00,401.04,401.98,398.0,398.0,290.0,401.04,401.98,398.0,398.0,290.0
2008-01-18 12:30:00,397.59,398.99,394.99,397.0,250.0,397.59,398.99,394.99,397.0,250.0
2008-01-18 13:00:00,398.99,401.99,397.01,400.84,180.0,398.99,401.99,397.01,400.84,180.0
2008-01-18 13:30:00,400.13,401.73,398.0,400.06,310.0,400.13,401.73,398.0,400.06,310.0
2008-01-18 14:00:00,400.91,404.51,400.91,404.0,170.0,400.91,404.51,400.91,404.0,170.0
2008-01-18 14:30:00,403.5,408.5,403.0,408.36,170.0,403.5,408.5,403.0,408.36,170.0
2008-01-18 15:00:00,408.5,416.35,406.64,413.9,520.0,408.5,416.35,406.64,413.9,520.0
2008-01-18 15:30:00,413.03,419.91,413.03,419.91,350.0,413.03,419.91,413.03,419.91,350.0
2008-01-22 09:30:00,411.98,411.98,398.01,404.0,480.0,411.98,411.98,398.01,404.0,480.0
2008-01-22 10:00:00,403.99,405.98,403.99,405.5,430.0,403.99,405.98,403.99,405.5,430.0
2008-01-22 10:30:00,405.0,412.55,405.0,411.73,650.0,405.0,412.55,405.0,411.73,650.0
2008-01-22 11:00:00,412.5,416.0,412.01,416.0,410.0,412.5,416.0,412.01,416.0,410.0
2008-01-22 11:30:00,415.68,415.68,414.49,415.0,220.0,415.68,415.68,414.49,415.0,220.0
2008-01-22 12:00:00,414.89,415.0,414.25,414.25,130.0,414.89,415.0,414.25,414.25,130.0
2008-01-22 12:30:00,414.23,414.97,411.37,412.0,290.0,414.23,414.97,411.37,412.0,290.0
2008-01-22 13:00:00,413.98,414.0,413.04,413.16,130.0,413.98,414.0,413.04,413.16,130.0
2008-01-22 13:30:00,413.16,413.65,406.39,408.36,290.0,413.16,413.65,406.39,408.36,290.0
2008-01-22 14:00:00,407.5,408.18,405.05,405.53,160.0,407.5,408.18,405.05,405.53,160.0
2008-01-22 14:30:00,406.1,407.0,405.24,406.02,110.0,406.1,407.0,405.24,406.02,110.0
2008-01-22 15:00:00,406.5,409.99,406.5,409.4,420.0,406.5,409.99,406.5,409.4,420.0
2008-01-22 15:30:00,408.88,411.5,407.01,408.99,670.0,408.88,411.5,407.01,408.99,670.0
2008-01-23 09:30:00,401.12,402.0,400.0,400.02,270.0,401.12,402.0,400.0,400.02,270.0
2008-01-23 10:00:00,400.92,406.99,400.68,404.05,350.0,400.92,406.99,400.68,404.05,350.0
2008-01-23 10:30:00,403.4,403.5,401.36,401.36,110.0,403.4,403.5,401.36,401.36,110.0
2008-01-23 11:00:00,402.99,402.99,401.36,401.74,190.0,402.99,402.99,401.36,401.74,190.0
2008-01-23 11:30:00,403.35,403.5,402.11,402.13,60.0,403.35,403.5,402.11,402.13,60.0
2008-01-23 12:00:00,402.0,402.02,402.0,402.01,40.0,402.0,402.02,402.0,402.01,40.0
2008-01-23 12:30:00,403.4,403.4,402.45,402.45,70.0,403.4,403.4,402.45,402.45,70.0
2008-01-23 13:00:00,402.33,402.33,402.32,402.32,20.0,402.33,402.33,402.32,402.32,20.0
2008-01-23 13:30:00,402.22,404.01,402.2,404.01,80.0,402.22,404.01,402.2,404.01,80.0
2008-01-23 14:00:00,403.84,407.0,403.84,407.0,90.0,403.84,407.0,403.84,407.0,90.0
2008-01-23 14:30:00,406.02,408.97,406.02,407.49,50.0,406.02,408.97,406.02,407.49,50.0
2008-01-23 15:00:00,407.47,413.41,407.47,413.41,220.0,407.47,413.41,407.47,413.41,220.0
2008-01-23 15:30:00,413.0,430.0,413.0,429.0,720.0,413.0,430.0,413.0,429.0,720.0
2008-01-24 09:30:00,439.79,449.75,437.0,437.01,540.0,439.79,449.75,437.0,437.01,540.0
2008-01-24 10:00:00,436.99,438.99,431.32,431.32,90.0,436.99,438.99,431.32,431.32,90.0
2008-01-24 10:30:00,434.01,434.99,433.0,433.99,150.0,434.01,434.99,433.0,433.99,150.0
2008-01-24 11:00:00,433.56,433.95,432.0,433.37,160.0,433.56,433.95,432.0,433.37,160.0
2008-01-24 11:30:00,433.37,433.5,432.44,433.2,60.0,433.37,433.5,432.44,433.2,60.0
2008-01-24 12:00:00,433.32,435.01,432.77,432.77,160.0,433.32,435.01,432.77,432.77,160.0
2008-01-24 12:30:00,433.0,433.0,432.4,432.41,50.0,433.0,433.0,432.4,432.41,50.0
2008-01-24 13:00:00,433.99,433.99,429.01,429.18,200.0,433.99,433.99,429.01,429.18,200.0
2008-01-24 13:30:00,430.99,431.01,429.83,431.0,80.0,430.99,431.01,429.83,431.0,80.0
2008-01-24 14:00:00,431.0,431.0,427.02,427.26,80.0,431.0,431.0,427.02,427.26,80.0
2008-01-24 14:30:00,428.85,433.19,428.5,429.53,270.0,428.85,433.19,428.5,429.53,270.0
2008-01-24 15:00:00,431.31,433.16,431.29,432.39,80.0,431.31,433.16,431.29,432.39,80.0
2008-01-24 15:30:00,432.25,434.25,421.01,421.01,660.0,432.25,434.25,421.01,421.01,660.0
2008-01-25 09:30:00,430.0,440.31,430.0,439.01,210.0,430.0,440.31,430.0,439.01,210.0
2008-01-25 10:00:00,438.51,439.11,436.5,438.88,220.0,438.51,439.11,436.5,438.88,220.0
2008-01-25 10:30:00,438.48,439.25,436.69,436.69,100.0,438.48,439.25,436.69,436.69,100.0
2008-01-25 11:00:00,437.91,437.98,434.01,435.01,190.0,437.91,437.98,434.01,435.01,190.0
2008-01-25 11:30:00,433.28,436.31,433.28,436.31,80.0,433.28,436.31,433.28,436.31,80.0
2008-01-25 12:00:00,434.83,436.99,434.83,436.18,90.0,434.83,436.99,434.83,436.18,90.0
2008-01-25 12:30:00,437.0,437.38,436.16,436.52,120.0,437.0,437.38,436.16,436.52,120.0
2008-01-25 13:00:00,436.09,436.09,433.02,433.2,80.0,436.09,436.09,433.02,433.2,80.0
2008-01-25 13:30:00,433.0,434.05,425.0,431.54,200.0,433.0,434.05,425.0,431.54,200.0
2008-01-25 14:00:00,432.9,433.65,431.7,433.65,130.0,432.9,433.65,431.7,433.65,130.0
2008-01-25 14:30:00,431.69,431.69,431.69,431.69,10.0,431.69,431.69,431.69,431.69,10.0
2008-01-25 15:00:00,433.13,434.03,432.23,433.6,220.0,433.13,434.03,432.23,433.6,220.0
2008-01-25 15:30:00,432.92,435.6,432.0,432.0,270.0,432.92,435.6,432.0,432.0,270.0
2008-01-28 09:30:00,425.0,435.0,425.0,429.75,390.0,425.0,435.0,425.0,429.75,390.0
2008-01-28 10:00:00,428.74,428.74,426.98,427.88,240.0,428.74,428.74,426.98,427.88,240.0
2008-01-28 10:30:00,428.07,429.42,428.07,429.42,110.0,428.07,429.42,428.07,429.42,110.0
2008-01-28 11:00:00,430.06,430.39,429.37,429.37,30.0,430.06,430.39,429.37,429.37,30.0
2008-01-28 11:30:00,431.0,434.56,431.0,432.56,110.0,431.0,434.56,431.0,432.56,110.0
2008-01-28 12:00:00,432.02,432.02,430.56,431.2,100.0,432.02,432.02,430.56,431.2,100.0
2008-01-28 12:30:00,431.19,431.5,430.86,431.24,80.0,431.19,431.5,430.86,431.24,80.0
2008-01-28 13:00:00,431.26,432.0,431.26,432.0,90.0,431.26,432.0,431.26,432.0,90.0
2008-01-28 13:30:00,432.94,434.97,432.79,434.89,110.0,432.94,434.97,432.79,434.89,110.0
2008-01-28 14:00:00,433.04,436.95,432.08,432.08,170.0,433.04,436.95,432.08,432.08,170.0
2008-01-28 14:30:00,432.41,434.15,431.25,431.25,110.0,432.41,434.15,431.25,431.25,110.0
2008-01-28 15:00:00,431.0,433.02,430.1,430.1,140.0,431.0,433.02,430.1,430.1,140.0
2008-01-28 15:30:00,431.5,436.01,431.5,433.75,430.0,431.5,436.01,431.5,433.75,430.0
2008-01-29 09:30:00,445.0,445.0,440.0,441.46,180.0,445.0,445.0,440.0,441.46,180.0
2008-01-29 10:00:00,441.64,443.0,440.54,443.0,80.0,441.64,443.0,440.54,443.0,80.0
2008-01-29 10:30:00,444.0,450.0,444.0,447.0,100.0,444.0,450.0,444.0,447.0,100.0
2008-01-29 11:00:00,448.16,448.89,446.0,446.0,210.0,448.16,448.89,446.0,446.0,210.0
2008-01-29 11:30:00,447.95,447.99,447.29,447.95,70.0,447.95,447.99,447.29,447.95,70.0
2008-01-29 12:00:00,447.99,448.75,447.0,448.0,80.0,447.99,448.75,447.0,448.0,80.0
2008-01-29 12:30:00,448.0,449.74,446.69,449.74,200.0,448.0,449.74,446.69,449.74,200.0
2008-01-29 13:00:00,449.55,449.59,447.3,448.85,100.0,449.55,449.59,447.3,448.85,100.0
2008-01-29 13:30:00,448.08,448.68,447.3,447.3,40.0,448.08,448.68,447.3,447.3,40.0
2008-01-29 14:00:00,448.05,448.18,446.69,448.18,80.0,448.05,448.18,446.69,448.18,80.0
2008-01-29 14:30:00,448.96,448.96,446.21,447.22,90.0,448.96,448.96,446.21,447.22,90.0
2008-01-29 15:00:00,447.99,447.99,445.0,446.4,250.0,447.99,447.99,445.0,446.4,250.0
2008-01-29 15:30:00,445.13,446.68,443.3,443.63,320.0,445.13,446.68,443.3,443.63,320.0
2008-01-30 09:30:00,448.1,448.99,444.0,444.15,190.0,448.1,448.99,444.0,444.15,190.0
2008-01-30 10:00:00,444.34,444.34,440.35,443.29,230.0,444.34,444.34,440.35,443.29,230.0
2008-01-30 10:30:00,442.0,442.0,440.0,440.0,50.0,442.0,442.0,440.0,440.0,50.0
2008-01-30 11:00:00,439.04,439.04,436.1,436.1,140.0,439.04,439.04,436.1,436.1,140.0
2008-01-30 11:30:00,436.9,439.78,436.9,438.95,40.0,436.9,439.78,436.9,438.95,40.0
2008-01-30 12:00:00,436.53,440.1,436.53,440.1,90.0,436.53,440.1,436.53,440.1,90.0
2008-01-30 12:30:00,438.17,443.76,438.17,440.62,70.0,438.17,443.76,438.17,440.62,70.0
2008-01-30 13:00:00,441.0,442.95,441.0,442.95,60.0,441.0,442.95,441.0,442.95,60.0
2008-01-30 13:30:00,441.95,443.48,440.6,440.6,80.0,441.95,443.48,440.6,440.6,80.0
2008-01-30 14:00:00,440.61,444.54,439.86,444.54,230.0,440.61,444.54,439.86,444.54,230.0
2008-01-30 14:30:00,444.75,444.79,440.96,441.5,240.0,444.75,444.79,440.96,441.5,240.0
2008-01-30 15:00:00,442.24,442.97,440.6,441.55,400.0,442.24,442.97,440.6,441.55,400.0
2008-01-30 15:30:00,442.06,442.8,438.75,439.5,740.0,442.06,442.8,438.75,439.5,740.0
2008-01-31 09:30:00,439.99,440.98,436.01,440.98,230.0,439.99,440.98,436.01,440.98,230.0
2008-01-31 10:00:00,438.01,438.01,438.01,438.01,10.0,438.01,438.01,438.01,438.01,10.0
2008-01-31 10:30:00,440.96,441.0,440.96,441.0,30.0,440.96,441.0,440.96,441.0,30.0
2008-01-31 11:00:00,441.0,443.0,439.88,443.0,80.0,441.0,443.0,439.88,443.0,80.0
2008-01-31 11:30:00,443.98,445.0,443.98,445.0,80.0,443.98,445.0,443.98,445.0,80.0
2008-01-31 12:00:00,445.23,445.23,444.47,445.08,50.0,445.23,445.23,444.47,445.08,50.0
2008-01-31 12:30:00,444.08,445.18,444.08,444.94,80.0,444.08,445.18,444.08,444.94,80.0
2008-01-31 13:00:00,445.7,446.6,445.7,446.6,30.0,445.7,446.6,445.7,446.6,30.0
2008-01-31 13:30:00,446.59,448.85,446.59,448.4,90.0,446.59,448.85,446.59,448.4,90.0
2008-01-31 14:00:00,449.05,454.07,449.05,453.62,310.0,449.05,454.07,449.05,453.62,310.0
2008-01-31 14:30:00,453.61,455.98,453.57,455.98,150.0,453.61,455.98,453.57,455.98,150.0
2008-01-31 15:00:00,455.98,462.22,455.0,461.0,440.0,455.98,462.22,455.0,461.0,440.0
2008-01-31 15:30:00,461.95,462.1,459.43,461.99,390.0,461.95,462.1,459.43,461.99,390.0
2008-02-01 09:30:00,463.01,471.99,463.01,470.39,370.0,463.01,471.99,463.01,470.39,370.0
2008-02-01 10:00:00,471.01,471.01,468.0,468.0,50.0,471.01,471.01,468.0,468.0,50.0
2008-02-01 10:30:00,467.73,471.5,467.71,468.73,210.0,467.73,471.5,467.71,468.73,210.0
2008-02-01 11:00:00,468.7,468.7,467.73,467.73,80.0,468.7,468.7,467.73,467.73,80.0
2008-02-01 11:30:00,466.05,466.79,464.15,464.15,280.0,466.05,466.79,464.15,464.15,280.0
2008-02-01 12:00:00,464.15,465.1,463.0,463.93,220.0,464.15,465.1,463.0,463.93,220.0
2008-02-01 12:30:00,464.69,465.0,463.0,463.62,150.0,464.69,465.0,463.0,463.62,150.0
2008-02-01 13:00:00,463.98,465.0,463.98,465.0,80.0,463.98,465.0,463.98,465.0,80.0
2008-02-01 13:30:00,465.0,470.9,464.8,468.53,320.0,465.0,470.9,464.8,468.53,320.0
2008-02-01 14:00:00,470.5,470.5,469.0,469.37,80.0,470.5,470.5,469.0,469.37,80.0
2008-02-01 14:30:00,470.98,470.98,469.8,469.8,40.0,470.98,470.98,469.8,469.8,40.0
2008-02-01 15:00:00,469.8,470.2,468.06,469.06,160.0,469.8,470.2,468.06,469.06,160.0
2008-02-01 15:30:00,469.25,469.25,462.83,462.83,340.0,469.25,469.25,462.83,462.83,340.0
2008-02-04 09:30:00,464.74,464.74,460.0,461.98,230.0,464.74,464.74,460.0,461.98,230.0
2008-02-04 10:00:00,462.46,463.31,461.0,463.31,180.0,462.46,463.31,461.0,463.31,180.0
2008-02-04 10:30:00,462.74,463.0,461.3,462.41,250.0,462.74,463.0,461.3,462.41,250.0
2008-02-04 11:00:00,462.02,463.0,462.02,462.73,70.0,462.02,463.0,462.02,462.73,70.0
2008-02-04 11:30:00,462.49,462.5,462.49,462.5,50.0,462.49,462.5,462.49,462.5,50.0
2008-02-04 12:00:00,462.5,462.94,461.75,461.75,60.0,462.5,462.94,461.75,461.75,60.0
2008-02-04 12:30:00,460.88,462.7,460.88,462.7,110.0,460.88,462.7,460.88,462.7,110.0
2008-02-04 13:00:00,462.03,464.11,461.04,464.11,120.0,462.03,464.11,461.04,464.11,120.0
2008-02-04 13:30:00,463.86,463.86,463.86,463.86,10.0,463.86,463.86,463.86,463.86,10.0
2008-02-04 14:00:00,463.85,465.94,463.85,465.55,180.0,463.85,465.94,463.85,465.55,180.0
2008-02-04 14:30:00,466.05,466.05,463.47,465.23,170.0,466.05,466.05,463.47,465.23,170.0
2008-02-04 15:00:00,465.73,465.73,464.44,465.04,40.0,465.73,465.73,464.44,465.04,40.0
2008-02-04 15:30:00,464.05,465.75,462.48,463.75,160.0,464.05,465.75,462.48,463.75,160.0
2008-02-05 09:30:00,463.99,463.99,461.88,462.85,120.0,463.99,463.99,461.88,462.85,120.0
2008-02-05 10:00:00,462.86,462.86,460.0,460.91,110.0,462.86,462.86,460.0,460.91,110.0
2008-02-05 10:30:00,458.44,458.44,458.44,458.44,10.0,458.44,458.44,458.44,458.44,10.0
2008-02-05 11:00:00,459.82,459.85,458.7,458.7,50.0,459.82,459.85,458.7,458.7,50.0
2008-02-05 11:30:00,458.64,458.64,456.08,456.95,80.0,458.64,458.64,456.08,456.95,80.0
2008-02-05 12:00:00,457.03,457.03,456.0,456.0,30.0,457.03,457.03,456.0,456.0,30.0
2008-02-05 12:30:00,454.85,455.99,454.85,454.87,140.0,454.85,455.99,454.85,454.87,140.0
2008-02-05 13:00:00,456.97,456.97,456.97,456.97,10.0,456.97,456.97,456.97,456.97,10.0
2008-02-05 13:30:00,457.6,457.98,455.02,456.44,140.0,457.6,457.98,455.02,456.44,140.0
2008-02-05 14:00:00,456.46,457.59,456.25,456.25,40.0,456.46,457.59,456.25,456.25,40.0
2008-02-05 14:30:00,456.03,459.0,456.0,459.0,200.0,456.03,459.0,456.0,459.0,200.0
2008-02-05 15:00:00,458.7,462.49,458.32,462.49,220.0,458.7,462.49,458.32,462.49,220.0
2008-02-05 15:30:00,460.4,461.84,458.56,460.15,130.0,460.4,461.84,458.56,460.15,130.0
2008-02-06 09:30:00,452.01,452.01,449.0,450.99,120.0,452.01,452.01,449.0,450.99,120.0
2008-02-06 10:00:00,450.24,450.24,450.24,450.24,10.0,450.24,450.24,450.24,450.24,10.0
2008-02-06 10:30:00,451.0,453.0,451.0,453.0,30.0,451.0,453.0,451.0,453.0,30.0
2008-02-06 11:00:00,452.03,453.88,452.03,453.0,30.0,452.03,453.88,452.03,453.0,30.0
2008-02-06 11:30:00,452.45,454.18,451.82,451.85,40.0,452.45,454.18,451.82,451.85,40.0
2008-02-06 12:00:00,451.83,451.97,451.67,451.97,50.0,451.83,451.97,451.67,451.97,50.0
2008-02-06 12:30:00,451.97,451.97,451.97,451.97,30.0,451.97,451.97,451.97,451.97,30.0
2008-02-06 13:00:00,450.95,450.95,450.02,450.02,50.0,450.95,450.95,450.02,450.02,50.0
2008-02-06 13:30:00,450.1,450.1,450.1,450.1,20.0,450.1,450.1,450.1,450.1,20.0
2008-02-06 14:00:00,450.45,450.5,449.0,449.0,1030.0,450.45,450.5,449.0,449.0,1030.0
2008-02-06 14:30:00,448.02,449.4,446.51,449.4,50.0,448.02,449.4,446.51,449.4,50.0
2008-02-06 15:00:00,449.01,449.01,445.52,445.52,120.0,449.01,449.01,445.52,445.52,120.0
2008-02-06 15:30:00,447.38,447.54,445.51,446.25,120.0,447.38,447.54,445.51,446.25,120.0
2008-02-07 09:30:00,440.01,447.06,439.07,441.28,250.0,440.01,447.06,439.07,441.28,250.0
2008-02-07 10:00:00,440.0,441.93,439.34,441.93,110.0,440.0,441.93,439.34,441.93,110.0
2008-02-07 10:30:00,440.06,440.7,437.83,437.83,140.0,440.06,440.7,437.83,437.83,140.0
2008-02-07 11:00:00,439.3,439.43,427.0,428.5,440.0,439.3,439.43,427.0,428.5,440.0
2008-02-07 11:30:00,426.61,434.75,426.61,434.18,250.0,426.61,434.75,426.61,434.18,250.0
2008-02-07 12:00:00,434.18,438.4,433.08,438.4,240.0,434.18,438.4,433.08,438.4,240.0
2008-02-07 12:30:00,438.41,441.0,438.41,440.09,160.0,438.41,441.0,438.41,440.09,160.0
2008-02-07 13:00:00,440.49,440.63,439.96,440.63,110.0,440.49,440.63,439.96,440.63,110.0
2008-02-07 13:30:00,440.02,443.0,440.0,443.0,130.0,440.02,443.0,440.0,443.0,130.0
2008-02-07 14:00:00,443.53,445.0,443.53,444.22,50.0,443.53,445.0,443.53,444.22,50.0
2008-02-07 14:30:00,444.95,445.0,442.01,443.79,190.0,444.95,445.0,442.01,443.79,190.0
2008-02-07 15:00:00,444.1,444.1,440.01,440.01,90.0,444.1,444.1,440.01,440.01,90.0
2008-02-07 15:30:00,440.71,445.0,440.5,442.43,300.0,440.71,445.0,440.5,442.43,300.0
2008-02-08 09:30:00,452.99,452.99,447.0,447.83,100.0,452.99,452.99,447.0,447.83,100.0
2008-02-08 10:00:00,448.99,448.99,446.85,446.85,40.0,448.99,448.99,446.85,446.85,40.0
2008-02-08 10:30:00,445.7,445.7,443.32,443.34,60.0,445.7,445.7,443.32,443.34,60.0
2008-02-08 11:00:00,444.58,444.58,441.0,441.0,80.0,444.58,444.58,441.0,441.0,80.0
2008-02-08 11:30:00,441.29,441.29,440.56,440.56,20.0,441.29,441.29,440.56,440.56,20.0
2008-02-08 12:00:00,441.98,441.98,440.62,440.62,20.0,441.98,441.98,440.62,440.62,20.0
2008-02-08 12:30:00,441.99,443.0,441.99,443.0,20.0,441.99,443.0,441.99,443.0,20.0
2008-02-08 13:00:00,443.58,443.58,442.99,442.99,20.0,443.58,443.58,442.99,442.99,20.0
2008-02-08 13:30:00,442.01,442.02,442.0,442.0,60.0,442.01,442.02,442.0,442.0,60.0
2008-02-08 14:00:00,442.49,442.49,441.0,441.0,110.0,442.49,442.49,441.0,441.0,110.0
2008-02-08 14:30:00,440.01,440.01,440.01,440.01,10.0,440.01,440.01,440.01,440.01,10.0
2008-02-08 15:00:00,440.52,440.99,439.01,440.01,160.0,440.52,440.99,439.01,440.01,160.0
2008-02-08 15:30:00,440.65,440.65,439.48,440.5,310.0,440.65,440.65,439.48,440.5,310.0
2008-02-11 09:30:00,441.0,441.0,430.2,431.65,300.0,441.0,441.0,430.2,431.65,300.0
2008-02-11 10:00:00,431.65,432.5,430.98,432.49,200.0,431.65,432.5,430.98,432.49,200.0
2008-02-11 10:30:00,432.48,432.75,431.5,432.75,160.0,432.48,432.75,431.5,432.75,160.0
2008-02-11 11:00:00,433.0,436.03,432.73,433.8,670.0,433.0,436.03,432.73,433.8,670.0
2008-02-11 11:30:00,433.39,434.75,433.0,433.8,220.0,433.39,434.75,433.0,433.8,220.0
2008-02-11 12:00:00,433.92,433.92,432.3,432.3,40.0,433.92,433.92,432.3,432.3,40.0
2008-02-11 12:30:00,432.31,432.31,432.3,432.3,20.0,432.31,432.31,432.3,432.3,20.0
2008-02-11 13:00:00,433.26,433.5,433.24,433.24,110.0,433.26,433.5,433.24,433.24,110.0
2008-02-11 13:30:00,432.6,433.08,432.5,433.08,40.0,432.6,433.08,432.5,433.08,40.0
2008-02-11 14:00:00,433.3,433.5,432.46,433.5,100.0,433.3,433.5,432.46,433.5,100.0
2008-02-11 14:30:00,433.4,433.75,433.3,433.5,210.0,433.4,433.75,433.3,433.5,210.0
2008-02-11 15:00:00,434.0,434.25,433.8,434.25,180.0,434.0,434.25,433.8,434.25,180.0
2008-02-11 15:30:00,434.5,434.53,434.07,434.3,230.0,434.5,434.53,434.07,434.3,230.0
2008-02-12 09:30:00,433.0,435.0,432.75,433.84,140.0,433.0,435.0,432.75,433.84,140.0
2008-02-12 10:00:00,432.75,436.13,432.08,432.08,410.0,432.75,436.13,432.08,432.08,410.0
2008-02-12 10:30:00,433.0,436.96,433.0,436.96,400.0,433.0,436.96,433.0,436.96,400.0
2008-02-12 11:00:00,436.0,436.5,435.05,435.25,120.0,436.0,436.5,435.05,435.25,120.0
2008-02-12 11:30:00,436.0,436.5,435.07,436.5,150.0,436.0,436.5,435.07,436.5,150.0
2008-02-12 12:00:00,435.2,435.24,433.57,434.33,100.0,435.2,435.24,433.57,434.33,100.0
2008-02-12 12:30:00,435.0,437.0,435.0,437.0,320.0,435.0,437.0,435.0,437.0,320.0
2008-02-12 13:00:00,437.0,437.0,436.21,436.21,50.0,437.0,437.0,436.21,436.21,50.0
2008-02-12 13:30:00,437.56,437.56,435.53,437.52,40.0,437.56,437.56,435.53,437.52,40.0
2008-02-12 14:00:00,437.4,437.4,437.38,437.4,40.0,437.4,437.4,437.38,437.4,40.0
2008-02-12 14:30:00,437.95,437.95,436.73,437.95,40.0,437.95,437.95,436.73,437.95,40.0
2008-02-12 15:00:00,438.0,439.9,436.45,437.46,170.0,438.0,439.9,436.45,437.46,170.0
2008-02-12 15:30:00,437.46,441.49,437.46,441.01,140.0,437.46,441.49,437.46,441.01,140.0
2008-02-13 09:30:00,448.0,448.0,442.15,442.15,160.0,448.0,448.0,442.15,442.15,160.0
2008-02-13 10:00:00,440.16,442.0,440.15,440.98,50.0,440.16,442.0,440.15,440.98,50.0
2008-02-13 10:30:00,440.0,442.14,439.99,440.26,170.0,440.0,442.14,439.99,440.26,170.0
2008-02-13 11:00:00,440.0,442.12,439.26,441.55,110.0,440.0,442.12,439.26,441.55,110.0
2008-02-13 11:30:00,440.83,442.12,440.83,441.3,150.0,440.83,442.12,440.83,441.3,150.0
2008-02-13 12:00:00,440.52,440.52,440.51,440.51,20.0,440.52,440.52,440.51,440.51,20.0
2008-02-13 12:30:00,440.7,443.71,440.18,440.18,70.0,440.7,443.71,440.18,440.18,70.0
2008-02-13 13:00:00,440.12,440.12,438.0,438.0,70.0,440.12,440.12,438.0,438.0,70.0
2008-02-13 13:30:00,438.0,439.25,436.09,437.01,280.0,438.0,439.25,436.09,437.01,280.0
2008-02-13 14:00:00,438.5,439.48,438.5,439.48,60.0,438.5,439.48,438.5,439.48,60.0
2008-02-13 14:30:00,439.62,441.01,439.62,440.02,110.0,439.62,441.01,439.62,440.02,110.0
2008-02-13 15:00:00,440.78,441.72,440.15,441.15,70.0,440.78,441.72,440.15,441.15,70.0
2008-02-13 15:30:00,442.26,442.69,440.06,442.61,200.0,442.26,442.69,440.06,442.61,200.0
2008-02-14 09:30:00,447.25,450.71,445.71,450.71,260.0,447.25,450.71,445.71,450.71,260.0
2008-02-14 10:00:00,450.86,451.25,450.72,450.72,50.0,450.86,451.25,450.72,450.72,50.0
2008-02-14 10:30:00,450.84,452.66,450.84,452.66,110.0,450.84,452.66,450.84,452.66,110.0
2008-02-14 11:00:00,451.05,452.03,448.06,450.55,280.0,451.05,452.03,448.06,450.55,280.0
2008-02-14 11:30:00,450.0,451.57,450.0,450.01,50.0,450.0,451.57,450.0,450.01,50.0
2008-02-14 12:00:00,450.98,450.98,448.76,448.76,20.0,450.98,450.98,448.76,448.76,20.0
2008-02-14 12:30:00,448.58,448.87,446.1,448.87,150.0,448.58,448.87,446.1,448.87,150.0
2008-02-14 13:00:00,448.87,448.87,448.87,448.87,0.0,448.87,448.87,448.87,448.87,0.0
2008-02-14 13:30:00,448.82,448.82,447.46,447.46,100.0,448.82,448.82,447.46,447.46,100.0
2008-02-14 14:00:00,446.0,448.88,445.39,448.81,170.0,446.0,448.88,445.39,448.81,170.0
2008-02-14 14:30:00,447.63,448.87,447.49,447.49,100.0,447.63,448.87,447.49,447.49,100.0
2008-02-14 15:00:00,447.7,451.01,447.7,451.0,120.0,447.7,451.01,447.7,451.0,120.0
2008-02-14 15:30:00,451.2,452.46,450.27,450.85,320.0,451.2,452.46,450.27,450.85,320.0
2008-02-15 09:30:00,447.4,449.28,445.41,446.0,90.0,447.4,449.28,445.41,446.0,90.0
2008-02-15 10:00:00,446.44,448.89,446.44,448.89,60.0,446.44,448.89,446.44,448.89,60.0
2008-02-15 10:30:00,447.3,447.3,445.65,446.86,40.0,447.3,447.3,445.65,446.86,40.0
2008-02-15 11:00:00,448.77,448.77,446.2,446.82,50.0,448.77,448.77,446.2,446.82,50.0
2008-02-15 11:30:00,447.0,447.38,446.83,447.38,60.0,447.0,447.38,446.83,447.38,60.0
2008-02-15 12:00:00,447.08,447.79,446.4,447.79,50.0,447.08,447.79,446.4,447.79,50.0
2008-02-15 12:30:00,447.07,447.07,446.65,446.75,100.0,447.07,447.07,446.65,446.75,100.0
2008-02-15 13:00:00,446.65,446.65,446.65,446.65,10.0,446.65,446.65,446.65,446.65,10.0
2008-02-15 13:30:00,448.7,448.7,448.7,448.7,10.0,448.7,448.7,448.7,448.7,10.0
2008-02-15 14:00:00,448.4,448.4,445.55,446.34,80.0,448.4,448.4,445.55,446.34,80.0
2008-02-15 14:30:00,446.77,446.77,446.77,446.77,10.0,446.77,446.77,446.77,446.77,10.0
2008-02-15 15:00:00,447.13,448.98,446.77,447.25,140.0,447.13,448.98,446.77,447.25,140.0
2008-02-15 15:30:00,447.97,447.97,447.0,447.0,190.0,447.97,447.97,447.0,447.0,190.0
2008-02-19 09:30:00,457.0,457.0,450.8,453.01,360.0,457.0,457.0,450.8,453.01,360.0
2008-02-19 10:00:00,452.03,452.11,447.91,448.1,170.0,452.03,452.11,447.91,448.1,170.0
2008-02-19 10:30:00,447.91,449.49,445.71,445.71,170.0,447.91,449.49,445.71,445.71,170.0
2008-02-19 11:00:00,446.25,446.66,442.53,443.15,120.0,446.25,446.66,442.53,443.15,120.0
2008-02-19 11:30:00,443.32,444.54,443.31,443.31,100.0,443.32,444.54,443.31,443.31,100.0
2008-02-19 12:00:00,443.77,447.68,443.71,447.68,500.0,443.77,447.68,443.71,447.68,500.0
2008-02-19 12:30:00,447.23,447.86,446.19,447.68,120.0,447.23,447.86,446.19,447.68,120.0
2008-02-19 13:00:00,447.08,447.08,446.46,446.46,90.0,447.08,447.08,446.46,446.46,90.0
2008-02-19 13:30:00,447.61,448.35,446.8,448.35,120.0,447.61,448.35,446.8,448.35,120.0
2008-02-19 14:00:00,448.01,449.42,448.01,448.3,320.0,448.01,449.42,448.01,448.3,320.0
2008-02-19 14:30:00,447.48,447.53,446.05,446.05,100.0,447.48,447.53,446.05,446.05,100.0
2008-02-19 15:00:00,448.65,448.65,447.11,447.11,210.0,448.65,448.65,447.11,447.11,210.0
2008-02-19 15:30:00,447.23,448.17,446.57,447.38,190.0,447.23,448.17,446.57,447.38,190.0
2008-02-20 09:30:00,440.21,449.8,440.21,449.8,1160.0,440.21,449.8,440.21,449.8,1160.0
2008-02-20 10:00:00,448.55,450.21,448.11,448.37,120.0,448.55,450.21,448.11,448.37,120.0
2008-02-20 10:30:00,446.98,449.65,446.75,448.75,180.0,446.98,449.65,446.75,448.75,180.0
2008-02-20 11:00:00,449.11,450.49,448.73,450.49,210.0,449.11,450.49,448.73,450.49,210.0
2008-02-20 11:30:00,449.83,450.51,449.57,450.51,40.0,449.83,450.51,449.57,450.51,40.0
2008-02-20 12:00:00,451.27,453.25,451.27,453.25,100.0,451.27,453.25,451.27,453.25,100.0
2008-02-20 12:30:00,453.5,454.75,453.06,454.75,100.0,453.5,454.75,453.06,454.75,100.0
2008-02-20 13:00:00,456.49,457.0,455.3,455.3,80.0,456.49,457.0,455.3,455.3,80.0
2008-02-20 13:30:00,455.0,457.49,454.84,457.49,60.0,455.0,457.49,454.84,457.49,60.0
2008-02-20 14:00:00,456.91,456.91,454.89,455.7,120.0,456.91,456.91,454.89,455.7,120.0
2008-02-20 14:30:00,455.66,455.66,451.93,452.84,190.0,455.66,455.66,451.93,452.84,190.0
2008-02-20 15:00:00,452.75,452.75,451.75,451.83,200.0,452.75,452.75,451.75,451.83,200.0
2008-02-20 15:30:00,451.69,455.0,448.5,455.0,1080.0,451.69,455.0,448.5,455.0,1080.0
2008-02-21 09:30:00,459.1,461.25,459.1,461.11,240.0,459.1,461.25,459.1,461.11,240.0
2008-02-21 10:00:00,461.48,461.48,459.62,460.12,70.0,461.48,461.48,459.62,460.12,70.0
2008-02-21 10:30:00,460.05,461.89,460.05,461.46,40.0,460.05,461.89,460.05,461.46,40.0
2008-02-21 11:00:00,461.95,463.85,461.95,462.5,70.0,461.95,463.85,461.95,462.5,70.0
2008-02-21 11:30:00,463.43,463.43,463.43,463.43,10.0,463.43,463.43,463.43,463.43,10.0
2008-02-21 12:00:00,460.33,460.33,460.33,460.33,10.0,460.33,460.33,460.33,460.33,10.0
2008-02-21 12:30:00,460.94,460.94,460.86,460.86,20.0,460.94,460.94,460.86,460.86,20.0
2008-02-21 13:00:00,461.6,461.6,460.8,461.24,180.0,461.6,461.6,460.8,461.24,180.0
2008-02-21 13:30:00,460.17,461.5,460.0,461.5,100.0,460.17,461.5,460.0,461.5,100.0
2008-02-21 14:00:00,460.22,460.25,459.37,459.51,90.0,460.22,460.25,459.37,459.51,90.0
2008-02-21 14:30:00,459.01,461.72,459.01,461.72,130.0,459.01,461.72,459.01,461.72,130.0
2008-02-21 15:00:00,460.6,460.6,458.0,458.0,200.0,460.6,460.6,458.0,458.0,200.0
2008-02-21 15:30:00,456.5,459.11,456.01,457.03,250.0,456.5,459.11,456.01,457.03,250.0
2008-02-22 09:30:00,461.75,461.75,457.5,457.5,220.0,461.75,461.75,457.5,457.5,220.0
2008-02-22 10:00:00,457.0,458.01,457.0,458.01,50.0,457.0,458.01,457.0,458.01,50.0
2008-02-22 10:30:00,459.41,459.49,459.41,459.49,30.0,459.41,459.49,459.41,459.49,30.0
2008-02-22 11:00:00,459.5,459.86,459.3,459.86,70.0,459.5,459.86,459.3,459.86,70.0
2008-02-22 11:30:00,459.86,460.0,459.62,459.65,60.0,459.86,460.0,459.62,459.65,60.0
2008-02-22 12:00:00,459.59,459.59,458.2,458.61,950.0,459.59,459.59,458.2,458.61,950.0
2008-02-22 12:30:00,458.63,459.0,458.0,458.95,70.0,458.63,459.0,458.0,458.95,70.0
2008-02-22 13:00:00,458.95,459.0,458.3,458.89,90.0,458.95,459.0,458.3,458.89,90.0
2008-02-22 13:30:00,457.58,457.61,457.58,457.61,20.0,457.58,457.61,457.58,457.61,20.0
2008-02-22 14:00:00,459.01,459.01,454.89,454.89,80.0,459.01,459.01,454.89,454.89,80.0
2008-02-22 14:30:00,454.89,455.07,454.5,455.05,100.0,454.89,455.07,454.5,455.05,100.0
2008-02-22 15:00:00,454.9,456.1,452.59,454.39,200.0,454.9,456.1,452.59,454.39,200.0
2008-02-22 15:30:00,455.19,465.37,453.92,465.37,250.0,455.19,465.37,453.92,465.37,250.0
2008-02-25 09:30:00,470.0,470.0,463.93,465.0,300.0,470.0,470.0,463.93,465.0,300.0
2008-02-25 10:00:00,464.99,465.99,464.29,465.14,130.0,464.99,465.99,464.29,465.14,130.0
2008-02-25 10:30:00,465.16,466.49,464.09,465.01,90.0,465.16,466.49,464.09,465.01,90.0
2008-02-25 11:00:00,466.25,466.25,466.25,466.25,20.0,466.25,466.25,466.25,466.25,20.0
2008-02-25 11:30:00,464.8,465.35,464.8,465.0,70.0,464.8,465.35,464.8,465.0,70.0
2008-02-25 12:00:00,465.0,465.09,464.75,464.75,930.0,465.0,465.09,464.75,464.75,930.0
2008-02-25 12:30:00,464.75,465.55,464.75,465.55,130.0,464.75,465.55,464.75,465.55,130.0
2008-02-25 13:00:00,464.8,464.8,464.8,464.8,10.0,464.8,464.8,464.8,464.8,10.0
2008-02-25 13:30:00,465.0,465.99,464.9,465.0,60.0,465.0,465.99,464.9,465.0,60.0
2008-02-25 14:00:00,466.85,466.85,466.85,466.85,10.0,466.85,466.85,466.85,466.85,10.0
2008-02-25 14:30:00,464.85,466.57,464.83,465.0,110.0,464.85,466.57,464.83,465.0,110.0
2008-02-25 15:00:00,464.53,466.05,464.12,466.05,80.0,464.53,466.05,464.12,466.05,80.0
2008-02-25 15:30:00,466.13,467.0,466.12,467.0,160.0,466.13,467.0,466.12,467.0,160.0
2008-02-26 09:30:00,466.99,468.97,466.99,467.64,50.0,466.99,468.97,466.99,467.64,50.0
2008-02-26 10:00:00,467.5,467.5,467.5,467.5,10.0,467.5,467.5,467.5,467.5,10.0
2008-02-26 10:30:00,465.84,465.84,465.5,465.52,50.0,465.84,465.84,465.5,465.52,50.0
2008-02-26 11:00:00,466.04,466.04,464.83,465.34,70.0,466.04,466.04,464.83,465.34,70.0
2008-02-26 11:30:00,466.84,467.0,464.81,466.85,90.0,466.84,467.0,464.81,466.85,90.0
2008-02-26 12:00:00,465.26,465.76,465.26,465.75,40.0,465.26,465.76,465.26,465.75,40.0
2008-02-26 12:30:00,465.95,466.11,465.95,466.09,40.0,465.95,466.11,465.95,466.09,40.0
2008-02-26 13:00:00,467.0,467.36,466.74,466.74,50.0,467.0,467.36,466.74,466.74,50.0
2008-02-26 13:30:00,466.67,467.56,466.64,466.64,90.0,466.67,467.56,466.64,466.64,90.0
2008-02-26 14:00:00,466.2,466.2,466.1,466.1,50.0,466.2,466.2,466.1,466.1,50.0
2008-02-26 14:30:00,466.93,466.93,466.3,466.3,70.0,466.93,466.93,466.3,466.3,70.0
2008-02-26 15:00:00,465.99,465.99,465.01,465.01,50.0,465.99,465.99,465.01,465.01,50.0
2008-02-26 15:30:00,465.2,466.19,465.0,465.19,110.0,465.2,466.19,465.0,465.19,110.0
2008-02-27 09:30:00,468.5,468.98,465.89,466.97,80.0,468.5,468.98,465.89,466.97,80.0
2008-02-27 10:00:00,467.89,467.89,466.88,466.88,80.0,467.89,467.89,466.88,466.88,80.0
2008-02-27 10:30:00,466.15,466.15,466.0,466.0,40.0,466.15,466.15,466.0,466.0,40.0
2008-02-27 11:00:00,465.0,465.5,464.52,465.36,240.0,465.0,465.5,464.52,465.36,240.0
2008-02-27 11:30:00,465.49,465.5,465.01,465.48,310.0,465.49,465.5,465.01,465.48,310.0
2008-02-27 12:00:00,465.38,465.38,465.0,465.36,100.0,465.38,465.38,465.0,465.36,100.0
2008-02-27 12:30:00,465.08,465.25,464.5,465.01,210.0,465.08,465.25,464.5,465.01,210.0
2008-02-27 13:00:00,465.0,465.21,464.5,465.11,110.0,465.0,465.21,464.5,465.11,110.0
2008-02-27 13:30:00,465.36,465.5,465.02,465.5,110.0,465.36,465.5,465.02,465.5,110.0
2008-02-27 14:00:00,465.5,465.5,464.5,464.5,70.0,465.5,465.5,464.5,464.5,70.0
2008-02-27 14:30:00,464.84,465.4,464.84,465.4,40.0,464.84,465.4,464.84,465.4,40.0
2008-02-27 15:00:00,464.51,466.4,464.51,466.4,80.0,464.51,466.4,464.51,466.4,80.0
2008-02-27 15:30:00,465.99,465.99,464.0,465.5,490.0,465.99,465.99,464.0,465.5,490.0
2008-02-28 09:30:00,466.43,467.97,464.5,466.0,180.0,466.43,467.97,464.5,466.0,180.0
2008-02-28 10:00:00,465.99,465.99,465.99,465.99,10.0,465.99,465.99,465.99,465.99,10.0
2008-02-28 10:30:00,465.03,465.03,462.89,465.0,160.0,465.03,465.03,462.89,465.0,160.0
2008-02-28 11:00:00,465.5,465.5,465.5,465.5,10.0,465.5,465.5,465.5,465.5,10.0
2008-02-28 11:30:00,465.45,465.45,465.02,465.02,20.0,465.45,465.45,465.02,465.02,20.0
2008-02-28 12:00:00,464.9,464.9,464.85,464.85,20.0,464.9,464.9,464.85,464.85,20.0
2008-02-28 12:30:00,464.94,464.94,464.94,464.94,30.0,464.94,464.94,464.94,464.94,30.0
2008-02-28 13:00:00,465.32,465.45,464.9,464.9,80.0,465.32,465.45,464.9,464.9,80.0
2008-02-28 13:30:00,465.0,465.0,464.81,464.81,90.0,465.0,465.0,464.81,464.81,90.0
2008-02-28 14:00:00,464.6,465.0,464.6,465.0,360.0,464.6,465.0,464.6,465.0,360.0
2008-02-28 14:30:00,465.0,465.54,464.69,465.54,30.0,465.0,465.54,464.69,465.54,30.0
2008-02-28 15:00:00,465.13,465.13,464.69,464.69,20.0,465.13,465.13,464.69,464.69,20.0
2008-02-28 15:30:00,465.39,465.4,464.52,464.68,200.0,465.39,465.4,464.52,464.68,200.0
2008-02-29 09:30:00,455.5,465.0,455.5,460.24,250.0,455.5,465.0,455.5,460.24,250.0
2008-02-29 10:00:00,463.85,464.0,461.06,464.0,80.0,463.85,464.0,461.06,464.0,80.0
2008-02-29 10:30:00,464.99,465.15,463.86,465.0,150.0,464.99,465.15,463.86,465.0,150.0
2008-02-29 11:00:00,465.02,466.35,465.02,466.35,30.0,465.02,466.35,465.02,466.35,30.0
2008-02-29 11:30:00,465.0,471.0,465.0,469.0,410.0,465.0,471.0,465.0,469.0,410.0
2008-02-29 12:00:00,468.51,469.0,467.54,468.31,110.0,468.51,469.0,467.54,468.31,110.0
2008-02-29 12:30:00,468.5,470.75,468.03,469.87,100.0,468.5,470.75,468.03,469.87,100.0
2008-02-29 13:00:00,470.0,470.0,470.0,470.0,20.0,470.0,470.0,470.0,470.0,20.0
2008-02-29 13:30:00,468.81,469.04,467.01,467.01,80.0,468.81,469.04,467.01,467.01,80.0
2008-02-29 14:00:00,466.88,466.89,466.0,466.0,70.0,466.88,466.89,466.0,466.0,70.0
2008-02-29 14:30:00,465.09,465.71,465.0,465.71,70.0,465.09,465.71,465.0,465.71,70.0
2008-02-29 15:00:00,465.29,466.61,465.29,466.61,40.0,465.29,466.61,465.29,466.61,40.0
2008-02-29 15:30:00,467.05,467.05,464.03,465.4,640.0,467.05,467.05,464.03,465.4,640.0
2008-03-03 09:30:00,464.0,464.0,458.66,459.93,1070.0,464.0,464.0,458.66,459.93,1070.0
2008-03-03 10:00:00,458.95,459.64,458.2,458.32,160.0,458.95,459.64,458.2,458.32,160.0
2008-03-03 10:30:00,458.23,460.48,457.12,460.48,320.0,458.23,460.48,457.12,460.48,320.0
2008-03-03 11:00:00,457.95,459.4,457.02,458.48,470.0,457.95,459.4,457.02,458.48,470.0
2008-03-03 11:30:00,457.95,460.04,457.95,459.21,60.0,457.95,460.04,457.95,459.21,60.0
2008-03-03 12:00:00,459.27,460.04,458.83,458.83,30.0,459.27,460.04,458.83,458.83,30.0
2008-03-03 12:30:00,458.82,460.04,458.82,460.04,70.0,458.82,460.04,458.82,460.04,70.0
2008-03-03 13:00:00,460.88,460.88,459.69,460.55,120.0,460.88,460.88,459.69,460.55,120.0
2008-03-03 13:30:00,460.54,461.48,460.54,460.99,100.0,460.54,461.48,460.54,460.99,100.0
2008-03-03 14:00:00,460.99,461.47,460.66,461.12,240.0,460.99,461.47,460.66,461.12,240.0
2008-03-03 14:30:00,461.02,461.92,460.83,461.32,130.0,461.02,461.92,460.83,461.32,130.0
2008-03-03 15:00:00,461.46,462.0,461.46,461.97,130.0,461.46,462.0,461.46,461.97,130.0
2008-03-03 15:30:00,462.88,466.5,462.88,465.99,290.0,462.88,466.5,462.88,465.99,290.0
2008-03-04 09:30:00,460.0,464.0,460.0,464.0,80.0,460.0,464.0,460.0,464.0,80.0
2008-03-04 10:00:00,463.18,463.52,463.18,463.35,80.0,463.18,463.52,463.18,463.35,80.0
2008-03-04 10:30:00,462.7,462.7,460.7,461.52,80.0,462.7,462.7,460.7,461.52,80.0
2008-03-04 11:00:00,460.71,460.71,459.88,459.88,60.0,460.71,460.71,459.88,459.88,60.0
2008-03-04 11:30:00,460.33,462.02,460.33,460.89,30.0,460.33,462.02,460.33,460.89,30.0
2008-03-04 12:00:00,460.5,460.88,459.03,459.94,80.0,460.5,460.88,459.03,459.94,80.0
2008-03-04 12:30:00,459.17,459.17,459.15,459.15,40.0,459.17,459.17,459.15,459.15,40.0
2008-03-04 13:00:00,459.0,459.93,458.9,459.93,80.0,459.0,459.93,458.9,459.93,80.0
2008-03-04 13:30:00,458.11,458.11,456.0,456.0,50.0,458.11,458.11,456.0,456.0,50.0
2008-03-04 14:00:00,455.92,455.92,455.25,455.41,80.0,455.92,455.92,455.25,455.41,80.0
2008-03-04 14:30:00,455.25,455.53,454.34,455.43,90.0,455.25,455.53,454.34,455.43,90.0
2008-03-04 15:00:00,456.11,457.09,455.29,456.23,180.0,456.11,457.09,455.29,456.23,180.0
2008-03-04 15:30:00,455.87,456.38,455.87,455.89,130.0,455.87,456.38,455.87,455.89,130.0
2008-03-05 09:30:00,463.18,463.18,454.5,458.28,80.0,463.18,463.18,454.5,458.28,80.0
2008-03-05 10:00:00,457.64,457.64,457.33,457.33,20.0,457.64,457.64,457.33,457.33,20.0
2008-03-05 10:30:00,458.16,458.16,458.14,458.14,20.0,458.16,458.16,458.14,458.14,20.0
2008-03-05 11:00:00,457.05,457.05,457.05,457.05,10.0,457.05,457.05,457.05,457.05,10.0
2008-03-05 11:30:00,457.57,457.57,456.58,456.85,290.0,457.57,457.57,456.58,456.85,290.0
2008-03-05 12:00:00,456.56,458.23,456.56,457.66,60.0,456.56,458.23,456.56,457.66,60.0
2008-03-05 12:30:00,457.45,458.84,457.45,457.58,180.0,457.45,458.84,457.45,457.58,180.0
2008-03-05 13:00:00,457.65,457.65,457.58,457.65,80.0,457.65,457.65,457.58,457.65,80.0
2008-03-05 13:30:00,457.59,457.96,456.5,456.5,330.0,457.59,457.96,456.5,456.5,330.0
2008-03-05 14:00:00,456.55,458.0,456.55,457.93,570.0,456.55,458.0,456.55,457.93,570.0
2008-03-05 14:30:00,457.93,458.5,457.93,458.5,70.0,457.93,458.5,457.93,458.5,70.0
2008-03-05 15:00:00,458.98,458.98,457.8,458.39,110.0,458.98,458.98,457.8,458.39,110.0
2008-03-05 15:30:00,458.0,458.75,457.8,458.75,160.0,458.0,458.75,457.8,458.75,160.0
2008-03-06 09:30:00,457.25,459.4,457.25,459.4,60.0,457.25,459.4,457.25,459.4,60.0
2008-03-06 10:00:00,459.27,459.27,457.71,457.71,70.0,459.27,459.27,457.71,457.71,70.0
2008-03-06 10:30:00,458.42,458.42,456.63,456.63,160.0,458.42,458.42,456.63,456.63,160.0
2008-03-06 11:00:00,457.12,458.69,457.12,458.48,250.0,457.12,458.69,457.12,458.48,250.0
2008-03-06 11:30:00,456.82,458.25,456.1,458.05,2640.0,456.82,458.25,456.1,458.05,2640.0
2008-03-06 12:00:00,458.98,458.98,457.06,457.38,130.0,458.98,458.98,457.06,457.38,130.0
2008-03-06 12:30:00,457.45,457.82,456.03,456.03,110.0,457.45,457.82,456.03,456.03,110.0
2008-03-06 13:00:00,455.02,455.03,453.5,453.5,110.0,455.02,455.03,453.5,453.5,110.0
2008-03-06 13:30:00,453.5,453.5,453.5,453.5,0.0,453.5,453.5,453.5,453.5,0.0
2008-03-06 14:00:00,453.21,453.21,449.71,449.83,300.0,453.21,453.21,449.71,449.83,300.0
2008-03-06 14:30:00,449.21,449.21,443.99,446.0,340.0,449.21,449.21,443.99,446.0,340.0
2008-03-06 15:00:00,446.98,449.49,445.59,449.49,150.0,446.98,449.49,445.59,449.49,150.0
2008-03-06 15:30:00,449.07,449.07,443.71,443.71,380.0,449.07,449.07,443.71,443.71,380.0
2008-03-07 09:30:00,442.25,446.0,442.0,446.0,170.0,442.25,446.0,442.0,446.0,170.0
2008-03-07 10:00:00,447.89,447.89,445.1,446.33,130.0,447.89,447.89,445.1,446.33,130.0
2008-03-07 10:30:00,447.21,447.99,444.02,444.02,40.0,447.21,447.99,444.02,444.02,40.0
2008-03-07 11:00:00,444.97,446.0,444.28,445.77,130.0,444.97,446.0,444.28,445.77,130.0
2008-03-07 11:30:00,445.98,445.98,444.0,444.0,80.0,445.98,445.98,444.0,444.0,80.0
2008-03-07 12:00:00,442.02,443.15,441.24,442.97,160.0,442.02,443.15,441.24,442.97,160.0
2008-03-07 12:30:00,442.97,442.97,441.92,442.0,50.0,442.97,442.97,441.92,442.0,50.0
2008-03-07 13:00:00,442.54,442.85,442.54,442.85,80.0,442.54,442.85,442.54,442.85,80.0
2008-03-07 13:30:00,442.49,442.52,441.99,442.52,40.0,442.49,442.52,441.99,442.52,40.0
2008-03-07 14:00:00,442.46,442.7,442.0,442.69,60.0,442.46,442.7,442.0,442.69,60.0
2008-03-07 14:30:00,440.96,441.3,440.57,440.78,40.0,440.96,441.3,440.57,440.78,40.0
2008-03-07 15:00:00,442.0,442.54,441.23,442.0,170.0,442.0,442.54,441.23,442.0,170.0
2008-03-07 15:30:00,442.36,447.94,441.34,443.95,300.0,442.36,447.94,441.34,443.95,300.0
2008-03-10 09:30:00,452.48,452.48,441.09,442.83,120.0,452.48,452.48,441.09,442.83,120.0
2008-03-10 10:00:00,444.59,445.0,444.3,445.0,160.0,444.59,445.0,444.3,445.0,160.0
2008-03-10 10:30:00,442.86,443.87,442.86,443.42,60.0,442.86,443.87,442.86,443.42,60.0
2008-03-10 11:00:00,443.04,444.68,443.01,443.99,110.0,443.04,444.68,443.01,443.99,110.0
2008-03-10 11:30:00,444.13,444.13,441.0,442.99,110.0,444.13,444.13,441.0,442.99,110.0
2008-03-10 12:00:00,442.99,443.0,442.99,443.0,80.0,442.99,443.0,442.99,443.0,80.0
2008-03-10 12:30:00,443.41,443.41,443.02,443.03,70.0,443.41,443.41,443.02,443.03,70.0
2008-03-10 13:00:00,442.98,443.05,441.96,442.75,60.0,442.98,443.05,441.96,442.75,60.0
2008-03-10 13:30:00,443.63,444.37,442.59,444.37,130.0,443.63,444.37,442.59,444.37,130.0
2008-03-10 14:00:00,443.38,444.45,442.24,444.45,100.0,443.38,444.45,442.24,444.45,100.0
2008-03-10 14:30:00,443.06,443.06,443.06,443.06,10.0,443.06,443.06,443.06,443.06,10.0
2008-03-10 15:00:00,444.44,444.45,442.41,442.58,260.0,444.44,444.45,442.41,442.58,260.0
2008-03-10 15:30:00,441.41,443.03,440.31,440.75,290.0,441.41,443.03,440.31,440.75,290.0
2008-03-11 09:30:00,440.0,452.5,440.0,443.76,300.0,440.0,452.5,440.0,443.76,300.0
2008-03-11 10:00:00,444.0,446.0,443.43,445.5,110.0,444.0,446.0,443.43,445.5,110.0
2008-03-11 10:30:00,445.48,445.48,442.0,442.0,90.0,445.48,445.48,442.0,442.0,90.0
2008-03-11 11:00:00,441.73,441.8,441.53,441.53,60.0,441.73,441.8,441.53,441.53,60.0
2008-03-11 11:30:00,442.35,442.98,440.9,442.98,130.0,442.35,442.98,440.9,442.98,130.0
2008-03-11 12:00:00,441.0,441.0,441.0,441.0,10.0,441.0,441.0,441.0,441.0,10.0
2008-03-11 12:30:00,440.85,442.25,440.38,442.25,80.0,440.85,442.25,440.38,442.25,80.0
2008-03-11 13:00:00,441.5,441.8,440.56,441.8,90.0,441.5,441.8,440.56,441.8,90.0
2008-03-11 13:30:00,441.8,441.8,441.8,441.8,0.0,441.8,441.8,441.8,441.8,0.0
2008-03-11 14:00:00,441.8,441.8,441.8,441.8,0.0,441.8,441.8,441.8,441.8,0.0
2008-03-11 14:30:00,441.25,444.0,441.25,443.0,110.0,441.25,444.0,441.25,443.0,110.0
2008-03-11 15:00:00,441.37,441.37,441.37,441.37,10.0,441.37,441.37,441.37,441.37,10.0
2008-03-11 15:30:00,443.69,456.0,443.69,456.0,530.0,443.69,456.0,443.69,456.0,530.0
2008-03-12 09:30:00,459.24,459.24,450.05,451.99,280.0,459.24,459.24,450.05,451.99,280.0
2008-03-12 10:00:00,451.99,453.74,449.99,451.77,140.0,451.99,453.74,449.99,451.77,140.0
2008-03-12 10:30:00,451.0,451.07,447.99,448.04,90.0,451.0,451.07,447.99,448.04,90.0
2008-03-12 11:00:00,448.0,449.41,448.0,449.41,30.0,448.0,449.41,448.0,449.41,30.0
2008-03-12 11:30:00,449.91,450.86,449.91,450.76,50.0,449.91,450.86,449.91,450.76,50.0
2008-03-12 12:00:00,451.93,451.98,449.34,449.34,90.0,451.93,451.98,449.34,449.34,90.0
2008-03-12 12:30:00,450.29,450.29,448.81,449.4,100.0,450.29,450.29,448.81,449.4,100.0
2008-03-12 13:00:00,448.91,449.1,448.51,448.51,50.0,448.91,449.1,448.51,448.51,50.0
2008-03-12 13:30:00,448.76,448.76,447.97,447.97,110.0,448.76,448.76,447.97,447.97,110.0
2008-03-12 14:00:00,446.86,448.94,446.86,448.94,20.0,446.86,448.94,446.86,448.94,20.0
2008-03-12 14:30:00,449.0,452.99,447.05,451.0,310.0,449.0,452.99,447.05,451.0,310.0
2008-03-12 15:00:00,451.0,451.0,449.0,449.0,160.0,451.0,451.0,449.0,449.0,160.0
2008-03-12 15:30:00,448.99,448.99,441.44,441.44,280.0,448.99,448.99,441.44,441.44,280.0
2008-03-13 09:30:00,449.82,449.82,438.06,440.29,700.0,449.82,449.82,438.06,440.29,700.0
2008-03-13 10:00:00,440.99,441.03,440.09,441.0,130.0,440.99,441.03,440.09,441.0,130.0
2008-03-13 10:30:00,441.0,441.0,439.29,439.86,80.0,441.0,441.0,439.29,439.86,80.0
2008-03-13 11:00:00,441.0,443.42,440.8,443.42,150.0,441.0,443.42,440.8,443.42,150.0
2008-03-13 11:30:00,444.44,444.44,441.01,442.25,140.0,444.44,444.44,441.01,442.25,140.0
2008-03-13 12:00:00,441.35,443.62,440.93,440.93,150.0,441.35,443.62,440.93,440.93,150.0
2008-03-13 12:30:00,442.83,442.83,441.33,441.99,60.0,442.83,442.83,441.33,441.99,60.0
2008-03-13 13:00:00,441.9,442.5,440.81,441.73,80.0,441.9,442.5,440.81,441.73,80.0
2008-03-13 13:30:00,441.74,443.98,441.41,441.88,60.0,441.74,443.98,441.41,441.88,60.0
2008-03-13 14:00:00,443.7,444.0,442.46,444.0,170.0,443.7,444.0,442.46,444.0,170.0
2008-03-13 14:30:00,444.77,444.77,442.02,442.02,120.0,444.77,444.77,442.02,442.02,120.0
2008-03-13 15:00:00,442.98,443.98,442.98,443.38,70.0,442.98,443.98,442.98,443.38,70.0
2008-03-13 15:30:00,443.97,447.97,443.97,445.0,150.0,443.97,447.97,443.97,445.0,150.0
2008-03-14 09:30:00,440.01,448.0,440.01,441.0,150.0,440.01,448.0,440.01,441.0,150.0
2008-03-14 10:00:00,441.77,443.65,440.0,443.65,190.0,441.77,443.65,440.0,443.65,190.0
2008-03-14 10:30:00,441.81,442.71,441.4,441.49,140.0,441.81,442.71,441.4,441.49,140.0
2008-03-14 11:00:00,441.03,441.87,441.01,441.87,50.0,441.03,441.87,441.01,441.87,50.0
2008-03-14 11:30:00,441.6,441.85,441.6,441.85,50.0,441.6,441.85,441.6,441.85,50.0
2008-03-14 12:00:00,441.85,441.85,441.44,441.44,30.0,441.85,441.85,441.44,441.44,30.0
2008-03-14 12:30:00,441.44,442.32,441.44,442.32,100.0,441.44,442.32,441.44,442.32,100.0
2008-03-14 13:00:00,442.17,442.17,441.0,441.45,160.0,442.17,442.17,441.0,441.45,160.0
2008-03-14 13:30:00,441.4,441.5,441.0,441.5,130.0,441.4,441.5,441.0,441.5,130.0
2008-03-14 14:00:00,441.16,441.57,441.0,441.57,30.0,441.16,441.57,441.0,441.57,30.0
2008-03-14 14:30:00,441.0,441.0,440.4,441.0,180.0,441.0,441.0,440.4,441.0,180.0
2008-03-14 15:00:00,441.0,442.9,440.82,442.11,250.0,441.0,442.9,440.82,442.11,250.0
2008-03-14 15:30:00,441.75,441.96,440.6,440.6,160.0,441.75,441.96,440.6,440.6,160.0
2008-03-17 09:30:00,439.99,440.0,436.0,437.7,330.0,439.99,440.0,436.0,437.7,330.0
2008-03-17 10:00:00,438.0,438.57,436.82,438.57,120.0,438.0,438.57,436.82,438.57,120.0
2008-03-17 10:30:00,438.57,439.7,437.9,439.01,100.0,438.57,439.7,437.9,439.01,100.0
2008-03-17 11:00:00,440.99,441.21,439.7,441.21,30.0,440.99,441.21,439.7,441.21,30.0
2008-03-17 11:30:00,440.2,442.37,440.03,442.37,140.0,440.2,442.37,440.03,442.37,140.0
2008-03-17 12:00:00,440.94,440.95,440.94,440.95,20.0,440.94,440.95,440.94,440.95,20.0
2008-03-17 12:30:00,441.86,442.23,439.89,442.0,70.0,441.86,442.23,439.89,442.0,70.0
2008-03-17 13:00:00,442.53,442.53,441.15,441.15,40.0,442.53,442.53,441.15,441.15,40.0
2008-03-17 13:30:00,441.53,441.53,440.0,441.2,80.0,441.53,441.53,440.0,441.2,80.0
2008-03-17 14:00:00,440.63,442.0,440.63,440.91,60.0,440.63,442.0,440.63,440.91,60.0
2008-03-17 14:30:00,441.82,442.9,441.82,442.74,100.0,441.82,442.9,441.82,442.74,100.0
2008-03-17 15:00:00,441.74,443.0,441.74,442.96,70.0,441.74,443.0,441.74,442.96,70.0
2008-03-17 15:30:00,442.59,442.81,440.01,440.01,70.0,442.59,442.81,440.01,440.01,70.0
2008-03-18 09:30:00,446.59,446.59,437.5,440.98,130.0,446.59,446.59,437.5,440.98,130.0
2008-03-18 10:00:00,438.45,438.45,435.5,436.05,150.0,438.45,438.45,435.5,436.05,150.0
2008-03-18 10:30:00,435.51,436.58,435.5,436.18,80.0,435.51,436.58,435.5,436.18,80.0
2008-03-18 11:00:00,435.44,435.65,435.3,435.64,60.0,435.44,435.65,435.3,435.64,60.0
2008-03-18 11:30:00,435.17,438.49,435.16,436.51,200.0,435.17,438.49,435.16,436.51,200.0
2008-03-18 12:00:00,436.5,439.28,436.5,439.28,50.0,436.5,439.28,436.5,439.28,50.0
2008-03-18 12:30:00,440.48,440.48,440.48,440.48,10.0,440.48,440.48,440.48,440.48,10.0
2008-03-18 13:00:00,440.48,440.48,440.48,440.48,0.0,440.48,440.48,440.48,440.48,0.0
2008-03-18 13:30:00,437.0,439.98,437.0,439.98,40.0,437.0,439.98,437.0,439.98,40.0
2008-03-18 14:00:00,439.7,439.7,437.9,437.9,40.0,439.7,439.7,437.9,437.9,40.0
2008-03-18 14:30:00,437.87,438.92,437.65,438.92,110.0,437.87,438.92,437.65,438.92,110.0
2008-03-18 15:00:00,439.61,442.45,439.43,442.45,70.0,439.61,442.45,439.43,442.45,70.0
2008-03-18 15:30:00,443.15,453.88,443.15,453.87,830.0,443.15,453.88,443.15,453.87,830.0
2008-03-19 09:30:00,448.4,452.0,447.0,447.0,130.0,448.4,452.0,447.0,447.0,130.0
2008-03-19 10:00:00,447.0,447.0,444.88,444.88,70.0,447.0,447.0,444.88,444.88,70.0
2008-03-19 10:30:00,443.37,443.37,440.02,440.02,100.0,443.37,443.37,440.02,440.02,100.0
2008-03-19 11:00:00,443.0,444.0,443.0,444.0,30.0,443.0,444.0,443.0,444.0,30.0
2008-03-19 11:30:00,442.45,443.01,442.4,442.61,80.0,442.45,443.01,442.4,442.61,80.0
2008-03-19 12:00:00,442.75,442.75,442.05,442.05,40.0,442.75,442.75,442.05,442.05,40.0
2008-03-19 12:30:00,442.23,442.23,442.0,442.0,60.0,442.23,442.23,442.0,442.0,60.0
2008-03-19 13:00:00,442.0,442.01,442.0,442.01,20.0,442.0,442.01,442.0,442.01,20.0
2008-03-19 13:30:00,442.21,442.21,442.21,442.21,10.0,442.21,442.21,442.21,442.21,10.0
2008-03-19 14:00:00,443.47,445.24,442.13,442.13,100.0,443.47,445.24,442.13,442.13,100.0
2008-03-19 14:30:00,442.13,442.13,442.13,442.13,0.0,442.13,442.13,442.13,442.13,0.0
2008-03-19 15:00:00,444.92,446.4,444.92,446.4,40.0,444.92,446.4,444.92,446.4,40.0
2008-03-19 15:30:00,446.3,446.81,440.0,440.0,240.0,446.3,446.81,440.0,440.0,240.0
2008-03-20 09:30:00,453.0,453.0,440.73,441.07,140.0,453.0,453.0,440.73,441.07,140.0
2008-03-20 10:00:00,441.1,442.99,441.07,441.07,40.0,441.1,442.99,441.07,441.07,40.0
2008-03-20 10:30:00,439.79,441.02,439.79,441.02,20.0,439.79,441.02,439.79,441.02,20.0
2008-03-20 11:00:00,441.2,442.79,441.08,441.08,70.0,441.2,442.79,441.08,441.08,70.0
2008-03-20 11:30:00,442.99,443.02,441.77,441.78,80.0,442.99,443.02,441.77,441.78,80.0
2008-03-20 12:00:00,442.98,443.33,442.98,443.33,120.0,442.98,443.33,442.98,443.33,120.0
2008-03-20 12:30:00,443.7,444.98,442.8,442.8,70.0,443.7,444.98,442.8,442.8,70.0
2008-03-20 13:00:00,442.99,442.99,442.0,442.0,20.0,442.99,442.99,442.0,442.0,20.0
2008-03-20 13:30:00,442.2,442.2,442.2,442.2,10.0,442.2,442.2,442.2,442.2,10.0
2008-03-20 14:00:00,443.01,443.44,443.01,443.02,100.0,443.01,443.44,443.01,443.02,100.0
2008-03-20 14:30:00,442.06,443.44,440.28,441.0,290.0,442.06,443.44,440.28,441.0,290.0
2008-03-20 15:00:00,441.41,442.95,441.4,442.95,120.0,441.41,442.95,441.4,442.95,120.0
2008-03-20 15:30:00,442.74,445.97,441.55,444.96,740.0,442.74,445.97,441.55,444.96,740.0
2008-03-24 09:30:00,455.86,455.86,448.53,448.88,140.0,455.86,455.86,448.53,448.88,140.0
2008-03-24 10:00:00,447.75,448.89,447.75,447.76,30.0,447.75,448.89,447.75,447.76,30.0
2008-03-24 10:30:00,447.77,451.72,447.76,451.72,130.0,447.77,451.72,447.76,451.72,130.0
2008-03-24 11:00:00,451.4,451.4,451.4,451.4,10.0,451.4,451.4,451.4,451.4,10.0
2008-03-24 11:30:00,451.0,451.2,450.17,451.2,30.0,451.0,451.2,450.17,451.2,30.0
2008-03-24 12:00:00,450.15,450.15,450.08,450.08,20.0,450.15,450.15,450.08,450.08,20.0
2008-03-24 12:30:00,451.17,451.17,451.17,451.17,10.0,451.17,451.17,451.17,451.17,10.0
2008-03-24 13:00:00,451.17,451.17,451.17,451.17,10.0,451.17,451.17,451.17,451.17,10.0
2008-03-24 13:30:00,451.17,451.17,451.17,451.17,0.0,451.17,451.17,451.17,451.17,0.0
2008-03-24 14:00:00,449.68,449.68,448.53,448.53,50.0,449.68,449.68,448.53,448.53,50.0
2008-03-24 14:30:00,450.62,450.62,448.66,449.05,110.0,450.62,450.62,448.66,449.05,110.0
2008-03-24 15:00:00,448.5,448.5,447.52,447.52,20.0,448.5,448.5,447.52,447.52,20.0
2008-03-24 15:30:00,447.58,449.52,447.58,447.61,230.0,447.58,449.52,447.58,447.61,230.0
2008-03-25 09:30:00,453.99,453.99,443.0,443.0,130.0,453.99,453.99,443.0,443.0,130.0
2008-03-25 10:00:00,444.99,445.76,444.99,445.69,50.0,444.99,445.76,444.99,445.69,50.0
2008-03-25 10:30:00,447.0,447.5,445.75,445.75,90.0,447.0,447.5,445.75,445.75,90.0
2008-03-25 11:00:00,447.49,447.98,447.49,447.76,30.0,447.49,447.98,447.49,447.76,30.0
2008-03-25 11:30:00,447.96,447.96,447.96,447.96,10.0,447.96,447.96,447.96,447.96,10.0
2008-03-25 12:00:00,446.55,448.99,446.55,448.25,80.0,446.55,448.99,446.55,448.25,80.0
2008-03-25 12:30:00,449.22,450.0,449.22,450.0,30.0,449.22,450.0,449.22,450.0,30.0
2008-03-25 13:00:00,450.51,451.0,450.49,451.0,50.0,450.51,451.0,450.49,451.0,50.0
2008-03-25 13:30:00,451.0,451.0,451.0,451.0,0.0,451.0,451.0,451.0,451.0,0.0
2008-03-25 14:00:00,451.0,451.0,451.0,451.0,0.0,451.0,451.0,451.0,451.0,0.0
2008-03-25 14:30:00,450.82,450.82,450.82,450.82,20.0,450.82,450.82,450.82,450.82,20.0
2008-03-25 15:00:00,449.35,449.35,449.35,449.35,20.0,449.35,449.35,449.35,449.35,20.0
2008-03-25 15:30:00,450.0,451.33,449.55,449.55,100.0,450.0,451.33,449.55,449.55,100.0
2008-03-26 09:30:00,450.0,455.0,450.0,452.02,190.0,450.0,455.0,450.0,452.02,190.0
2008-03-26 10:00:00,454.0,455.85,453.16,455.56,110.0,454.0,455.85,453.16,455.56,110.0
2008-03-26 10:30:00,454.83,456.12,453.03,456.12,130.0,454.83,456.12,453.03,456.12,130.0
2008-03-26 11:00:00,456.49,456.5,454.53,455.6,130.0,456.49,456.5,454.53,455.6,130.0
2008-03-26 11:30:00,455.63,455.72,454.69,455.0,50.0,455.63,455.72,454.69,455.0,50.0
2008-03-26 12:00:00,454.52,454.52,454.0,454.51,40.0,454.52,454.52,454.0,454.51,40.0
2008-03-26 12:30:00,454.85,454.85,453.52,453.52,30.0,454.85,454.85,453.52,453.52,30.0
2008-03-26 13:00:00,454.15,455.52,454.15,455.51,60.0,454.15,455.52,454.15,455.51,60.0
2008-03-26 13:30:00,456.15,456.15,454.52,454.52,30.0,456.15,456.15,454.52,454.52,30.0
2008-03-26 14:00:00,454.51,455.81,454.27,455.77,80.0,454.51,455.81,454.27,455.77,80.0
2008-03-26 14:30:00,455.78,456.52,455.11,455.11,120.0,455.78,456.52,455.11,455.11,120.0
2008-03-26 15:00:00,455.51,456.15,455.09,456.15,30.0,455.51,456.15,455.09,456.15,30.0
2008-03-26 15:30:00,455.5,455.78,453.5,455.45,250.0,455.5,455.78,453.5,455.45,250.0
2008-03-27 09:30:00,457.0,457.0,450.5,450.5,40.0,457.0,457.0,450.5,450.5,40.0
2008-03-27 10:00:00,452.5,454.49,451.74,452.25,110.0,452.5,454.49,451.74,452.25,110.0
2008-03-27 10:30:00,451.18,451.18,451.18,451.18,10.0,451.18,451.18,451.18,451.18,10.0
2008-03-27 11:00:00,452.45,454.49,452.45,453.0,60.0,452.45,454.49,452.45,453.0,60.0
2008-03-27 11:30:00,454.5,454.5,453.1,454.01,60.0,454.5,454.5,453.1,454.01,60.0
2008-03-27 12:00:00,454.0,454.0,453.29,453.29,50.0,454.0,454.0,453.29,453.29,50.0
2008-03-27 12:30:00,453.22,453.27,452.98,453.0,80.0,453.22,453.27,452.98,453.0,80.0
2008-03-27 13:00:00,453.0,453.0,453.0,453.0,0.0,453.0,453.0,453.0,453.0,0.0
2008-03-27 13:30:00,452.53,452.53,452.53,452.53,10.0,452.53,452.53,452.53,452.53,10.0
2008-03-27 14:00:00,452.53,452.53,451.26,451.27,60.0,452.53,452.53,451.26,451.27,60.0
2008-03-27 14:30:00,450.5,452.0,450.5,450.94,130.0,450.5,452.0,450.5,450.94,130.0
2008-03-27 15:00:00,451.08,451.08,449.0,449.99,90.0,451.08,451.08,449.0,449.99,90.0
2008-03-27 15:30:00,448.33,448.33,445.0,445.0,350.0,448.33,448.33,445.0,445.0,350.0
2008-03-28 09:30:00,442.15,447.0,442.15,447.0,50.0,442.15,447.0,442.15,447.0,50.0
2008-03-28 10:00:00,447.65,448.92,446.0,447.94,140.0,447.65,448.92,446.0,447.94,140.0
2008-03-28 10:30:00,448.61,448.61,448.61,448.61,20.0,448.61,448.61,448.61,448.61,20.0
2008-03-28 11:00:00,448.87,448.87,448.32,448.32,30.0,448.87,448.87,448.32,448.32,30.0
2008-03-28 11:30:00,448.31,448.31,447.96,447.96,20.0,448.31,448.31,447.96,447.96,20.0
2008-03-28 12:00:00,448.67,448.79,446.65,448.79,30.0,448.67,448.79,446.65,448.79,30.0
2008-03-28 12:30:00,448.6,448.6,448.6,448.6,10.0,448.6,448.6,448.6,448.6,10.0
2008-03-28 13:00:00,448.6,448.6,448.6,448.6,0.0,448.6,448.6,448.6,448.6,0.0
2008-03-28 13:30:00,448.6,448.6,448.6,448.6,0.0,448.6,448.6,448.6,448.6,0.0
2008-03-28 14:00:00,448.97,448.97,448.25,448.25,30.0,448.97,448.97,448.25,448.25,30.0
2008-03-28 14:30:00,447.6,447.6,447.6,447.6,10.0,447.6,447.6,447.6,447.6,10.0
2008-03-28 15:00:00,445.6,446.6,445.6,446.6,20.0,445.6,446.6,445.6,446.6,20.0
2008-03-28 15:30:00,445.75,447.46,443.13,443.13,140.0,445.75,447.46,443.13,443.13,140.0
2008-03-31 09:30:00,448.0,448.0,442.5,445.74,120.0,448.0,448.0,442.5,445.74,120.0
2008-03-31 10:00:00,445.16,445.9,443.0,444.98,120.0,445.16,445.9,443.0,444.98,120.0
2008-03-31 10:30:00,444.02,444.02,444.0,444.0,20.0,444.02,444.02,444.0,444.0,20.0
2008-03-31 11:00:00,443.7,443.7,440.27,440.27,80.0,443.7,443.7,440.27,440.27,80.0
2008-03-31 11:30:00,440.45,442.53,437.17,438.92,330.0,440.45,442.53,437.17,438.92,330.0
2008-03-31 12:00:00,436.38,436.47,436.2,436.2,90.0,436.38,436.47,436.2,436.2,90.0
2008-03-31 12:30:00,435.75,436.57,435.3,435.3,140.0,435.75,436.57,435.3,435.3,140.0
2008-03-31 13:00:00,437.66,438.37,436.04,436.04,70.0,437.66,438.37,436.04,436.04,70.0
2008-03-31 13:30:00,437.0,438.0,436.96,436.96,70.0,437.0,438.0,436.96,436.96,70.0
2008-03-31 14:00:00,436.97,436.97,434.39,436.2,260.0,436.97,436.97,434.39,436.2,260.0
2008-03-31 14:30:00,437.45,437.82,436.0,436.03,170.0,437.45,437.82,436.0,436.03,170.0
2008-03-31 15:00:00,436.03,437.57,435.05,436.95,380.0,436.03,437.57,435.05,436.95,380.0
2008-03-31 15:30:00,436.64,439.99,435.5,439.99,550.0,436.64,439.99,435.5,439.99,550.0
2008-04-01 09:30:00,440.01,440.79,437.0,437.0,280.0,440.01,440.79,437.0,437.0,280.0
2008-04-01 10:00:00,438.99,438.99,435.43,436.37,60.0,438.99,438.99,435.43,436.37,60.0
2008-04-01 10:30:00,436.69,438.87,436.69,438.87,70.0,436.69,438.87,436.69,438.87,70.0
2008-04-01 11:00:00,439.0,439.87,438.2,438.2,200.0,439.0,439.87,438.2,438.2,200.0
2008-04-01 11:30:00,437.5,439.04,437.5,439.04,80.0,437.5,439.04,437.5,439.04,80.0
2008-04-01 12:00:00,439.86,439.86,438.62,438.62,30.0,439.86,439.86,438.62,438.62,30.0
2008-04-01 12:30:00,439.85,439.85,437.0,438.48,110.0,439.85,439.85,437.0,438.48,110.0
2008-04-01 13:00:00,437.5,438.38,437.1,437.1,80.0,437.5,438.38,437.1,437.1,80.0
2008-04-01 13:30:00,437.21,437.85,437.21,437.61,60.0,437.21,437.85,437.21,437.61,60.0
2008-04-01 14:00:00,436.7,438.5,436.0,438.38,180.0,436.7,438.5,436.0,438.38,180.0
2008-04-01 14:30:00,438.24,438.43,437.13,437.13,100.0,438.24,438.43,437.13,437.13,100.0
2008-04-01 15:00:00,438.24,438.24,437.1,437.38,60.0,438.24,438.24,437.1,437.38,60.0
2008-04-01 15:30:00,438.04,439.89,437.21,439.07,790.0,438.04,439.89,437.21,439.07,790.0
2008-04-02 09:30:00,437.21,442.0,437.21,442.0,250.0,437.21,442.0,437.21,442.0,250.0
2008-04-02 10:00:00,444.0,448.25,442.41,447.5,230.0,444.0,448.25,442.41,447.5,230.0
2008-04-02 10:30:00,446.42,448.32,445.8,445.8,240.0,446.42,448.32,445.8,445.8,240.0
2008-04-02 11:00:00,446.0,446.0,443.0,443.79,390.0,446.0,446.0,443.0,443.79,390.0
2008-04-02 11:30:00,443.52,446.3,443.52,446.3,110.0,443.52,446.3,443.52,446.3,110.0
2008-04-02 12:00:00,446.3,446.3,446.29,446.29,30.0,446.3,446.3,446.29,446.29,30.0
2008-04-02 12:30:00,447.87,449.34,447.87,449.34,70.0,447.87,449.34,447.87,449.34,70.0
2008-04-02 13:00:00,450.0,452.0,450.0,450.15,140.0,450.0,452.0,450.0,450.15,140.0
2008-04-02 13:30:00,450.99,450.99,448.01,449.53,90.0,450.99,450.99,448.01,449.53,90.0
2008-04-02 14:00:00,448.02,453.02,448.02,452.09,140.0,448.02,453.02,448.02,452.09,140.0
2008-04-02 14:30:00,451.25,452.2,450.0,450.35,170.0,451.25,452.2,450.0,450.35,170.0
2008-04-02 15:00:00,451.83,453.0,449.25,453.0,310.0,451.83,453.0,449.25,453.0,310.0
2008-04-02 15:30:00,455.0,458.31,455.0,457.99,410.0,455.0,458.31,455.0,457.99,410.0
2008-04-03 09:30:00,459.74,459.74,441.99,446.0,200.0,459.74,459.74,441.99,446.0,200.0
2008-04-03 10:00:00,446.24,451.0,446.24,451.0,80.0,446.24,451.0,446.24,451.0,80.0
2008-04-03 10:30:00,451.0,451.0,451.0,451.0,20.0,451.0,451.0,451.0,451.0,20.0
2008-04-03 11:00:00,450.01,450.7,449.51,449.85,70.0,450.01,450.7,449.51,449.85,70.0
2008-04-03 11:30:00,450.25,450.7,449.62,449.85,140.0,450.25,450.7,449.62,449.85,140.0
2008-04-03 12:00:00,450.0,451.85,449.87,451.85,80.0,450.0,451.85,449.87,451.85,80.0
2008-04-03 12:30:00,451.36,451.98,451.02,451.02,90.0,451.36,451.98,451.02,451.02,90.0
2008-04-03 13:00:00,450.0,450.0,449.33,449.33,90.0,450.0,450.0,449.33,449.33,90.0
2008-04-03 13:30:00,449.2,450.4,449.2,450.4,40.0,449.2,450.4,449.2,450.4,40.0
2008-04-03 14:00:00,450.3,450.3,449.0,449.0,60.0,450.3,450.3,449.0,449.0,60.0
2008-04-03 14:30:00,449.0,449.0,449.0,449.0,0.0,449.0,449.0,449.0,449.0,0.0
2008-04-03 15:00:00,449.0,449.0,449.0,449.0,0.0,449.0,449.0,449.0,449.0,0.0
2008-04-03 15:30:00,450.28,450.99,448.07,448.07,160.0,450.28,450.99,448.07,448.07,160.0
2008-04-04 09:30:00,454.96,454.96,447.0,450.95,100.0,454.96,454.96,447.0,450.95,100.0
2008-04-04 10:00:00,447.0,447.28,446.11,446.97,50.0,447.0,447.28,446.11,446.97,50.0
2008-04-04 10:30:00,446.97,446.97,445.1,445.64,60.0,446.97,446.97,445.1,445.64,60.0
2008-04-04 11:00:00,445.6,446.4,445.6,446.4,40.0,445.6,446.4,445.6,446.4,40.0
2008-04-04 11:30:00,446.0,446.0,444.99,445.34,110.0,446.0,446.0,444.99,445.34,110.0
2008-04-04 12:00:00,446.98,446.98,446.79,446.79,20.0,446.98,446.98,446.79,446.79,20.0
2008-04-04 12:30:00,446.0,446.0,444.9,444.9,20.0,446.0,446.0,444.9,444.9,20.0
2008-04-04 13:00:00,446.2,446.2,445.55,445.55,50.0,446.2,446.2,445.55,445.55,50.0
2008-04-04 13:30:00,446.99,446.99,445.57,445.58,50.0,446.99,446.99,445.57,445.58,50.0
2008-04-04 14:00:00,445.52,446.68,445.52,446.68,30.0,445.52,446.68,445.52,446.68,30.0
2008-04-04 14:30:00,445.5,445.5,445.5,445.5,20.0,445.5,445.5,445.5,445.5,20.0
2008-04-04 15:00:00,446.49,446.49,446.38,446.49,50.0,446.49,446.49,446.38,446.49,50.0
2008-04-04 15:30:00,444.96,444.96,443.11,443.11,70.0,444.96,444.96,443.11,443.11,70.0
2008-04-07 09:30:00,445.02,450.0,445.02,447.13,180.0,445.02,450.0,445.02,447.13,180.0
2008-04-07 10:00:00,446.0,449.36,446.0,449.36,150.0,446.0,449.36,446.0,449.36,150.0
2008-04-07 10:30:00,447.26,448.9,447.26,448.9,40.0,447.26,448.9,447.26,448.9,40.0
2008-04-07 11:00:00,449.6,450.11,448.55,450.01,250.0,449.6,450.11,448.55,450.01,250.0
2008-04-07 11:30:00,448.03,450.0,448.03,450.0,50.0,448.03,450.0,448.03,450.0,50.0
2008-04-07 12:00:00,448.88,451.0,448.88,450.43,450.0,448.88,451.0,448.88,450.43,450.0
2008-04-07 12:30:00,450.01,450.01,450.0,450.0,30.0,450.01,450.01,450.0,450.0,30.0
2008-04-07 13:00:00,450.01,450.01,450.01,450.01,10.0,450.01,450.01,450.01,450.01,10.0
2008-04-07 13:30:00,450.0,450.0,450.0,450.0,10.0,450.0,450.0,450.0,450.0,10.0
2008-04-07 14:00:00,450.0,450.0,449.88,449.88,30.0,450.0,450.0,449.88,449.88,30.0
2008-04-07 14:30:00,449.24,450.12,449.24,450.0,40.0,449.24,450.12,449.24,450.0,40.0
2008-04-07 15:00:00,449.33,449.33,447.36,448.07,100.0,449.33,449.33,447.36,448.07,100.0
2008-04-07 15:30:00,448.97,451.09,448.13,449.09,190.0,448.97,451.09,448.13,449.09,190.0
2008-04-08 09:30:00,440.52,448.96,440.52,446.49,90.0,440.52,448.96,440.52,446.49,90.0
2008-04-08 10:00:00,447.0,447.0,446.01,446.01,50.0,447.0,447.0,446.01,446.01,50.0
2008-04-08 10:30:00,446.01,446.01,446.01,446.01,0.0,446.01,446.01,446.01,446.01,0.0
2008-04-08 11:00:00,446.97,446.97,445.51,445.51,60.0,446.97,446.97,445.51,445.51,60.0
2008-04-08 11:30:00,446.83,446.83,444.44,445.13,80.0,446.83,446.83,444.44,445.13,80.0
2008-04-08 12:00:00,445.0,445.0,443.32,443.32,30.0,445.0,445.0,443.32,443.32,30.0
2008-04-08 12:30:00,444.07,445.12,444.07,444.31,70.0,444.07,445.12,444.07,444.31,70.0
2008-04-08 13:00:00,443.82,444.96,443.55,443.86,120.0,443.82,444.96,443.55,443.86,120.0
2008-04-08 13:30:00,445.0,445.09,443.65,443.65,30.0,445.0,445.09,443.65,443.65,30.0
2008-04-08 14:00:00,444.07,445.51,444.07,444.08,30.0,444.07,445.51,444.07,444.08,30.0
2008-04-08 14:30:00,443.7,445.47,443.7,445.47,90.0,443.7,445.47,443.7,445.47,90.0
2008-04-08 15:00:00,444.45,444.64,443.52,443.57,80.0,444.45,444.64,443.52,443.57,80.0
2008-04-08 15:30:00,444.03,444.52,442.0,442.01,450.0,444.03,444.52,442.0,442.01,450.0
2008-04-09 09:30:00,447.8,447.8,439.25,442.99,70.0,447.8,447.8,439.25,442.99,70.0
2008-04-09 10:00:00,443.5,444.99,443.5,444.99,30.0,443.5,444.99,443.5,444.99,30.0
2008-04-09 10:30:00,445.0,448.06,445.0,445.0,110.0,445.0,448.06,445.0,445.0,110.0
2008-04-09 11:00:00,445.65,446.27,444.48,445.68,80.0,445.65,446.27,444.48,445.68,80.0
2008-04-09 11:30:00,444.85,445.24,443.68,443.68,80.0,444.85,445.24,443.68,443.68,80.0
2008-04-09 12:00:00,442.51,443.98,442.01,442.01,40.0,442.51,443.98,442.01,442.01,40.0
2008-04-09 12:30:00,443.5,444.0,442.51,442.51,120.0,443.5,444.0,442.51,442.51,120.0
2008-04-09 13:00:00,442.5,444.02,442.08,442.08,70.0,442.5,444.02,442.08,442.08,70.0
2008-04-09 13:30:00,443.44,444.49,441.04,441.31,80.0,443.44,444.49,441.04,441.31,80.0
2008-04-09 14:00:00,442.0,443.6,441.0,441.03,120.0,442.0,443.6,441.0,441.03,120.0
2008-04-09 14:30:00,441.5,441.51,440.5,440.5,80.0,441.5,441.51,440.5,440.5,80.0
2008-04-09 15:00:00,440.0,440.98,439.89,440.14,220.0,440.0,440.98,439.89,440.14,220.0
2008-04-09 15:30:00,440.02,440.09,437.51,437.51,160.0,440.02,440.09,437.51,437.51,160.0
2008-04-10 09:30:00,437.49,439.19,435.7,435.7,100.0,437.49,439.19,435.7,435.7,100.0
2008-04-10 10:00:00,435.57,436.08,433.19,434.05,210.0,435.57,436.08,433.19,434.05,210.0
2008-04-10 10:30:00,434.17,434.63,433.2,434.63,190.0,434.17,434.63,433.2,434.63,190.0
2008-04-10 11:00:00,435.12,436.94,434.07,434.31,150.0,435.12,436.94,434.07,434.31,150.0
2008-04-10 11:30:00,434.8,435.87,434.41,434.49,100.0,434.8,435.87,434.41,434.49,100.0
2008-04-10 12:00:00,435.17,435.7,434.1,434.5,100.0,435.17,435.7,434.1,434.5,100.0
2008-04-10 12:30:00,436.7,436.88,434.31,435.02,170.0,436.7,436.88,434.31,435.02,170.0
2008-04-10 13:00:00,435.62,435.62,434.17,434.7,200.0,435.62,435.62,434.17,434.7,200.0
2008-04-10 13:30:00,434.75,434.75,433.0,433.0,210.0,434.75,434.75,433.0,433.0,210.0
2008-04-10 14:00:00,431.93,434.27,431.68,432.93,130.0,431.93,434.27,431.68,432.93,130.0
2008-04-10 14:30:00,432.42,432.42,430.0,431.49,140.0,432.42,432.42,430.0,431.49,140.0
2008-04-10 15:00:00,432.64,434.93,432.11,432.11,140.0,432.64,434.93,432.11,432.11,140.0
2008-04-10 15:30:00,431.35,433.61,431.04,432.48,80.0,431.35,433.61,431.04,432.48,80.0
2008-04-11 09:30:00,430.5,431.06,430.0,431.06,80.0,430.5,431.06,430.0,431.06,80.0
2008-04-11 10:00:00,430.98,432.13,430.98,432.13,40.0,430.98,432.13,430.98,432.13,40.0
2008-04-11 10:30:00,434.0,436.95,434.0,435.98,150.0,434.0,436.95,434.0,435.98,150.0
2008-04-11 11:00:00,436.0,436.0,430.14,432.69,420.0,436.0,436.0,430.14,432.69,420.0
2008-04-11 11:30:00,432.69,432.69,432.69,432.69,0.0,432.69,432.69,432.69,432.69,0.0
2008-04-11 12:00:00,433.79,433.94,432.8,432.8,50.0,433.79,433.94,432.8,432.8,50.0
2008-04-11 12:30:00,431.51,431.51,431.51,431.51,10.0,431.51,431.51,431.51,431.51,10.0
2008-04-11 13:00:00,431.7,433.51,431.7,433.3,50.0,431.7,433.51,431.7,433.3,50.0
2008-04-11 13:30:00,431.64,433.53,431.64,433.53,30.0,431.64,433.53,431.64,433.53,30.0
2008-04-11 14:00:00,433.54,434.56,433.54,434.0,50.0,433.54,434.56,433.54,434.0,50.0
2008-04-11 14:30:00,433.5,433.99,433.5,433.65,110.0,433.5,433.99,433.5,433.65,110.0
2008-04-11 15:00:00,432.03,432.84,430.51,431.99,110.0,432.03,432.84,430.51,431.99,110.0
2008-04-11 15:30:00,431.0,431.54,427.85,430.5,270.0,431.0,431.54,427.85,430.5,270.0
2008-04-14 09:30:00,435.99,435.99,426.0,427.02,240.0,435.99,435.99,426.0,427.02,240.0
2008-04-14 10:00:00,426.25,426.59,426.25,426.59,20.0,426.25,426.59,426.25,426.59,20.0
2008-04-14 10:30:00,426.59,427.05,426.59,427.05,40.0,426.59,427.05,426.59,427.05,40.0
2008-04-14 11:00:00,426.61,426.61,426.05,426.05,30.0,426.61,426.61,426.05,426.05,30.0
2008-04-14 11:30:00,426.05,426.05,426.05,426.05,0.0,426.05,426.05,426.05,426.05,0.0
2008-04-14 12:00:00,425.44,425.44,424.65,424.7,50.0,425.44,425.44,424.65,424.7,50.0
2008-04-14 12:30:00,425.36,426.4,425.36,426.1,120.0,425.36,426.4,425.36,426.1,120.0
2008-04-14 13:00:00,424.45,426.99,424.45,426.0,80.0,424.45,426.99,424.45,426.0,80.0
2008-04-14 13:30:00,425.61,426.0,425.61,426.0,20.0,425.61,426.0,425.61,426.0,20.0
2008-04-14 14:00:00,424.52,424.52,424.52,424.52,10.0,424.52,424.52,424.52,424.52,10.0
2008-04-14 14:30:00,425.5,425.51,425.29,425.29,30.0,425.5,425.51,425.29,425.29,30.0
2008-04-14 15:00:00,424.86,425.8,424.7,425.0,90.0,424.86,425.8,424.7,425.0,90.0
2008-04-14 15:30:00,425.1,425.1,423.12,424.57,120.0,425.1,425.1,423.12,424.57,120.0
2008-04-15 09:30:00,421.99,423.0,420.39,422.99,250.0,421.99,423.0,420.39,422.99,250.0
2008-04-15 10:00:00,423.5,424.5,422.11,424.05,100.0,423.5,424.5,422.11,424.05,100.0
2008-04-15 10:30:00,424.6,425.0,424.05,424.89,70.0,424.6,425.0,424.05,424.89,70.0
2008-04-15 11:00:00,424.89,424.89,424.89,424.89,0.0,424.89,424.89,424.89,424.89,0.0
2008-04-15 11:30:00,423.26,423.26,421.44,421.44,30.0,423.26,423.26,421.44,421.44,30.0
2008-04-15 12:00:00,422.2,423.75,422.2,422.33,50.0,422.2,423.75,422.2,422.33,50.0
2008-04-15 12:30:00,422.45,422.45,421.5,421.5,20.0,422.45,422.45,421.5,421.5,20.0
2008-04-15 13:00:00,421.01,422.3,421.01,421.89,30.0,421.01,422.3,421.01,421.89,30.0
2008-04-15 13:30:00,421.0,421.5,420.56,421.5,50.0,421.0,421.5,420.56,421.5,50.0
2008-04-15 14:00:00,422.2,429.98,422.2,427.43,280.0,422.2,429.98,422.2,427.43,280.0
2008-04-15 14:30:00,424.36,424.99,423.08,423.08,80.0,424.36,424.99,423.08,423.08,80.0
2008-04-15 15:00:00,423.11,426.36,423.08,426.36,70.0,423.11,426.36,423.08,426.36,70.0
2008-04-15 15:30:00,427.3,429.14,424.13,426.57,180.0,427.3,429.14,424.13,426.57,180.0
2008-04-16 09:30:00,427.74,436.55,424.0,429.5,640.0,427.74,436.55,424.0,429.5,640.0
2008-04-16 10:00:00,429.5,429.5,428.75,429.27,70.0,429.5,429.5,428.75,429.27,70.0
2008-04-16 10:30:00,428.5,428.5,426.0,426.19,130.0,428.5,428.5,426.0,426.19,130.0
2008-04-16 11:00:00,427.27,427.89,422.71,425.13,190.0,427.27,427.89,422.71,425.13,190.0
2008-04-16 11:30:00,425.13,425.13,423.08,424.34,100.0,425.13,425.13,423.08,424.34,100.0
2008-04-16 12:00:00,423.91,423.91,422.96,422.96,190.0,423.91,423.91,422.96,422.96,190.0
2008-04-16 12:30:00,421.0,422.25,421.0,422.25,20.0,421.0,422.25,421.0,422.25,20.0
2008-04-16 13:00:00,422.79,422.79,422.48,422.48,60.0,422.79,422.79,422.48,422.48,60.0
2008-04-16 13:30:00,422.8,423.0,422.0,422.55,240.0,422.8,423.0,422.0,422.55,240.0
2008-04-16 14:00:00,422.0,422.0,417.18,417.26,460.0,422.0,422.0,417.18,417.26,460.0
2008-04-16 14:30:00,417.28,420.0,417.0,419.11,300.0,417.28,420.0,417.0,419.11,300.0
2008-04-16 15:00:00,420.35,424.0,419.17,424.0,170.0,420.35,424.0,419.17,424.0,170.0
2008-04-16 15:30:00,425.0,425.3,420.0,425.3,420.0,425.0,425.3,420.0,425.3,420.0
2008-04-17 09:30:00,439.0,439.0,428.1,432.5,360.0,439.0,439.0,428.1,432.5,360.0
2008-04-17 10:00:00,434.0,434.0,428.0,429.05,210.0,434.0,434.0,428.0,429.05,210.0
2008-04-17 10:30:00,429.99,432.0,427.64,427.64,210.0,429.99,432.0,427.64,427.64,210.0
2008-04-17 11:00:00,428.5,428.61,427.0,427.0,110.0,428.5,428.61,427.0,427.0,110.0
2008-04-17 11:30:00,426.84,428.2,426.82,428.2,60.0,426.84,428.2,426.82,428.2,60.0
2008-04-17 12:00:00,426.5,427.38,426.0,426.62,90.0,426.5,427.38,426.0,426.62,90.0
2008-04-17 12:30:00,426.77,427.0,426.24,426.8,60.0,426.77,427.0,426.24,426.8,60.0
2008-04-17 13:00:00,426.8,426.8,424.5,424.5,130.0,426.8,426.8,424.5,424.5,130.0
2008-04-17 13:30:00,424.01,424.85,423.69,424.85,40.0,424.01,424.85,423.69,424.85,40.0
2008-04-17 14:00:00,424.2,425.2,424.2,425.19,30.0,424.2,425.2,424.2,425.19,30.0
2008-04-17 14:30:00,424.86,425.41,424.0,425.15,70.0,424.86,425.41,424.0,425.15,70.0
2008-04-17 15:00:00,424.33,426.7,424.33,426.42,40.0,424.33,426.7,424.33,426.42,40.0
2008-04-17 15:30:00,425.01,431.74,425.0,429.25,550.0,425.01,431.74,425.0,429.25,550.0
2008-04-18 09:30:00,432.8,432.8,427.11,427.11,160.0,432.8,432.8,427.11,427.11,160.0
2008-04-18 10:00:00,427.0,427.07,424.95,424.95,180.0,427.0,427.07,424.95,424.95,180.0
2008-04-18 10:30:00,423.97,427.5,423.05,427.5,380.0,423.97,427.5,423.05,427.5,380.0
2008-04-18 11:00:00,426.2,426.2,424.69,425.25,100.0,426.2,426.2,424.69,425.25,100.0
2008-04-18 11:30:00,424.18,425.88,424.18,425.6,80.0,424.18,425.88,424.18,425.6,80.0
2008-04-18 12:00:00,425.89,425.89,425.21,425.88,60.0,425.89,425.89,425.21,425.88,60.0
2008-04-18 12:30:00,425.24,425.76,425.24,425.24,100.0,425.24,425.76,425.24,425.24,100.0
2008-04-18 13:00:00,425.24,425.24,424.95,424.95,30.0,425.24,425.24,424.95,424.95,30.0
2008-04-18 13:30:00,424.7,426.0,424.7,426.0,140.0,424.7,426.0,424.7,426.0,140.0
2008-04-18 14:00:00,425.55,426.0,425.52,426.0,60.0,425.55,426.0,425.52,426.0,60.0
2008-04-18 14:30:00,426.24,426.5,425.9,426.5,50.0,426.24,426.5,425.9,426.5,50.0
2008-04-18 15:00:00,425.75,426.49,425.05,426.0,200.0,425.75,426.49,425.05,426.0,200.0
2008-04-18 15:30:00,426.0,428.14,423.0,423.0,620.0,426.0,428.14,423.0,423.0,620.0
2008-04-21 09:30:00,424.0,431.02,423.05,427.04,370.0,424.0,431.02,423.05,427.04,370.0
2008-04-21 10:00:00,427.98,429.41,426.07,428.96,440.0,427.98,429.41,426.07,428.96,440.0
2008-04-21 10:30:00,429.14,429.65,428.88,429.11,100.0,429.14,429.65,428.88,429.11,100.0
2008-04-21 11:00:00,428.89,428.89,427.0,428.61,100.0,428.89,428.89,427.0,428.61,100.0
2008-04-21 11:30:00,429.0,433.25,429.0,431.27,170.0,429.0,433.25,429.0,431.27,170.0
2008-04-21 12:00:00,431.71,431.71,430.0,430.88,180.0,431.71,431.71,430.0,430.88,180.0
2008-04-21 12:30:00,430.88,430.88,430.88,430.88,0.0,430.88,430.88,430.88,430.88,0.0
2008-04-21 13:00:00,433.05,433.61,429.71,429.71,140.0,433.05,433.61,429.71,429.71,140.0
2008-04-21 13:30:00,429.71,430.0,428.73,430.0,80.0,429.71,430.0,428.73,430.0,80.0
2008-04-21 14:00:00,429.82,429.82,428.03,428.03,70.0,429.82,429.82,428.03,428.03,70.0
2008-04-21 14:30:00,426.64,426.68,426.02,426.02,100.0,426.64,426.68,426.02,426.02,100.0
2008-04-21 15:00:00,426.67,428.4,426.15,426.15,100.0,426.67,428.4,426.15,426.15,100.0
2008-04-21 15:30:00,426.3,430.12,425.85,430.12,140.0,426.3,430.12,425.85,430.12,140.0
2008-04-22 09:30:00,432.0,432.0,426.17,426.3,140.0,432.0,432.0,426.17,426.3,140.0
2008-04-22 10:00:00,427.93,427.93,427.93,427.93,10.0,427.93,427.93,427.93,427.93,10.0
2008-04-22 10:30:00,428.46,428.46,427.34,427.55,30.0,428.46,428.46,427.34,427.55,30.0
2008-04-22 11:00:00,427.81,427.81,427.81,427.81,10.0,427.81,427.81,427.81,427.81,10.0
2008-04-22 11:30:00,429.23,429.24,429.19,429.19,30.0,429.23,429.24,429.19,429.19,30.0
2008-04-22 12:00:00,429.23,429.23,427.55,427.73,50.0,429.23,429.23,427.55,427.73,50.0
2008-04-22 12:30:00,427.73,427.73,427.73,427.73,0.0,427.73,427.73,427.73,427.73,0.0
2008-04-22 13:00:00,425.26,425.26,425.26,425.26,10.0,425.26,425.26,425.26,425.26,10.0
2008-04-22 13:30:00,425.26,425.26,425.26,425.26,0.0,425.26,425.26,425.26,425.26,0.0
2008-04-22 14:00:00,425.28,426.29,423.25,423.25,180.0,425.28,426.29,423.25,423.25,180.0
2008-04-22 14:30:00,422.7,422.75,422.12,422.5,80.0,422.7,422.75,422.12,422.5,80.0
2008-04-22 15:00:00,422.25,422.51,422.25,422.51,30.0,422.25,422.51,422.25,422.51,30.0
2008-04-22 15:30:00,422.1,422.94,420.01,421.23,280.0,422.1,422.94,420.01,421.23,280.0
2008-04-23 09:30:00,421.17,425.5,421.17,424.64,110.0,421.17,425.5,421.17,424.64,110.0
2008-04-23 10:00:00,423.42,424.0,422.71,422.71,100.0,423.42,424.0,422.71,422.71,100.0
2008-04-23 10:30:00,423.03,424.01,422.67,422.67,70.0,423.03,424.01,422.67,422.67,70.0
2008-04-23 11:00:00,423.01,423.95,423.0,423.95,50.0,423.01,423.95,423.0,423.95,50.0
2008-04-23 11:30:00,421.56,422.31,421.56,422.31,20.0,421.56,422.31,421.56,422.31,20.0
2008-04-23 12:00:00,422.95,422.95,421.1,421.1,50.0,422.95,422.95,421.1,421.1,50.0
2008-04-23 12:30:00,421.99,421.99,420.08,420.22,60.0,421.99,421.99,420.08,420.22,60.0
2008-04-23 13:00:00,420.46,423.54,420.18,422.2,190.0,420.46,423.54,420.18,422.2,190.0
2008-04-23 13:30:00,421.05,422.15,420.0,421.42,60.0,421.05,422.15,420.0,421.42,60.0
2008-04-23 14:00:00,420.45,420.68,420.45,420.68,40.0,420.45,420.68,420.45,420.68,40.0
2008-04-23 14:30:00,420.36,420.9,420.36,420.57,40.0,420.36,420.9,420.36,420.57,40.0
2008-04-23 15:00:00,420.95,421.9,420.38,420.71,80.0,420.95,421.9,420.38,420.71,80.0
2008-04-23 15:30:00,420.74,421.78,420.74,421.78,30.0,420.74,421.78,420.74,421.78,30.0
2008-04-24 09:30:00,419.99,422.5,416.0,421.0,100.0,419.99,422.5,416.0,421.0,100.0
2008-04-24 10:00:00,421.15,421.35,420.45,420.73,140.0,421.15,421.35,420.45,420.73,140.0
2008-04-24 10:30:00,421.65,421.77,421.63,421.63,30.0,421.65,421.77,421.63,421.63,30.0
2008-04-24 11:00:00,421.74,421.74,421.4,421.4,30.0,421.74,421.74,421.4,421.4,30.0
2008-04-24 11:30:00,421.01,421.74,421.01,421.6,80.0,421.01,421.74,421.01,421.6,80.0
2008-04-24 12:00:00,421.2,421.78,421.02,421.66,120.0,421.2,421.78,421.02,421.66,120.0
2008-04-24 12:30:00,421.75,421.75,421.75,421.75,70.0,421.75,421.75,421.75,421.75,70.0
2008-04-24 13:00:00,421.75,421.75,421.02,421.02,30.0,421.75,421.75,421.02,421.02,30.0
2008-04-24 13:30:00,421.32,421.32,420.66,420.66,30.0,421.32,421.32,420.66,420.66,30.0
2008-04-24 14:00:00,420.66,421.26,420.66,421.25,70.0,420.66,421.26,420.66,421.25,70.0
2008-04-24 14:30:00,421.0,421.0,421.0,421.0,10.0,421.0,421.0,421.0,421.0,10.0
2008-04-24 15:00:00,422.48,422.48,422.1,422.43,30.0,422.48,422.48,422.1,422.43,30.0
2008-04-24 15:30:00,422.48,424.2,422.33,423.8,200.0,422.48,424.2,422.33,423.8,200.0
2008-04-25 09:30:00,430.0,430.0,423.5,423.96,100.0,430.0,430.0,423.5,423.96,100.0
2008-04-25 10:00:00,425.17,425.17,424.45,424.61,50.0,425.17,425.17,424.45,424.61,50.0
2008-04-25 10:30:00,425.59,425.59,425.0,425.0,60.0,425.59,425.59,425.0,425.0,60.0
2008-04-25 11:00:00,425.25,425.25,424.98,424.98,30.0,425.25,425.25,424.98,424.98,30.0
2008-04-25 11:30:00,424.62,425.29,424.62,425.25,80.0,424.62,425.29,424.62,425.25,80.0
2008-04-25 12:00:00,425.74,425.74,424.95,424.95,40.0,425.74,425.74,424.95,424.95,40.0
2008-04-25 12:30:00,424.9,424.9,424.9,424.9,10.0,424.9,424.9,424.9,424.9,10.0
2008-04-25 13:00:00,424.89,425.19,424.82,424.82,100.0,424.89,425.19,424.82,424.82,100.0
2008-04-25 13:30:00,424.74,424.74,424.35,424.67,70.0,424.74,424.74,424.35,424.67,70.0
2008-04-25 14:00:00,424.23,424.23,424.23,424.23,10.0,424.23,424.23,424.23,424.23,10.0
2008-04-25 14:30:00,424.7,424.7,424.25,424.25,20.0,424.7,424.7,424.25,424.25,20.0
2008-04-25 15:00:00,424.25,427.3,424.25,424.55,130.0,424.25,427.3,424.25,424.55,130.0
2008-04-25 15:30:00,425.05,427.99,424.51,424.51,100.0,425.05,427.99,424.51,424.51,100.0
2008-04-28 09:30:00,422.06,432.0,422.06,432.0,250.0,422.06,432.0,422.06,432.0,250.0
2008-04-28 10:00:00,432.96,432.96,430.0,430.0,160.0,432.96,432.96,430.0,430.0,160.0
2008-04-28 10:30:00,429.0,429.39,427.05,429.0,110.0,429.0,429.39,427.05,429.0,110.0
2008-04-28 11:00:00,427.97,429.01,426.76,429.01,90.0,427.97,429.01,426.76,429.01,90.0
2008-04-28 11:30:00,428.01,435.0,428.0,432.49,460.0,428.01,435.0,428.0,432.49,460.0
2008-04-28 12:00:00,432.27,432.5,431.0,431.0,70.0,432.27,432.5,431.0,431.0,70.0
2008-04-28 12:30:00,429.02,429.6,429.0,429.0,70.0,429.02,429.6,429.0,429.0,70.0
2008-04-28 13:00:00,427.03,428.98,427.03,428.98,30.0,427.03,428.98,427.03,428.98,30.0
2008-04-28 13:30:00,427.16,428.89,427.16,428.13,70.0,427.16,428.89,427.16,428.13,70.0
2008-04-28 14:00:00,432.49,432.99,428.15,429.21,140.0,432.49,432.99,428.15,429.21,140.0
2008-04-28 14:30:00,428.03,428.03,428.03,428.03,10.0,428.03,428.03,428.03,428.03,10.0
2008-04-28 15:00:00,428.84,432.0,428.84,430.7,240.0,428.84,432.0,428.84,430.7,240.0
2008-04-28 15:30:00,430.06,431.33,430.0,430.0,230.0,430.06,431.33,430.0,430.0,230.0
2008-04-29 09:30:00,433.85,433.85,428.01,428.01,50.0,433.85,433.85,428.01,428.01,50.0
2008-04-29 10:00:00,429.57,432.0,428.01,430.0,360.0,429.57,432.0,428.01,430.0,360.0
2008-04-29 10:30:00,431.28,432.5,431.28,431.68,90.0,431.28,432.5,431.28,431.68,90.0
2008-04-29 11:00:00,433.25,433.51,432.6,433.02,150.0,433.25,433.51,432.6,433.02,150.0
2008-04-29 11:30:00,433.41,434.67,432.98,432.98,150.0,433.41,434.67,432.98,432.98,150.0
2008-04-29 12:00:00,433.11,433.4,432.86,433.4,90.0,433.11,433.4,432.86,433.4,90.0
2008-04-29 12:30:00,434.99,435.0,433.0,434.1,180.0,434.99,435.0,433.0,434.1,180.0
2008-04-29 13:00:00,433.0,433.0,433.0,433.0,10.0,433.0,433.0,433.0,433.0,10.0
2008-04-29 13:30:00,433.75,434.2,433.75,434.19,50.0,433.75,434.2,433.75,434.19,50.0
2008-04-29 14:00:00,434.13,434.13,434.13,434.13,10.0,434.13,434.13,434.13,434.13,10.0
2008-04-29 14:30:00,433.01,434.65,433.01,434.65,60.0,433.01,434.65,433.01,434.65,60.0
2008-04-29 15:00:00,435.0,435.0,434.49,434.98,180.0,435.0,435.0,434.49,434.98,180.0
2008-04-29 15:30:00,434.32,434.52,433.13,433.13,60.0,434.32,434.52,433.13,433.13,60.0
2008-04-30 09:30:00,438.0,438.0,430.11,434.79,130.0,438.0,438.0,430.11,434.79,130.0
2008-04-30 10:00:00,433.0,433.25,432.9,432.9,30.0,433.0,433.25,432.9,432.9,30.0
2008-04-30 10:30:00,432.99,433.25,432.99,433.07,30.0,432.99,433.25,432.99,433.07,30.0
2008-04-30 11:00:00,433.07,433.07,433.07,433.07,0.0,433.07,433.07,433.07,433.07,0.0
2008-04-30 11:30:00,433.07,433.07,433.07,433.07,0.0,433.07,433.07,433.07,433.07,0.0
2008-04-30 12:00:00,432.98,432.98,431.0,431.0,150.0,432.98,432.98,431.0,431.0,150.0
2008-04-30 12:30:00,429.9,431.0,429.5,430.5,120.0,429.9,431.0,429.5,430.5,120.0
2008-04-30 13:00:00,429.43,433.24,429.26,429.26,160.0,429.43,433.24,429.26,429.26,160.0
2008-04-30 13:30:00,433.06,433.23,431.0,432.14,190.0,433.06,433.23,431.0,432.14,190.0
2008-04-30 14:00:00,431.22,431.22,431.22,431.22,10.0,431.22,431.22,431.22,431.22,10.0
2008-04-30 14:30:00,429.26,433.0,429.26,430.04,170.0,429.26,433.0,429.26,430.04,170.0
2008-04-30 15:00:00,429.31,432.95,429.31,431.85,270.0,429.31,432.95,429.31,431.85,270.0
2008-04-30 15:30:00,431.1,435.0,431.06,435.0,430.0,431.1,435.0,431.06,435.0,430.0
2008-05-01 09:30:00,420.01,420.99,416.01,419.0,1720.0,420.01,420.99,416.01,419.0,1720.0
2008-05-01 10:00:00,418.51,418.51,411.0,411.0,430.0,418.51,418.51,411.0,411.0,430.0
2008-05-01 10:30:00,410.98,417.5,410.98,413.5,380.0,410.98,417.5,410.98,413.5,380.0
2008-05-01 11:00:00,413.19,419.48,413.19,419.12,640.0,413.19,419.48,413.19,419.12,640.0
2008-05-01 11:30:00,418.34,419.5,416.89,417.25,440.0,418.34,419.5,416.89,417.25,440.0
2008-05-01 12:00:00,416.4,419.1,415.71,418.42,730.0,416.4,419.1,415.71,418.42,730.0
2008-05-01 12:30:00,418.42,419.2,417.62,417.62,550.0,418.42,419.2,417.62,417.62,550.0
2008-05-01 13:00:00,417.62,419.74,417.6,418.96,340.0,417.62,419.74,417.6,418.96,340.0
2008-05-01 13:30:00,419.0,419.5,418.13,418.9,200.0,419.0,419.5,418.13,418.9,200.0
2008-05-01 14:00:00,419.24,419.24,418.39,419.24,100.0,419.24,419.24,418.39,419.24,100.0
2008-05-01 14:30:00,418.57,419.24,418.16,418.63,160.0,418.57,419.24,418.16,418.63,160.0
2008-05-01 15:00:00,418.01,418.59,418.01,418.38,50.0,418.01,418.59,418.01,418.38,50.0
2008-05-01 15:30:00,418.38,420.0,418.04,420.0,470.0,418.38,420.0,418.04,420.0,470.0
2008-05-02 09:30:00,429.99,429.99,416.0,418.98,450.0,429.99,429.99,416.0,418.98,450.0
2008-05-02 10:00:00,418.83,419.75,418.0,419.13,220.0,418.83,419.75,418.0,419.13,220.0
2008-05-02 10:30:00,419.48,419.75,418.28,419.39,210.0,419.48,419.75,418.28,419.39,210.0
2008-05-02 11:00:00,419.75,420.0,418.74,419.74,450.0,419.75,420.0,418.74,419.74,450.0
2008-05-02 11:30:00,419.92,419.99,418.67,419.99,190.0,419.92,419.99,418.67,419.99,190.0
2008-05-02 12:00:00,419.62,419.98,419.27,419.27,110.0,419.62,419.98,419.27,419.27,110.0
2008-05-02 12:30:00,419.07,419.62,418.39,418.39,70.0,419.07,419.62,418.39,418.39,70.0
2008-05-02 13:00:00,419.1,419.74,418.27,419.74,130.0,419.1,419.74,418.27,419.74,130.0
2008-05-02 13:30:00,419.72,419.72,417.44,419.69,90.0,419.72,419.72,417.44,419.69,90.0
2008-05-02 14:00:00,419.72,419.91,417.33,419.83,200.0,419.72,419.91,417.33,419.83,200.0
2008-05-02 14:30:00,419.55,419.9,419.17,419.9,300.0,419.55,419.9,419.17,419.9,300.0
2008-05-02 15:00:00,419.55,420.0,419.55,419.9,380.0,419.55,420.0,419.55,419.9,380.0
2008-05-02 15:30:00,420.0,420.0,417.96,419.44,430.0,420.0,420.0,417.96,419.44,430.0
2008-05-05 09:30:00,424.99,424.99,416.51,416.65,170.0,424.99,424.99,416.51,416.65,170.0
2008-05-05 10:00:00,417.84,418.51,416.52,417.81,380.0,417.84,418.51,416.52,417.81,380.0
2008-05-05 10:30:00,417.99,417.99,417.6,417.66,110.0,417.99,417.99,417.6,417.66,110.0
2008-05-05 11:00:00,418.72,418.8,418.72,418.8,20.0,418.72,418.8,418.72,418.8,20.0
2008-05-05 11:30:00,418.81,420.0,418.8,419.95,630.0,418.81,420.0,418.8,419.95,630.0
2008-05-05 12:00:00,419.87,420.0,419.54,419.94,320.0,419.87,420.0,419.54,419.94,320.0
2008-05-05 12:30:00,419.69,420.0,419.69,419.98,240.0,419.69,420.0,419.69,419.98,240.0
2008-05-05 13:00:00,419.98,420.0,419.62,419.98,170.0,419.98,420.0,419.62,419.98,170.0
2008-05-05 13:30:00,419.98,420.0,419.98,420.0,70.0,419.98,420.0,419.98,420.0,70.0
2008-05-05 14:00:00,420.0,425.8,419.88,424.9,990.0,420.0,425.8,419.88,424.9,990.0
2008-05-05 14:30:00,424.33,424.85,424.0,424.3,150.0,424.33,424.85,424.0,424.3,150.0
2008-05-05 15:00:00,424.3,424.5,423.74,423.74,110.0,424.3,424.5,423.74,423.74,110.0
2008-05-05 15:30:00,423.61,425.61,423.29,424.99,420.0,423.61,425.61,423.29,424.99,420.0
2008-05-06 09:30:00,428.98,428.98,419.32,419.97,270.0,428.98,428.98,419.32,419.97,270.0
2008-05-06 10:00:00,420.0,420.98,419.48,420.0,130.0,420.0,420.98,419.48,420.0,130.0
2008-05-06 10:30:00,420.89,422.6,420.1,422.0,120.0,420.89,422.6,420.1,422.0,120.0
2008-05-06 11:00:00,422.0,422.43,421.13,421.13,50.0,422.0,422.43,421.13,421.13,50.0
2008-05-06 11:30:00,421.99,421.99,421.11,421.5,50.0,421.99,421.99,421.11,421.5,50.0
2008-05-06 12:00:00,422.27,422.27,422.27,422.27,10.0,422.27,422.27,422.27,422.27,10.0
2008-05-06 12:30:00,421.51,421.51,421.51,421.51,10.0,421.51,421.51,421.51,421.51,10.0
2008-05-06 13:00:00,422.12,423.35,422.12,423.35,50.0,422.12,423.35,422.12,423.35,50.0
2008-05-06 13:30:00,422.83,423.0,422.1,422.99,40.0,422.83,423.0,422.1,422.99,40.0
2008-05-06 14:00:00,423.19,423.55,422.21,423.55,50.0,423.19,423.55,422.21,423.55,50.0
2008-05-06 14:30:00,422.53,423.95,422.53,423.95,70.0,422.53,423.95,422.53,423.95,70.0
2008-05-06 15:00:00,424.5,426.48,424.42,426.09,70.0,424.5,426.48,424.42,426.09,70.0
2008-05-06 15:30:00,425.35,426.06,424.9,425.29,150.0,425.35,426.06,424.9,425.29,150.0
2008-05-07 09:30:00,431.96,431.96,424.0,425.33,240.0,431.96,431.96,424.0,425.33,240.0
2008-05-07 10:00:00,425.0,425.45,424.2,425.45,50.0,425.0,425.45,424.2,425.45,50.0
2008-05-07 10:30:00,424.05,425.41,424.0,424.93,200.0,424.05,425.41,424.0,424.93,200.0
2008-05-07 11:00:00,424.91,425.36,424.02,424.35,190.0,424.91,425.36,424.02,424.35,190.0
2008-05-07 11:30:00,424.45,425.45,422.5,424.5,290.0,424.45,425.45,422.5,424.5,290.0
2008-05-07 12:00:00,423.8,424.2,423.76,424.2,60.0,423.8,424.2,423.76,424.2,60.0
2008-05-07 12:30:00,424.23,424.39,423.84,423.84,30.0,424.23,424.39,423.84,423.84,30.0
2008-05-07 13:00:00,426.0,426.0,424.02,424.2,80.0,426.0,426.0,424.02,424.2,80.0
2008-05-07 13:30:00,424.01,424.45,423.9,424.45,70.0,424.01,424.45,423.9,424.45,70.0
2008-05-07 14:00:00,424.36,424.36,424.27,424.27,20.0,424.36,424.36,424.27,424.27,20.0
2008-05-07 14:30:00,424.2,424.2,423.08,423.48,150.0,424.2,424.2,423.08,423.48,150.0
2008-05-07 15:00:00,423.34,424.24,423.34,423.89,60.0,423.34,424.24,423.34,423.89,60.0
2008-05-07 15:30:00,423.89,423.89,421.67,421.67,350.0,423.89,423.89,421.67,421.67,350.0
2008-05-08 09:30:00,417.01,423.0,417.01,420.0,610.0,417.01,423.0,417.01,420.0,610.0
2008-05-08 10:00:00,419.99,423.0,419.99,422.0,410.0,419.99,423.0,419.99,422.0,410.0
2008-05-08 10:30:00,422.0,422.78,420.25,421.41,300.0,422.0,422.78,420.25,421.41,300.0
2008-05-08 11:00:00,422.24,422.96,421.37,421.61,110.0,422.24,422.96,421.37,421.61,110.0
2008-05-08 11:30:00,422.36,422.46,421.54,421.54,150.0,422.36,422.46,421.54,421.54,150.0
2008-05-08 12:00:00,421.5,421.5,421.5,421.5,20.0,421.5,421.5,421.5,421.5,20.0
2008-05-08 12:30:00,422.98,422.98,422.98,422.98,10.0,422.98,422.98,422.98,422.98,10.0
2008-05-08 13:00:00,421.52,422.03,421.0,421.01,120.0,421.52,422.03,421.0,421.01,120.0
2008-05-08 13:30:00,421.55,421.68,421.01,421.68,30.0,421.55,421.68,421.01,421.68,30.0
2008-05-08 14:00:00,421.89,422.38,420.3,422.38,70.0,421.89,422.38,420.3,422.38,70.0
2008-05-08 14:30:00,420.34,421.68,420.25,421.23,140.0,420.34,421.68,420.25,421.23,140.0
2008-05-08 15:00:00,421.75,421.75,421.73,421.73,20.0,421.75,421.75,421.73,421.73,20.0
2008-05-08 15:30:00,421.74,424.66,421.21,423.19,300.0,421.74,424.66,421.21,423.19,300.0
2008-05-09 09:30:00,426.99,428.0,420.05,421.37,350.0,426.99,428.0,420.05,421.37,350.0
2008-05-09 10:00:00,421.38,424.11,421.38,424.11,120.0,421.38,424.11,421.38,424.11,120.0
2008-05-09 10:30:00,422.37,424.77,422.07,423.63,60.0,422.37,424.77,422.07,423.63,60.0
2008-05-09 11:00:00,424.0,425.42,423.0,424.05,120.0,424.0,425.42,423.0,424.05,120.0
2008-05-09 11:30:00,424.27,424.48,423.29,424.48,60.0,424.27,424.48,423.29,424.48,60.0
2008-05-09 12:00:00,424.68,424.68,423.51,423.53,110.0,424.68,424.68,423.51,423.53,110.0
2008-05-09 12:30:00,425.02,425.61,424.35,425.61,50.0,425.02,425.61,424.35,425.61,50.0
2008-05-09 13:00:00,424.53,425.06,424.53,425.06,30.0,424.53,425.06,424.53,425.06,30.0
2008-05-09 13:30:00,425.11,425.23,424.04,424.04,170.0,425.11,425.23,424.04,424.04,170.0
2008-05-09 14:00:00,424.06,425.86,424.06,425.02,80.0,424.06,425.86,424.06,425.02,80.0
2008-05-09 14:30:00,424.34,424.34,422.03,422.99,540.0,424.34,424.34,422.03,422.99,540.0
2008-05-09 15:00:00,423.0,423.5,421.31,421.31,470.0,423.0,423.5,421.31,421.31,470.0
2008-05-09 15:30:00,421.8,422.04,418.88,418.88,430.0,421.8,422.04,418.88,418.88,430.0
2008-05-12 09:30:00,415.55,415.55,412.37,413.4,730.0,415.55,415.55,412.37,413.4,730.0
2008-05-12 10:00:00,412.0,412.1,407.0,407.0,710.0,412.0,412.1,407.0,407.0,710.0
2008-05-12 10:30:00,407.0,408.25,407.0,407.93,240.0,407.0,408.25,407.0,407.93,240.0
2008-05-12 11:00:00,408.04,408.24,406.53,406.53,190.0,408.04,408.24,406.53,406.53,190.0
2008-05-12 11:30:00,406.98,406.98,403.06,405.0,520.0,406.98,406.98,403.06,405.0,520.0
2008-05-12 12:00:00,405.0,405.02,404.18,404.24,60.0,405.0,405.02,404.18,404.24,60.0
2008-05-12 12:30:00,404.02,404.18,403.31,403.31,190.0,404.02,404.18,403.31,403.31,190.0
2008-05-12 13:00:00,403.52,404.18,403.16,404.15,140.0,403.52,404.18,403.16,404.15,140.0
2008-05-12 13:30:00,403.1,404.5,402.33,404.5,330.0,403.1,404.5,402.33,404.5,330.0
2008-05-12 14:00:00,404.2,404.5,403.25,404.5,810.0,404.2,404.5,403.25,404.5,810.0
2008-05-12 14:30:00,405.0,407.22,405.0,406.72,310.0,405.0,407.22,405.0,406.72,310.0
2008-05-12 15:00:00,406.74,407.0,405.78,406.01,430.0,406.74,407.0,405.78,406.01,430.0
2008-05-12 15:30:00,406.3,408.33,406.3,406.5,700.0,406.3,408.33,406.3,406.5,700.0
2008-05-13 09:30:00,407.01,409.5,405.0,405.42,880.0,407.01,409.5,405.0,405.42,880.0
2008-05-13 10:00:00,405.5,405.97,405.19,405.96,200.0,405.5,405.97,405.19,405.96,200.0
2008-05-13 10:30:00,405.96,406.62,405.0,405.1,880.0,405.96,406.62,405.0,405.1,880.0
2008-05-13 11:00:00,405.05,405.75,405.0,405.0,370.0,405.05,405.75,405.0,405.0,370.0
2008-05-13 11:30:00,405.38,405.74,405.38,405.57,70.0,405.38,405.74,405.38,405.57,70.0
2008-05-13 12:00:00,405.7,405.75,405.0,405.4,310.0,405.7,405.75,405.0,405.4,310.0
2008-05-13 12:30:00,405.0,405.43,405.0,405.41,620.0,405.0,405.43,405.0,405.41,620.0
2008-05-13 13:00:00,405.28,405.69,405.28,405.49,250.0,405.28,405.69,405.28,405.49,250.0
2008-05-13 13:30:00,405.53,405.68,405.0,405.43,200.0,405.53,405.68,405.0,405.43,200.0
2008-05-13 14:00:00,405.41,405.49,404.75,404.75,290.0,405.41,405.49,404.75,404.75,290.0
2008-05-13 14:30:00,404.22,404.25,401.48,401.61,740.0,404.22,404.25,401.48,401.61,740.0
2008-05-13 15:00:00,402.0,405.2,402.0,404.57,410.0,402.0,405.2,402.0,404.57,410.0
2008-05-13 15:30:00,404.52,406.0,404.48,405.98,760.0,404.52,406.0,404.48,405.98,760.0
2008-05-14 09:30:00,405.99,409.69,404.5,407.6,840.0,405.99,409.69,404.5,407.6,840.0
2008-05-14 10:00:00,407.6,409.6,407.5,407.5,580.0,407.6,409.6,407.5,407.5,580.0
2008-05-14 10:30:00,407.5,408.0,407.45,407.45,50.0,407.5,408.0,407.45,407.45,50.0
2008-05-14 11:00:00,407.53,408.0,407.07,407.54,110.0,407.53,408.0,407.07,407.54,110.0
2008-05-14 11:30:00,407.3,407.94,406.36,406.97,260.0,407.3,407.94,406.36,406.97,260.0
2008-05-14 12:00:00,406.94,407.0,405.0,405.0,380.0,406.94,407.0,405.0,405.0,380.0
2008-05-14 12:30:00,405.32,405.95,404.99,404.99,100.0,405.32,405.95,404.99,404.99,100.0
2008-05-14 13:00:00,405.56,405.56,404.95,404.95,640.0,405.56,405.56,404.95,404.95,640.0
2008-05-14 13:30:00,404.98,404.99,404.41,404.75,140.0,404.98,404.99,404.41,404.75,140.0
2008-05-14 14:00:00,404.54,404.65,404.05,404.05,40.0,404.54,404.65,404.05,404.05,40.0
2008-05-14 14:30:00,404.26,404.6,404.0,404.6,210.0,404.26,404.6,404.0,404.6,210.0
2008-05-14 15:00:00,404.89,404.9,403.99,404.01,210.0,404.89,404.9,403.99,404.01,210.0
2008-05-14 15:30:00,404.3,404.8,403.0,404.1,350.0,404.3,404.8,403.0,404.1,350.0
2008-05-15 09:30:00,404.88,404.88,401.96,402.5,620.0,404.88,404.88,401.96,402.5,620.0
2008-05-15 10:00:00,402.51,404.29,402.5,404.29,170.0,402.51,404.29,402.5,404.29,170.0
2008-05-15 10:30:00,404.0,404.2,403.5,403.71,220.0,404.0,404.2,403.5,403.71,220.0
2008-05-15 11:00:00,403.99,403.99,403.26,403.5,50.0,403.99,403.99,403.26,403.5,50.0
2008-05-15 11:30:00,403.5,404.0,403.5,403.75,260.0,403.5,404.0,403.5,403.75,260.0
2008-05-15 12:00:00,403.99,404.0,403.75,403.99,150.0,403.99,404.0,403.75,403.99,150.0
2008-05-15 12:30:00,404.0,404.25,404.0,404.13,110.0,404.0,404.25,404.0,404.13,110.0
2008-05-15 13:00:00,403.81,404.5,403.75,404.5,270.0,403.81,404.5,403.75,404.5,270.0
2008-05-15 13:30:00,404.4,405.0,404.15,405.0,250.0,404.4,405.0,404.15,405.0,250.0
2008-05-15 14:00:00,404.79,405.17,404.5,404.74,110.0,404.79,405.17,404.5,404.74,110.0
2008-05-15 14:30:00,404.79,406.08,404.79,405.25,1210.0,404.79,406.08,404.79,405.25,1210.0
2008-05-15 15:00:00,405.1,406.06,404.35,405.61,310.0,405.1,406.06,404.35,405.61,310.0
2008-05-15 15:30:00,405.61,406.07,405.29,406.07,650.0,405.61,406.07,405.29,406.07,650.0
2008-05-16 09:30:00,406.0,406.0,402.0,403.66,260.0,406.0,406.0,402.0,403.66,260.0
2008-05-16 10:00:00,403.74,403.74,402.01,403.67,230.0,403.74,403.74,402.01,403.67,230.0
2008-05-16 10:30:00,404.0,404.0,403.01,403.01,30.0,404.0,404.0,403.01,403.01,30.0
2008-05-16 11:00:00,403.0,403.91,402.04,403.89,180.0,403.0,403.91,402.04,403.89,180.0
2008-05-16 11:30:00,404.01,404.75,404.0,404.35,130.0,404.01,404.75,404.0,404.35,130.0
2008-05-16 12:00:00,404.78,405.23,403.99,403.99,380.0,404.78,405.23,403.99,403.99,380.0
2008-05-16 12:30:00,404.15,404.75,404.12,404.75,30.0,404.15,404.75,404.12,404.75,30.0
2008-05-16 13:00:00,404.25,404.25,403.77,404.01,60.0,404.25,404.25,403.77,404.01,60.0
2008-05-16 13:30:00,404.68,404.68,404.01,404.35,160.0,404.68,404.68,404.01,404.35,160.0
2008-05-16 14:00:00,403.51,403.66,403.5,403.5,70.0,403.51,403.66,403.5,403.5,70.0
2008-05-16 14:30:00,403.99,404.01,403.54,403.88,200.0,403.99,404.01,403.54,403.88,200.0
2008-05-16 15:00:00,404.2,404.82,403.01,403.01,370.0,404.2,404.82,403.01,403.01,370.0
2008-05-16 15:30:00,403.29,404.39,403.04,403.04,140.0,403.29,404.39,403.04,403.04,140.0
2008-05-19 09:30:00,403.0,403.01,402.18,402.91,180.0,403.0,403.01,402.18,402.91,180.0
2008-05-19 10:00:00,403.51,403.51,403.08,403.08,40.0,403.51,403.51,403.08,403.08,40.0
2008-05-19 10:30:00,403.0,406.0,403.0,403.9,400.0,403.0,406.0,403.0,403.9,400.0
2008-05-19 11:00:00,403.8,405.74,403.76,404.19,170.0,403.8,405.74,403.76,404.19,170.0
2008-05-19 11:30:00,405.6,405.6,404.35,405.0,70.0,405.6,405.6,404.35,405.0,70.0
2008-05-19 12:00:00,405.75,405.98,404.24,404.5,230.0,405.75,405.98,404.24,404.5,230.0
2008-05-19 12:30:00,404.51,405.01,404.5,405.01,70.0,404.51,405.01,404.5,405.01,70.0
2008-05-19 13:00:00,405.53,405.9,405.0,405.79,220.0,405.53,405.9,405.0,405.79,220.0
2008-05-19 13:30:00,405.59,405.97,404.87,405.8,180.0,405.59,405.97,404.87,405.8,180.0
2008-05-19 14:00:00,405.18,405.18,404.01,404.47,230.0,405.18,405.18,404.01,404.47,230.0
2008-05-19 14:30:00,404.04,404.5,403.66,403.78,110.0,404.04,404.5,403.66,403.78,110.0
2008-05-19 15:00:00,404.13,404.94,404.13,404.92,190.0,404.13,404.94,404.13,404.92,190.0
2008-05-19 15:30:00,404.94,405.99,404.53,404.64,340.0,404.94,405.99,404.53,404.64,340.0
2008-05-20 09:30:00,409.97,409.97,403.31,403.31,180.0,409.97,409.97,403.31,403.31,180.0
2008-05-20 10:00:00,404.0,405.02,403.42,403.42,210.0,404.0,405.02,403.42,403.42,210.0
2008-05-20 10:30:00,403.87,405.26,403.16,404.41,370.0,403.87,405.26,403.16,404.41,370.0
2008-05-20 11:00:00,403.31,405.95,402.52,404.03,140.0,403.31,405.95,402.52,404.03,140.0
2008-05-20 11:30:00,403.45,403.63,403.39,403.39,40.0,403.45,403.63,403.39,403.39,40.0
2008-05-20 12:00:00,403.55,403.85,403.39,403.85,60.0,403.55,403.85,403.39,403.85,60.0
2008-05-20 12:30:00,403.94,404.0,403.82,404.0,250.0,403.94,404.0,403.82,404.0,250.0
2008-05-20 13:00:00,402.99,403.54,402.5,402.5,160.0,402.99,403.54,402.5,402.5,160.0
2008-05-20 13:30:00,402.5,402.61,402.2,402.2,120.0,402.5,402.61,402.2,402.2,120.0
2008-05-20 14:00:00,402.35,403.11,402.0,402.75,120.0,402.35,403.11,402.0,402.75,120.0
2008-05-20 14:30:00,402.59,403.13,402.02,402.88,430.0,402.59,403.13,402.02,402.88,430.0
2008-05-20 15:00:00,403.72,404.02,403.5,403.5,100.0,403.72,404.02,403.5,403.5,100.0
2008-05-20 15:30:00,403.4,405.0,402.6,402.6,310.0,403.4,405.0,402.6,402.6,310.0
2008-05-21 09:30:00,404.0,404.0,402.51,403.56,150.0,404.0,404.0,402.51,403.56,150.0
2008-05-21 10:00:00,404.9,405.21,403.65,405.0,320.0,404.9,405.21,403.65,405.0,320.0
2008-05-21 10:30:00,405.0,405.53,404.47,404.7,230.0,405.0,405.53,404.47,404.7,230.0
2008-05-21 11:00:00,404.86,404.99,404.0,404.61,320.0,404.86,404.99,404.0,404.61,320.0
2008-05-21 11:30:00,404.3,404.58,403.5,403.75,170.0,404.3,404.58,403.5,403.75,170.0
2008-05-21 12:00:00,403.73,403.99,403.17,403.62,120.0,403.73,403.99,403.17,403.62,120.0
2008-05-21 12:30:00,403.94,403.99,403.32,403.99,90.0,403.94,403.99,403.32,403.99,90.0
2008-05-21 13:00:00,404.4,404.9,403.5,403.5,200.0,404.4,404.9,403.5,403.5,200.0
2008-05-21 13:30:00,403.5,404.0,403.11,403.5,170.0,403.5,404.0,403.11,403.5,170.0
2008-05-21 14:00:00,403.1,403.1,402.5,402.5,470.0,403.1,403.1,402.5,402.5,470.0
2008-05-21 14:30:00,402.55,402.62,402.5,402.62,40.0,402.55,402.62,402.5,402.62,40.0
2008-05-21 15:00:00,402.71,402.99,402.5,402.86,70.0,402.71,402.99,402.5,402.86,70.0
2008-05-21 15:30:00,402.5,403.45,401.02,401.02,370.0,402.5,403.45,401.02,401.02,370.0
2008-05-22 09:30:00,401.0,401.24,400.0,400.99,670.0,401.0,401.24,400.0,400.99,670.0
2008-05-22 10:00:00,400.99,405.02,400.99,402.99,580.0,400.99,405.02,400.99,402.99,580.0
2008-05-22 10:30:00,402.5,402.5,401.0,401.0,110.0,402.5,402.5,401.0,401.0,110.0
2008-05-22 11:00:00,401.0,401.0,400.01,400.64,70.0,401.0,401.0,400.01,400.64,70.0
2008-05-22 11:30:00,400.65,402.08,400.6,401.67,160.0,400.65,402.08,400.6,401.67,160.0
2008-05-22 12:00:00,401.09,401.09,399.46,400.19,450.0,401.09,401.09,399.46,400.19,450.0
2008-05-22 12:30:00,401.0,401.0,401.0,401.0,10.0,401.0,401.0,401.0,401.0,10.0
2008-05-22 13:00:00,399.01,400.92,398.7,400.0,380.0,399.01,400.92,398.7,400.0,380.0
2008-05-22 13:30:00,399.97,400.5,399.97,400.25,210.0,399.97,400.5,399.97,400.25,210.0
2008-05-22 14:00:00,400.2,400.35,399.0,399.0,220.0,400.2,400.35,399.0,399.0,220.0
2008-05-22 14:30:00,399.59,400.0,398.35,400.0,280.0,399.59,400.0,398.35,400.0,280.0
2008-05-22 15:00:00,399.99,400.0,399.05,399.05,250.0,399.99,400.0,399.05,399.05,250.0
2008-05-22 15:30:00,399.0,401.33,398.9,400.0,470.0,399.0,401.33,398.9,400.0,470.0
2008-05-23 09:30:00,404.89,406.0,402.18,404.89,1700.0,404.89,406.0,402.18,404.89,1700.0
2008-05-23 10:00:00,404.47,404.95,403.69,404.0,290.0,404.47,404.95,403.69,404.0,290.0
2008-05-23 10:30:00,403.75,404.95,403.0,404.01,360.0,403.75,404.95,403.0,404.01,360.0
2008-05-23 11:00:00,404.75,404.75,403.22,403.66,190.0,404.75,404.75,403.22,403.66,190.0
2008-05-23 11:30:00,403.48,403.51,402.81,403.34,190.0,403.48,403.51,402.81,403.34,190.0
2008-05-23 12:00:00,403.52,403.82,403.01,403.37,100.0,403.52,403.82,403.01,403.37,100.0
2008-05-23 12:30:00,403.37,403.9,402.5,403.4,270.0,403.37,403.9,402.5,403.4,270.0
2008-05-23 13:00:00,403.08,403.2,402.2,402.4,90.0,403.08,403.2,402.2,402.4,90.0
2008-05-23 13:30:00,402.06,402.62,402.06,402.15,90.0,402.06,402.62,402.06,402.15,90.0
2008-05-23 14:00:00,402.16,403.63,402.16,402.9,80.0,402.16,403.63,402.16,402.9,80.0
2008-05-23 14:30:00,402.5,403.11,402.4,403.11,120.0,402.5,403.11,402.4,403.11,120.0
2008-05-23 15:00:00,402.5,402.5,402.0,402.19,110.0,402.5,402.5,402.0,402.19,110.0
2008-05-23 15:30:00,402.01,403.39,401.49,401.49,300.0,402.01,403.39,401.49,401.49,300.0
2008-05-27 09:30:00,401.0,403.36,400.02,402.3,280.0,401.0,403.36,400.02,402.3,280.0
2008-05-27 10:00:00,402.5,403.99,402.5,403.9,110.0,402.5,403.99,402.5,403.9,110.0
2008-05-27 10:30:00,403.53,403.77,402.85,403.07,230.0,403.53,403.77,402.85,403.07,230.0
2008-05-27 11:00:00,403.01,403.01,403.01,403.01,10.0,403.01,403.01,403.01,403.01,10.0
2008-05-27 11:30:00,403.58,403.58,402.5,402.5,30.0,403.58,403.58,402.5,402.5,30.0
2008-05-27 12:00:00,402.5,402.5,402.5,402.5,0.0,402.5,402.5,402.5,402.5,0.0
2008-05-27 12:30:00,403.45,403.7,403.33,403.33,50.0,403.45,403.7,403.33,403.33,50.0
2008-05-27 13:00:00,403.41,403.9,403.41,403.9,40.0,403.41,403.9,403.41,403.9,40.0
2008-05-27 13:30:00,404.91,404.91,403.25,403.25,150.0,404.91,404.91,403.25,403.25,150.0
2008-05-27 14:00:00,403.63,403.63,402.63,402.63,150.0,403.63,403.63,402.63,402.63,150.0
2008-05-27 14:30:00,402.97,403.99,402.97,403.99,100.0,402.97,403.99,402.97,403.99,100.0
2008-05-27 15:00:00,403.76,403.85,403.39,403.76,120.0,403.76,403.85,403.39,403.76,120.0
2008-05-27 15:30:00,403.76,406.46,403.76,406.26,400.0,403.76,406.46,403.76,406.26,400.0
2008-05-28 09:30:00,406.24,407.0,403.5,404.34,160.0,406.24,407.0,403.5,404.34,160.0
2008-05-28 10:00:00,403.85,404.06,402.5,404.06,70.0,403.85,404.06,402.5,404.06,70.0
2008-05-28 10:30:00,403.62,404.17,402.15,402.15,300.0,403.62,404.17,402.15,402.15,300.0
2008-05-28 11:00:00,402.74,402.75,402.0,402.51,120.0,402.74,402.75,402.0,402.51,120.0
2008-05-28 11:30:00,402.61,404.49,402.27,402.27,300.0,402.61,404.49,402.27,402.27,300.0
2008-05-28 12:00:00,402.73,403.2,402.65,402.65,230.0,402.73,403.2,402.65,402.65,230.0
2008-05-28 12:30:00,402.77,402.83,402.74,402.83,60.0,402.77,402.83,402.74,402.83,60.0
2008-05-28 13:00:00,402.67,402.87,402.66,402.87,160.0,402.67,402.87,402.66,402.87,160.0
2008-05-28 13:30:00,403.08,403.19,401.57,402.08,110.0,403.08,403.19,401.57,402.08,110.0
2008-05-28 14:00:00,403.04,403.04,402.12,402.5,130.0,403.04,403.04,402.12,402.5,130.0
2008-05-28 14:30:00,402.73,402.95,402.5,402.79,110.0,402.73,402.95,402.5,402.79,110.0
2008-05-28 15:00:00,402.57,403.19,401.0,401.65,500.0,402.57,403.19,401.0,401.65,500.0
2008-05-28 15:30:00,401.65,403.94,401.65,403.93,210.0,401.65,403.94,401.65,403.93,210.0
2008-05-29 09:30:00,403.0,405.95,401.1,405.71,150.0,403.0,405.95,401.1,405.71,150.0
2008-05-29 10:00:00,405.99,405.99,404.8,404.8,40.0,405.99,405.99,404.8,404.8,40.0
2008-05-29 10:30:00,405.89,407.11,404.11,407.11,230.0,405.89,407.11,404.11,407.11,230.0
2008-05-29 11:00:00,407.0,408.49,404.85,404.85,290.0,407.0,408.49,404.85,404.85,290.0
2008-05-29 11:30:00,405.99,405.99,404.76,405.33,40.0,405.99,405.99,404.76,405.33,40.0
2008-05-29 12:00:00,405.37,405.98,405.37,405.75,40.0,405.37,405.98,405.37,405.75,40.0
2008-05-29 12:30:00,405.95,406.75,404.9,405.5,520.0,405.95,406.75,404.9,405.5,520.0
2008-05-29 13:00:00,405.49,405.81,405.0,405.49,90.0,405.49,405.81,405.0,405.49,90.0
2008-05-29 13:30:00,405.05,405.12,404.5,405.02,80.0,405.05,405.12,404.5,405.02,80.0
2008-05-29 14:00:00,405.06,405.96,404.48,405.5,140.0,405.06,405.96,404.48,405.5,140.0
2008-05-29 14:30:00,405.15,407.56,405.15,406.83,90.0,405.15,407.56,405.15,406.83,90.0
2008-05-29 15:00:00,407.55,407.59,407.0,407.0,170.0,407.55,407.59,407.0,407.0,170.0
2008-05-29 15:30:00,406.99,407.95,406.11,407.57,280.0,406.99,407.95,406.11,407.57,280.0
2008-05-30 09:30:00,408.01,408.75,404.76,406.62,110.0,408.01,408.75,404.76,406.62,110.0
2008-05-30 10:00:00,405.57,406.76,405.57,405.92,170.0,405.57,406.76,405.57,405.92,170.0
2008-05-30 10:30:00,405.34,405.34,405.0,405.0,170.0,405.34,405.34,405.0,405.0,170.0
2008-05-30 11:00:00,406.36,406.36,404.26,404.45,50.0,406.36,406.36,404.26,404.45,50.0
2008-05-30 11:30:00,404.0,404.11,404.0,404.11,50.0,404.0,404.11,404.0,404.11,50.0
2008-05-30 12:00:00,404.69,405.7,404.13,404.7,1480.0,404.69,405.7,404.13,404.7,1480.0
2008-05-30 12:30:00,404.0,405.55,404.0,405.5,260.0,404.0,405.55,404.0,405.5,260.0
2008-05-30 13:00:00,404.5,406.34,404.34,404.34,300.0,404.5,406.34,404.34,404.34,300.0
2008-05-30 13:30:00,405.0,405.0,403.96,403.96,20.0,405.0,405.0,403.96,403.96,20.0
2008-05-30 14:00:00,403.79,403.79,403.79,403.79,10.0,403.79,403.79,403.79,403.79,10.0
2008-05-30 14:30:00,403.79,404.14,403.79,404.14,130.0,403.79,404.14,403.79,404.14,130.0
2008-05-30 15:00:00,404.5,404.51,403.89,404.51,240.0,404.5,404.51,403.89,404.51,240.0
2008-05-30 15:30:00,404.5,404.98,403.91,404.43,220.0,404.5,404.98,403.91,404.43,220.0
2008-06-02 09:30:00,419.01,419.01,407.03,413.46,770.0,419.01,419.01,407.03,413.46,770.0
2008-06-02 10:00:00,413.0,413.04,408.66,409.99,590.0,413.0,413.04,408.66,409.99,590.0
2008-06-02 10:30:00,408.48,409.91,405.0,408.95,430.0,408.48,409.91,405.0,408.95,430.0
2008-06-02 11:00:00,408.89,409.99,408.89,409.51,200.0,408.89,409.99,408.89,409.51,200.0
2008-06-02 11:30:00,409.08,409.52,408.86,409.0,90.0,409.08,409.52,408.86,409.0,90.0
2008-06-02 12:00:00,409.79,409.79,406.9,406.9,200.0,409.79,409.79,406.9,406.9,200.0
2008-06-02 12:30:00,406.04,406.5,405.01,405.01,260.0,406.04,406.5,405.01,405.01,260.0
2008-06-02 13:00:00,405.03,406.85,405.01,405.59,90.0,405.03,406.85,405.01,405.59,90.0
2008-06-02 13:30:00,405.57,406.2,405.2,405.32,60.0,405.57,406.2,405.2,405.32,60.0
2008-06-02 14:00:00,405.75,406.64,405.5,405.86,120.0,405.75,406.64,405.5,405.86,120.0
2008-06-02 14:30:00,406.0,408.6,406.0,407.99,130.0,406.0,408.6,406.0,407.99,130.0
2008-06-02 15:00:00,408.45,410.0,407.0,407.87,280.0,408.45,410.0,407.0,407.87,280.0
2008-06-02 15:30:00,408.0,409.67,407.4,408.1,180.0,408.0,409.67,407.4,408.1,180.0
2008-06-03 09:30:00,409.99,410.81,407.25,407.25,170.0,409.99,410.81,407.25,407.25,170.0
2008-06-03 10:00:00,408.5,410.17,408.01,410.17,90.0,408.5,410.17,408.01,410.17,90.0
2008-06-03 10:30:00,409.0,410.64,409.0,409.82,170.0,409.0,410.64,409.0,409.82,170.0
2008-06-03 11:00:00,410.68,411.0,409.54,409.54,170.0,410.68,411.0,409.54,409.54,170.0
2008-06-03 11:30:00,410.05,410.85,409.5,409.83,140.0,410.05,410.85,409.5,409.83,140.0
2008-06-03 12:00:00,409.95,409.95,409.95,409.95,10.0,409.95,409.95,409.95,409.95,10.0
2008-06-03 12:30:00,410.11,410.73,410.11,410.63,100.0,410.11,410.73,410.11,410.63,100.0
2008-06-03 13:00:00,410.69,411.06,410.5,410.57,110.0,410.69,411.06,410.5,410.57,110.0
2008-06-03 13:30:00,410.13,410.21,410.0,410.0,130.0,410.13,410.21,410.0,410.0,130.0
2008-06-03 14:00:00,409.76,410.4,408.38,409.1,240.0,409.76,410.4,408.38,409.1,240.0
2008-06-03 14:30:00,409.5,410.0,408.98,409.39,130.0,409.5,410.0,408.98,409.39,130.0
2008-06-03 15:00:00,409.65,409.65,408.0,409.4,110.0,409.65,409.65,408.0,409.4,110.0
2008-06-03 15:30:00,408.42,410.99,408.42,410.01,550.0,408.42,410.99,408.42,410.01,550.0
2008-06-04 09:30:00,404.56,410.41,404.56,409.19,200.0,404.56,410.41,404.56,409.19,200.0
2008-06-04 10:00:00,408.52,409.53,408.0,409.53,170.0,408.52,409.53,408.0,409.53,170.0
2008-06-04 10:30:00,408.99,408.99,408.77,408.8,90.0,408.99,408.99,408.77,408.8,90.0
2008-06-04 11:00:00,408.13,411.24,408.13,411.24,120.0,408.13,411.24,408.13,411.24,120.0
2008-06-04 11:30:00,410.99,411.06,408.03,411.06,620.0,410.99,411.06,408.03,411.06,620.0
2008-06-04 12:00:00,410.74,411.47,409.99,410.02,230.0,410.74,411.47,409.99,410.02,230.0
2008-06-04 12:30:00,410.99,411.0,408.65,410.21,90.0,410.99,411.0,408.65,410.21,90.0
2008-06-04 13:00:00,410.25,410.29,410.25,410.25,190.0,410.25,410.29,410.25,410.25,190.0
2008-06-04 13:30:00,410.98,411.62,410.91,411.0,420.0,410.98,411.62,410.91,411.0,420.0
2008-06-04 14:00:00,410.91,411.07,410.64,410.7,350.0,410.91,411.07,410.64,410.7,350.0
2008-06-04 14:30:00,411.0,411.5,408.91,410.5,730.0,411.0,411.5,408.91,410.5,730.0
2008-06-04 15:00:00,410.66,411.27,410.44,411.0,310.0,410.66,411.27,410.44,411.0,310.0
2008-06-04 15:30:00,410.04,410.04,409.21,409.21,30.0,410.04,410.04,409.21,409.21,30.0
2008-06-05 09:30:00,405.31,411.21,405.31,409.21,90.0,405.31,411.21,405.31,409.21,90.0
2008-06-05 10:00:00,409.01,409.91,408.5,409.91,70.0,409.01,409.91,408.5,409.91,70.0
2008-06-05 10:30:00,409.13,411.14,409.13,411.0,260.0,409.13,411.14,409.13,411.0,260.0
2008-06-05 11:00:00,410.98,411.15,410.61,411.0,320.0,410.98,411.15,410.61,411.0,320.0
2008-06-05 11:30:00,410.68,411.29,410.38,411.0,190.0,410.68,411.29,410.38,411.0,190.0
2008-06-05 12:00:00,411.15,411.3,410.2,410.9,80.0,411.15,411.3,410.2,410.9,80.0
2008-06-05 12:30:00,410.17,411.23,410.16,410.7,240.0,410.17,411.23,410.16,410.7,240.0
2008-06-05 13:00:00,410.93,413.0,410.73,410.75,310.0,410.93,413.0,410.73,410.75,310.0
2008-06-05 13:30:00,410.91,411.17,410.0,410.83,270.0,410.91,411.17,410.0,410.83,270.0
2008-06-05 14:00:00,411.51,412.67,410.23,411.0,270.0,411.51,412.67,410.23,411.0,270.0
2008-06-05 14:30:00,411.43,412.5,410.98,412.3,110.0,411.43,412.5,410.98,412.3,110.0
2008-06-05 15:00:00,411.5,412.15,411.44,412.11,370.0,411.5,412.15,411.44,412.11,370.0
2008-06-05 15:30:00,412.49,413.95,411.97,413.95,500.0,412.49,413.95,411.97,413.95,500.0
2008-06-06 09:30:00,415.0,415.0,410.06,411.49,80.0,415.0,415.0,410.06,411.49,80.0
2008-06-06 10:00:00,410.26,413.5,410.26,412.76,160.0,410.26,413.5,410.26,412.76,160.0
2008-06-06 10:30:00,414.67,414.67,412.04,412.52,70.0,414.67,414.67,412.04,412.52,70.0
2008-06-06 11:00:00,412.02,412.63,412.02,412.63,60.0,412.02,412.63,412.02,412.63,60.0
2008-06-06 11:30:00,412.0,412.0,410.0,410.1,460.0,412.0,412.0,410.0,410.1,460.0
2008-06-06 12:00:00,410.74,414.75,410.74,411.0,210.0,410.74,414.75,410.74,411.0,210.0
2008-06-06 12:30:00,412.33,412.33,410.86,411.6,30.0,412.33,412.33,410.86,411.6,30.0
2008-06-06 13:00:00,411.18,411.33,410.59,410.85,60.0,411.18,411.33,410.59,410.85,60.0
2008-06-06 13:30:00,411.09,412.94,410.94,410.94,50.0,411.09,412.94,410.94,410.94,50.0
2008-06-06 14:00:00,410.79,411.83,410.25,410.75,160.0,410.79,411.83,410.25,410.75,160.0
2008-06-06 14:30:00,411.98,412.11,411.0,411.16,100.0,411.98,412.11,411.0,411.16,100.0
2008-06-06 15:00:00,410.97,411.63,410.97,411.09,120.0,410.97,411.63,410.97,411.09,120.0
2008-06-06 15:30:00,411.0,411.61,405.25,405.25,460.0,411.0,411.61,405.25,405.25,460.0
2008-06-09 09:30:00,411.32,411.32,407.1,410.0,180.0,411.32,411.32,407.1,410.0,180.0
2008-06-09 10:00:00,410.94,414.25,405.0,413.85,480.0,410.94,414.25,405.0,413.85,480.0
2008-06-09 10:30:00,414.24,414.24,410.0,412.0,310.0,414.24,414.24,410.0,412.0,310.0
2008-06-09 11:00:00,410.97,412.9,410.22,411.2,280.0,410.97,412.9,410.22,411.2,280.0
2008-06-09 11:30:00,412.41,413.0,409.11,412.0,420.0,412.41,413.0,409.11,412.0,420.0
2008-06-09 12:00:00,412.12,413.68,411.02,411.91,570.0,412.12,413.68,411.02,411.91,570.0
2008-06-09 12:30:00,412.25,413.05,410.0,412.04,440.0,412.25,413.05,410.0,412.04,440.0
2008-06-09 13:00:00,412.99,413.16,412.15,412.22,970.0,412.99,413.16,412.15,412.22,970.0
2008-06-09 13:30:00,412.54,412.54,411.0,411.12,220.0,412.54,412.54,411.0,411.12,220.0
2008-06-09 14:00:00,409.74,409.76,408.02,408.35,180.0,409.74,409.76,408.02,408.35,180.0
2008-06-09 14:30:00,408.34,408.68,407.01,407.01,150.0,408.34,408.68,407.01,407.01,150.0
2008-06-09 15:00:00,406.79,407.16,406.79,407.16,40.0,406.79,407.16,406.79,407.16,40.0
2008-06-09 15:30:00,406.01,406.03,405.31,405.79,440.0,406.01,406.03,405.31,405.79,440.0
2008-06-10 09:30:00,411.89,411.89,403.83,405.48,170.0,411.89,411.89,403.83,405.48,170.0
2008-06-10 10:00:00,405.13,410.0,405.13,410.0,280.0,405.13,410.0,405.13,410.0,280.0
2008-06-10 10:30:00,410.0,411.75,409.6,411.75,200.0,410.0,411.75,409.6,411.75,200.0
2008-06-10 11:00:00,411.94,411.94,409.96,410.79,130.0,411.94,411.94,409.96,410.79,130.0
2008-06-10 11:30:00,411.33,411.61,409.63,410.14,170.0,411.33,411.61,409.63,410.14,170.0
2008-06-10 12:00:00,410.96,411.0,409.79,409.79,130.0,410.96,411.0,409.79,409.79,130.0
2008-06-10 12:30:00,410.37,410.37,409.8,409.81,40.0,410.37,410.37,409.8,409.81,40.0
2008-06-10 13:00:00,410.25,411.0,409.8,410.11,130.0,410.25,411.0,409.8,410.11,130.0
2008-06-10 13:30:00,409.82,410.72,409.82,410.72,20.0,409.82,410.72,409.82,410.72,20.0
2008-06-10 14:00:00,410.37,410.37,409.81,409.81,70.0,410.37,410.37,409.81,409.81,70.0
2008-06-10 14:30:00,409.82,409.84,409.3,409.3,90.0,409.82,409.84,409.3,409.3,90.0
2008-06-10 15:00:00,409.78,409.78,408.52,408.52,110.0,409.78,409.78,408.52,408.52,110.0
2008-06-10 15:30:00,408.63,409.23,408.0,408.46,260.0,408.63,409.23,408.0,408.46,260.0
2008-06-11 09:30:00,411.99,411.99,408.13,408.13,40.0,411.99,411.99,408.13,408.13,40.0
2008-06-11 10:00:00,408.18,410.31,408.18,408.95,80.0,408.18,410.31,408.18,408.95,80.0
2008-06-11 10:30:00,408.79,408.79,408.7,408.73,50.0,408.79,408.79,408.7,408.73,50.0
2008-06-11 11:00:00,408.45,409.24,408.4,409.24,50.0,408.45,409.24,408.4,409.24,50.0
2008-06-11 11:30:00,408.41,408.41,408.41,408.41,10.0,408.41,408.41,408.41,408.41,10.0
2008-06-11 12:00:00,408.4,408.4,406.0,406.3,220.0,408.4,408.4,406.0,406.3,220.0
2008-06-11 12:30:00,407.3,407.3,405.02,405.62,130.0,407.3,407.3,405.02,405.62,130.0
2008-06-11 13:00:00,405.89,405.89,405.84,405.84,20.0,405.89,405.89,405.84,405.84,20.0
2008-06-11 13:30:00,406.0,407.48,405.99,407.3,90.0,406.0,407.48,405.99,407.3,90.0
2008-06-11 14:00:00,406.36,406.55,406.36,406.55,40.0,406.36,406.55,406.36,406.55,40.0
2008-06-11 14:30:00,406.41,406.75,405.36,405.56,100.0,406.41,406.75,405.36,405.56,100.0
2008-06-11 15:00:00,405.25,406.0,404.97,404.97,140.0,405.25,406.0,404.97,404.97,140.0
2008-06-11 15:30:00,404.45,405.09,401.8,401.8,340.0,404.45,405.09,401.8,401.8,340.0
2008-06-12 09:30:00,407.99,410.5,406.0,407.46,220.0,407.99,410.5,406.0,407.46,220.0
2008-06-12 10:00:00,407.21,407.95,407.21,407.95,70.0,407.21,407.95,407.21,407.95,70.0
2008-06-12 10:30:00,407.21,407.73,406.51,407.36,140.0,407.21,407.73,406.51,407.36,140.0
2008-06-12 11:00:00,407.01,407.08,407.01,407.08,30.0,407.01,407.08,407.01,407.08,30.0
2008-06-12 11:30:00,407.83,407.83,407.05,407.2,70.0,407.83,407.83,407.05,407.2,70.0
2008-06-12 12:00:00,407.65,407.65,406.85,407.07,70.0,407.65,407.65,406.85,407.07,70.0
2008-06-12 12:30:00,407.07,407.61,406.29,407.0,100.0,407.07,407.61,406.29,407.0,100.0
2008-06-12 13:00:00,406.73,406.73,406.73,406.73,10.0,406.73,406.73,406.73,406.73,10.0
2008-06-12 13:30:00,407.23,407.23,405.25,405.25,330.0,407.23,407.23,405.25,405.25,330.0
2008-06-12 14:00:00,405.33,405.67,405.26,405.26,80.0,405.33,405.67,405.26,405.26,80.0
2008-06-12 14:30:00,405.6,405.66,404.69,405.0,90.0,405.6,405.66,404.69,405.0,90.0
2008-06-12 15:00:00,404.83,405.24,404.5,404.5,150.0,404.83,405.24,404.5,404.5,150.0
2008-06-12 15:30:00,404.5,405.24,403.48,405.0,330.0,404.5,405.24,403.48,405.0,330.0
2008-06-13 09:30:00,411.7,411.7,403.95,403.95,140.0,411.7,411.7,403.95,403.95,140.0
2008-06-13 10:00:00,403.01,405.14,403.01,404.75,100.0,403.01,405.14,403.01,404.75,100.0
2008-06-13 10:30:00,404.54,404.54,403.29,404.28,100.0,404.54,404.54,403.29,404.28,100.0
2008-06-13 11:00:00,404.58,404.6,404.58,404.6,20.0,404.58,404.6,404.58,404.6,20.0
2008-06-13 11:30:00,405.0,405.84,404.6,404.6,110.0,405.0,405.84,404.6,404.6,110.0
2008-06-13 12:00:00,404.6,405.0,404.6,405.0,30.0,404.6,405.0,404.6,405.0,30.0
2008-06-13 12:30:00,405.0,405.0,405.0,405.0,10.0,405.0,405.0,405.0,405.0,10.0
2008-06-13 13:00:00,404.42,404.53,404.3,404.3,40.0,404.42,404.53,404.3,404.3,40.0
2008-06-13 13:30:00,405.02,405.1,404.96,405.1,30.0,405.02,405.1,404.96,405.1,30.0
2008-06-13 14:00:00,405.02,405.95,404.8,405.0,210.0,405.02,405.95,404.8,405.0,210.0
2008-06-13 14:30:00,405.0,405.55,404.5,404.5,80.0,405.0,405.55,404.5,404.5,80.0
2008-06-13 15:00:00,405.0,405.24,405.0,405.24,70.0,405.0,405.24,405.0,405.24,70.0
2008-06-13 15:30:00,405.0,409.58,404.14,409.0,280.0,405.0,409.58,404.14,409.0,280.0
2008-06-16 09:30:00,409.64,409.64,405.0,405.0,160.0,409.64,409.64,405.0,405.0,160.0
2008-06-16 10:00:00,404.99,405.5,404.99,405.08,40.0,404.99,405.5,404.99,405.08,40.0
2008-06-16 10:30:00,405.45,405.61,405.0,405.37,130.0,405.45,405.61,405.0,405.37,130.0
2008-06-16 11:00:00,404.77,405.62,404.5,405.46,160.0,404.77,405.62,404.5,405.46,160.0
2008-06-16 11:30:00,406.07,406.23,405.75,405.75,120.0,406.07,406.23,405.75,405.75,120.0
2008-06-16 12:00:00,406.99,407.85,405.24,407.48,170.0,406.99,407.85,405.24,407.48,170.0
2008-06-16 12:30:00,407.41,407.41,405.5,407.0,150.0,407.41,407.41,405.5,407.0,150.0
2008-06-16 13:00:00,407.2,407.24,405.5,405.5,40.0,407.2,407.24,405.5,405.5,40.0
2008-06-16 13:30:00,407.21,407.5,406.81,407.03,80.0,407.21,407.5,406.81,407.03,80.0
2008-06-16 14:00:00,406.86,406.86,405.79,405.79,80.0,406.86,406.86,405.79,405.79,80.0
2008-06-16 14:30:00,405.51,405.51,405.48,405.48,20.0,405.51,405.51,405.48,405.48,20.0
2008-06-16 15:00:00,406.99,406.99,406.01,406.67,40.0,406.99,406.99,406.01,406.67,40.0
2008-06-16 15:30:00,406.67,407.5,405.55,407.5,150.0,406.67,407.5,405.55,407.5,150.0
2008-06-17 09:30:00,409.5,409.5,403.3,403.7,260.0,409.5,409.5,403.3,403.7,260.0
2008-06-17 10:00:00,403.11,405.0,403.11,403.98,60.0,403.11,405.0,403.11,403.98,60.0
2008-06-17 10:30:00,403.99,405.0,403.6,404.75,130.0,403.99,405.0,403.6,404.75,130.0
2008-06-17 11:00:00,404.1,404.79,403.76,404.57,40.0,404.1,404.79,403.76,404.57,40.0
2008-06-17 11:30:00,405.9,405.9,404.0,404.0,50.0,405.9,405.9,404.0,404.0,50.0
2008-06-17 12:00:00,404.0,404.0,404.0,404.0,0.0,404.0,404.0,404.0,404.0,0.0
2008-06-17 12:30:00,404.1,404.1,404.1,404.1,20.0,404.1,404.1,404.1,404.1,20.0
2008-06-17 13:00:00,404.49,404.49,404.0,404.44,100.0,404.49,404.49,404.0,404.44,100.0
2008-06-17 13:30:00,404.26,405.72,404.05,405.72,100.0,404.26,405.72,404.05,405.72,100.0
2008-06-17 14:00:00,403.58,404.16,403.58,403.9,60.0,403.58,404.16,403.58,403.9,60.0
2008-06-17 14:30:00,404.12,404.12,403.61,403.61,30.0,404.12,404.12,403.61,403.61,30.0
2008-06-17 15:00:00,403.74,404.67,403.21,404.0,200.0,403.74,404.67,403.21,404.0,200.0
2008-06-17 15:30:00,404.3,404.3,400.19,400.39,230.0,404.3,404.3,400.19,400.39,230.0
2008-06-18 09:30:00,404.54,404.54,400.01,400.2,400.0,404.54,404.54,400.01,400.2,400.0
2008-06-18 10:00:00,400.01,401.77,399.0,400.84,240.0,400.01,401.77,399.0,400.84,240.0
2008-06-18 10:30:00,400.0,400.61,399.0,399.0,100.0,400.0,400.61,399.0,399.0,100.0
2008-06-18 11:00:00,400.1,400.56,399.36,400.0,240.0,400.1,400.56,399.36,400.0,240.0
2008-06-18 11:30:00,400.11,400.42,399.47,399.47,100.0,400.11,400.42,399.47,399.47,100.0
2008-06-18 12:00:00,399.81,400.46,399.81,400.08,460.0,399.81,400.46,399.81,400.08,460.0
2008-06-18 12:30:00,400.18,400.54,399.49,399.49,90.0,400.18,400.54,399.49,399.49,90.0
2008-06-18 13:00:00,399.5,400.17,399.5,400.0,80.0,399.5,400.17,399.5,400.0,80.0
2008-06-18 13:30:00,399.8,399.99,399.7,399.98,80.0,399.8,399.99,399.7,399.98,80.0
2008-06-18 14:00:00,399.97,399.97,399.5,399.55,50.0,399.97,399.97,399.5,399.55,50.0
2008-06-18 14:30:00,399.96,399.99,399.43,399.78,90.0,399.96,399.99,399.43,399.78,90.0
2008-06-18 15:00:00,399.5,400.0,399.04,399.65,100.0,399.5,400.0,399.04,399.65,100.0
2008-06-18 15:30:00,399.59,400.0,399.51,399.65,210.0,399.59,400.0,399.51,399.65,210.0
2008-06-19 09:30:00,398.01,399.5,395.5,397.12,370.0,398.01,399.5,395.5,397.12,370.0
2008-06-19 10:00:00,396.86,397.15,396.0,396.19,300.0,396.86,397.15,396.0,396.19,300.0
2008-06-19 10:30:00,396.02,396.95,395.89,396.0,360.0,396.02,396.95,395.89,396.0,360.0
2008-06-19 11:00:00,395.4,395.48,395.4,395.48,20.0,395.4,395.48,395.4,395.48,20.0
2008-06-19 11:30:00,396.04,398.94,396.0,396.58,290.0,396.04,398.94,396.0,396.58,290.0
2008-06-19 12:00:00,398.65,398.66,396.66,398.66,40.0,398.65,398.66,396.66,398.66,40.0
2008-06-19 12:30:00,396.28,398.66,395.83,395.83,40.0,396.28,398.66,395.83,395.83,40.0
2008-06-19 13:00:00,395.0,396.5,393.18,394.5,320.0,395.0,396.5,393.18,394.5,320.0
2008-06-19 13:30:00,393.18,395.0,393.0,393.0,170.0,393.18,395.0,393.0,393.0,170.0
2008-06-19 14:00:00,393.0,393.0,391.01,392.22,110.0,393.0,393.0,391.01,392.22,110.0
2008-06-19 14:30:00,392.37,395.0,392.37,394.85,100.0,392.37,395.0,392.37,394.85,100.0
2008-06-19 15:00:00,394.5,396.42,393.14,396.42,130.0,394.5,396.42,393.14,396.42,130.0
2008-06-19 15:30:00,394.42,396.42,393.0,396.42,300.0,394.42,396.42,393.0,396.42,300.0
2008-06-20 09:30:00,392.86,398.0,392.86,395.43,1930.0,392.86,398.0,392.86,395.43,1930.0
2008-06-20 10:00:00,395.35,396.75,394.0,394.0,110.0,395.35,396.75,394.0,394.0,110.0
2008-06-20 10:30:00,393.13,393.13,388.99,393.0,320.0,393.13,393.13,388.99,393.0,320.0
2008-06-20 11:00:00,393.0,395.17,392.63,395.17,120.0,393.0,395.17,392.63,395.17,120.0
2008-06-20 11:30:00,394.01,394.96,393.0,394.0,140.0,394.01,394.96,393.0,394.0,140.0
2008-06-20 12:00:00,393.54,394.9,393.54,394.9,20.0,393.54,394.9,393.54,394.9,20.0
2008-06-20 12:30:00,394.9,394.9,394.9,394.9,0.0,394.9,394.9,394.9,394.9,0.0
2008-06-20 13:00:00,394.56,395.2,394.18,394.89,140.0,394.56,395.2,394.18,394.89,140.0
2008-06-20 13:30:00,394.5,394.97,394.25,394.93,90.0,394.5,394.97,394.25,394.93,90.0
2008-06-20 14:00:00,394.4,395.0,394.4,394.65,90.0,394.4,395.0,394.4,394.65,90.0
2008-06-20 14:30:00,394.78,395.0,394.6,394.78,90.0,394.78,395.0,394.6,394.78,90.0
2008-06-20 15:00:00,394.78,395.0,394.42,395.0,160.0,394.78,395.0,394.42,395.0,160.0
2008-06-20 15:30:00,394.73,394.73,392.65,392.65,80.0,394.73,394.73,392.65,392.65,80.0
2008-06-23 09:30:00,393.0,394.5,388.62,390.0,160.0,393.0,394.5,388.62,390.0,160.0
2008-06-23 10:00:00,392.0,395.5,390.0,391.5,200.0,392.0,395.5,390.0,391.5,200.0
2008-06-23 10:30:00,392.5,393.13,391.5,393.13,100.0,392.5,393.13,391.5,393.13,100.0
2008-06-23 11:00:00,391.34,393.01,391.0,391.0,30.0,391.34,393.01,391.0,391.0,30.0
2008-06-23 11:30:00,392.0,392.89,391.94,392.89,40.0,392.0,392.89,391.94,392.89,40.0
2008-06-23 12:00:00,391.55,392.58,391.55,392.58,20.0,391.55,392.58,391.55,392.58,20.0
2008-06-23 12:30:00,391.23,391.23,391.23,391.23,10.0,391.23,391.23,391.23,391.23,10.0
2008-06-23 13:00:00,390.89,392.68,390.89,392.16,50.0,390.89,392.68,390.89,392.16,50.0
2008-06-23 13:30:00,392.87,392.87,391.86,391.99,160.0,392.87,392.87,391.86,391.99,160.0
2008-06-23 14:00:00,391.99,391.99,390.39,390.39,190.0,391.99,391.99,390.39,390.39,190.0
2008-06-23 14:30:00,390.01,391.0,389.03,390.38,120.0,390.01,391.0,389.03,390.38,120.0
2008-06-23 15:00:00,388.39,388.99,388.05,388.1,140.0,388.39,388.99,388.05,388.1,140.0
2008-06-23 15:30:00,388.39,389.74,386.36,389.0,470.0,388.39,389.74,386.36,389.0,470.0
2008-06-24 09:30:00,387.99,390.0,385.01,386.0,1440.0,387.99,390.0,385.01,386.0,1440.0
2008-06-24 10:00:00,385.95,386.3,382.18,384.15,240.0,385.95,386.3,382.18,384.15,240.0
2008-06-24 10:30:00,382.48,384.17,381.65,382.89,320.0,382.48,384.17,381.65,382.89,320.0
2008-06-24 11:00:00,382.31,384.1,382.02,382.02,160.0,382.31,384.1,382.02,382.02,160.0
2008-06-24 11:30:00,383.05,383.18,381.17,381.17,170.0,383.05,383.18,381.17,381.17,170.0
2008-06-24 12:00:00,381.02,383.0,380.17,381.7,130.0,381.02,383.0,380.17,381.7,130.0
2008-06-24 12:30:00,381.99,382.3,381.29,382.3,170.0,381.99,382.3,381.29,382.3,170.0
2008-06-24 13:00:00,382.3,383.0,382.3,382.3,70.0,382.3,383.0,382.3,382.3,70.0
2008-06-24 13:30:00,382.88,382.88,382.0,382.25,70.0,382.88,382.88,382.0,382.25,70.0
2008-06-24 14:00:00,382.01,382.96,381.5,382.96,140.0,382.01,382.96,381.5,382.96,140.0
2008-06-24 14:30:00,382.99,386.17,382.99,384.01,340.0,382.99,386.17,382.99,384.01,340.0
2008-06-24 15:00:00,384.98,386.68,384.98,386.68,120.0,384.98,386.68,384.98,386.68,120.0
2008-06-24 15:30:00,388.17,388.72,385.98,385.98,3390.0,388.17,388.72,385.98,385.98,3390.0
2008-06-25 09:30:00,389.98,391.75,387.17,387.86,230.0,389.98,391.75,387.17,387.86,230.0
2008-06-25 10:00:00,388.17,388.28,385.4,385.63,170.0,388.17,388.28,385.4,385.63,170.0
2008-06-25 10:30:00,386.0,386.0,383.0,385.4,440.0,386.0,386.0,383.0,385.4,440.0
2008-06-25 11:00:00,385.33,385.33,383.42,383.43,660.0,385.33,385.33,383.42,383.43,660.0
2008-06-25 11:30:00,384.32,385.9,383.5,384.0,90.0,384.32,385.9,383.5,384.0,90.0
2008-06-25 12:00:00,384.7,384.93,384.4,384.4,90.0,384.7,384.93,384.4,384.4,90.0
2008-06-25 12:30:00,384.68,384.71,383.92,383.92,40.0,384.68,384.71,383.92,383.92,40.0
2008-06-25 13:00:00,384.07,384.07,383.15,383.41,120.0,384.07,384.07,383.15,383.41,120.0
2008-06-25 13:30:00,383.27,383.51,383.0,383.3,1070.0,383.27,383.51,383.0,383.3,1070.0
2008-06-25 14:00:00,383.24,383.3,382.63,382.7,280.0,383.24,383.3,382.63,382.7,280.0
2008-06-25 14:30:00,382.84,383.25,382.03,382.63,560.0,382.84,383.25,382.03,382.63,560.0
2008-06-25 15:00:00,382.69,383.0,382.16,382.79,770.0,382.69,383.0,382.16,382.79,770.0
2008-06-25 15:30:00,382.76,382.9,381.76,382.2,750.0,382.76,382.9,381.76,382.2,750.0
2008-06-26 09:30:00,381.36,383.99,380.0,380.97,550.0,381.36,383.99,380.0,380.97,550.0
2008-06-26 10:00:00,380.85,381.25,379.75,380.01,280.0,380.85,381.25,379.75,380.01,280.0
2008-06-26 10:30:00,380.74,380.74,380.05,380.05,320.0,380.74,380.74,380.05,380.05,320.0
2008-06-26 11:00:00,380.06,380.5,379.76,380.03,190.0,380.06,380.5,379.76,380.03,190.0
2008-06-26 11:30:00,379.55,379.8,379.49,379.8,160.0,379.55,379.8,379.49,379.8,160.0
2008-06-26 12:00:00,379.85,379.95,379.0,379.5,210.0,379.85,379.95,379.0,379.5,210.0
2008-06-26 12:30:00,378.8,379.45,378.5,378.6,70.0,378.8,379.45,378.5,378.6,70.0
2008-06-26 13:00:00,378.16,379.49,378.16,379.49,80.0,378.16,379.49,378.16,379.49,80.0
2008-06-26 13:30:00,378.82,378.89,378.71,378.71,100.0,378.82,378.89,378.71,378.71,100.0
2008-06-26 14:00:00,378.77,380.0,378.55,379.99,460.0,378.77,380.0,378.55,379.99,460.0
2008-06-26 14:30:00,379.01,380.25,379.01,379.03,260.0,379.01,380.25,379.01,379.03,260.0
2008-06-26 15:00:00,379.95,379.95,378.63,378.63,330.0,379.95,379.95,378.63,378.63,330.0
2008-06-26 15:30:00,379.06,379.1,376.0,376.2,720.0,379.06,379.1,376.0,376.2,720.0
2008-06-27 09:30:00,383.29,383.29,373.38,374.06,270.0,383.29,383.29,373.38,374.06,270.0
2008-06-27 10:00:00,373.0,374.76,373.0,374.16,190.0,373.0,374.76,373.0,374.16,190.0
2008-06-27 10:30:00,373.99,373.99,372.5,373.3,50.0,373.99,373.99,372.5,373.3,50.0
2008-06-27 11:00:00,373.3,373.3,372.07,373.04,100.0,373.3,373.3,372.07,373.04,100.0
2008-06-27 11:30:00,374.42,376.34,373.21,375.0,350.0,374.42,376.34,373.21,375.0,350.0
2008-06-27 12:00:00,375.02,377.0,374.5,376.11,340.0,375.02,377.0,374.5,376.11,340.0
2008-06-27 12:30:00,375.01,376.06,375.01,376.06,50.0,375.01,376.06,375.01,376.06,50.0
2008-06-27 13:00:00,375.05,376.86,373.82,376.86,330.0,375.05,376.86,373.82,376.86,330.0
2008-06-27 13:30:00,376.85,376.97,373.44,373.94,150.0,376.85,376.97,373.44,373.94,150.0
2008-06-27 14:00:00,374.64,375.0,373.98,374.39,140.0,374.64,375.0,373.98,374.39,140.0
2008-06-27 14:30:00,375.0,375.0,373.26,374.61,70.0,375.0,375.0,373.26,374.61,70.0
2008-06-27 15:00:00,375.72,376.87,374.63,374.71,120.0,375.72,376.87,374.63,374.71,120.0
2008-06-27 15:30:00,375.31,376.0,373.01,374.97,590.0,375.31,376.0,373.01,374.97,590.0
2008-06-30 09:30:00,374.99,375.0,371.92,373.0,230.0,374.99,375.0,371.92,373.0,230.0
2008-06-30 10:00:00,373.0,374.09,372.37,373.23,160.0,373.0,374.09,372.37,373.23,160.0
2008-06-30 10:30:00,374.63,374.63,373.25,373.25,160.0,374.63,374.63,373.25,373.25,160.0
2008-06-30 11:00:00,372.84,372.84,371.0,371.61,140.0,372.84,372.84,371.0,371.61,140.0
2008-06-30 11:30:00,373.77,373.77,371.13,371.9,50.0,373.77,373.77,371.13,371.9,50.0
2008-06-30 12:00:00,371.74,371.82,370.01,371.15,200.0,371.74,371.82,370.01,371.15,200.0
2008-06-30 12:30:00,373.55,373.55,370.7,371.51,150.0,373.55,373.55,370.7,371.51,150.0
2008-06-30 13:00:00,372.0,372.08,369.9,369.9,180.0,372.0,372.08,369.9,369.9,180.0
2008-06-30 13:30:00,370.6,370.6,369.2,369.2,60.0,370.6,370.6,369.2,369.2,60.0
2008-06-30 14:00:00,369.98,370.02,368.78,370.0,200.0,369.98,370.02,368.78,370.0,200.0
2008-06-30 14:30:00,369.94,370.62,368.42,368.81,130.0,369.94,370.62,368.42,368.81,130.0
2008-06-30 15:00:00,368.85,370.16,368.63,368.63,330.0,368.85,370.16,368.63,368.63,330.0
2008-06-30 15:30:00,368.1,370.25,367.0,368.01,880.0,368.1,370.25,367.0,368.01,880.0
2008-07-01 09:30:00,366.99,367.25,366.03,366.51,290.0,366.99,367.25,366.03,366.51,290.0
2008-07-01 10:00:00,367.02,369.5,366.0,366.0,820.0,367.02,369.5,366.0,366.0,820.0
2008-07-01 10:30:00,366.99,371.0,366.99,371.0,640.0,366.99,371.0,366.99,371.0,640.0
2008-07-01 11:00:00,372.33,376.33,371.71,372.3,220.0,372.33,376.33,371.71,372.3,220.0
2008-07-01 11:30:00,371.08,371.99,369.9,369.9,290.0,371.08,371.99,369.9,369.9,290.0
2008-07-01 12:00:00,369.04,369.54,368.0,368.0,120.0,369.04,369.54,368.0,368.0,120.0
2008-07-01 12:30:00,368.84,368.84,367.2,367.88,390.0,368.84,368.84,367.2,367.88,390.0
2008-07-01 13:00:00,368.72,368.72,367.09,367.91,50.0,368.72,368.72,367.09,367.91,50.0
2008-07-01 13:30:00,367.12,368.43,367.05,368.43,90.0,367.12,368.43,367.05,368.43,90.0
2008-07-01 14:00:00,368.4,368.99,367.54,368.97,140.0,368.4,368.99,367.54,368.97,140.0
2008-07-01 14:30:00,369.0,372.78,369.0,372.63,510.0,369.0,372.78,369.0,372.63,510.0
2008-07-01 15:00:00,372.74,372.74,370.33,370.98,130.0,372.74,372.74,370.33,370.98,130.0
2008-07-01 15:30:00,370.04,373.38,370.04,373.38,530.0,370.04,373.38,370.04,373.38,530.0
2008-07-02 09:30:00,378.99,378.99,368.51,373.71,320.0,378.99,378.99,368.51,373.71,320.0
2008-07-02 10:00:00,374.78,374.91,373.69,374.15,220.0,374.78,374.91,373.69,374.15,220.0
2008-07-02 10:30:00,374.03,374.04,373.71,373.92,100.0,374.03,374.04,373.71,373.92,100.0
2008-07-02 11:00:00,374.55,374.55,373.01,373.93,140.0,374.55,374.55,373.01,373.93,140.0
2008-07-02 11:30:00,374.26,374.26,372.6,373.78,150.0,374.26,374.26,372.6,373.78,150.0
2008-07-02 12:00:00,371.36,372.34,370.0,370.0,60.0,371.36,372.34,370.0,370.0,60.0
2008-07-02 12:30:00,370.71,373.0,370.71,372.56,180.0,370.71,373.0,370.71,372.56,180.0
2008-07-02 13:00:00,372.96,372.96,370.0,370.26,170.0,372.96,372.96,370.0,370.26,170.0
2008-07-02 13:30:00,370.36,370.94,369.97,370.94,160.0,370.36,370.94,369.97,370.94,160.0
2008-07-02 14:00:00,371.1,371.1,369.0,369.0,150.0,371.1,371.1,369.0,369.0,150.0
2008-07-02 14:30:00,368.34,368.8,366.27,367.88,190.0,368.34,368.8,366.27,367.88,190.0
2008-07-02 15:00:00,367.12,368.41,365.32,367.0,220.0,367.12,368.41,365.32,367.0,220.0
2008-07-02 15:30:00,367.0,367.31,363.0,363.02,540.0,367.0,367.31,363.0,363.02,540.0
2008-07-03 09:30:00,360.37,363.33,360.37,361.67,300.0,360.37,363.33,360.37,361.67,300.0
2008-07-03 10:00:00,361.66,363.0,361.03,361.03,160.0,361.66,363.0,361.03,361.03,160.0
2008-07-03 10:30:00,363.39,363.39,362.13,363.06,120.0,363.39,363.39,362.13,363.06,120.0
2008-07-03 11:00:00,363.05,363.05,361.03,361.04,150.0,363.05,363.05,361.03,361.04,150.0
2008-07-03 11:30:00,361.42,361.99,361.1,361.49,190.0,361.42,361.99,361.1,361.49,190.0
2008-07-03 12:00:00,361.52,361.52,360.93,361.0,90.0,361.52,361.52,360.93,361.0,90.0
2008-07-03 12:30:00,361.0,361.0,360.0,360.0,120.0,361.0,361.0,360.0,360.0,120.0
2008-07-07 09:30:00,363.0,363.73,359.75,362.95,330.0,363.0,363.73,359.75,362.95,330.0
2008-07-07 10:00:00,362.93,366.5,362.35,365.25,390.0,362.93,366.5,362.35,365.25,390.0
2008-07-07 10:30:00,365.3,366.18,363.02,363.02,190.0,365.3,366.18,363.02,363.02,190.0
2008-07-07 11:00:00,363.21,363.21,362.98,363.0,90.0,363.21,363.21,362.98,363.0,90.0
2008-07-07 11:30:00,363.0,363.62,362.0,363.62,70.0,363.0,363.62,362.0,363.62,70.0
2008-07-07 12:00:00,362.52,362.52,360.41,360.41,80.0,362.52,362.52,360.41,360.41,80.0
2008-07-07 12:30:00,360.94,361.55,360.26,360.6,70.0,360.94,361.55,360.26,360.6,70.0
2008-07-07 13:00:00,360.78,360.98,360.29,360.9,110.0,360.78,360.98,360.29,360.9,110.0
2008-07-07 13:30:00,360.25,360.25,357.0,357.47,130.0,360.25,360.25,357.0,357.47,130.0
2008-07-07 14:00:00,357.0,359.77,357.0,358.44,160.0,357.0,359.77,357.0,358.44,160.0
2008-07-07 14:30:00,358.97,359.69,357.69,357.69,70.0,358.97,359.69,357.69,357.69,70.0
2008-07-07 15:00:00,359.02,361.42,359.02,359.98,80.0,359.02,361.42,359.02,359.98,80.0
2008-07-07 15:30:00,360.01,361.89,356.0,356.8,540.0,360.01,361.89,356.0,356.8,540.0
2008-07-08 09:30:00,352.36,358.19,352.36,356.05,190.0,352.36,358.19,352.36,356.05,190.0
2008-07-08 10:00:00,356.06,356.2,353.0,354.11,410.0,356.06,356.2,353.0,354.11,410.0
2008-07-08 10:30:00,354.75,354.75,353.8,353.8,160.0,354.75,354.75,353.8,353.8,160.0
2008-07-08 11:00:00,353.8,355.79,353.8,354.92,240.0,353.8,355.79,353.8,354.92,240.0
2008-07-08 11:30:00,354.5,354.92,354.11,354.92,90.0,354.5,354.92,354.11,354.92,90.0
2008-07-08 12:00:00,354.3,355.9,354.3,355.73,250.0,354.3,355.9,354.3,355.73,250.0
2008-07-08 12:30:00,355.95,357.4,355.71,355.71,340.0,355.95,357.4,355.71,355.71,340.0
2008-07-08 13:00:00,355.74,356.7,355.43,356.49,180.0,355.74,356.7,355.43,356.49,180.0
2008-07-08 13:30:00,356.3,356.3,355.43,355.75,170.0,356.3,356.3,355.43,355.75,170.0
2008-07-08 14:00:00,355.7,357.37,355.7,356.75,440.0,355.7,357.37,355.7,356.75,440.0
2008-07-08 14:30:00,356.74,359.79,356.74,359.79,400.0,356.74,359.79,356.74,359.79,400.0
2008-07-08 15:00:00,359.0,360.65,358.97,360.4,630.0,359.0,360.65,358.97,360.4,630.0
2008-07-08 15:30:00,360.4,370.01,360.01,370.0,1200.0,360.4,370.01,360.01,370.0,1200.0
2008-07-09 09:30:00,378.54,378.54,366.11,368.74,250.0,378.54,378.54,366.11,368.74,250.0
2008-07-09 10:00:00,367.0,369.51,367.0,368.0,160.0,367.0,369.51,367.0,368.0,160.0
2008-07-09 10:30:00,369.69,370.0,368.05,370.0,70.0,369.69,370.0,368.05,370.0,70.0
2008-07-09 11:00:00,371.0,374.29,370.41,374.06,200.0,371.0,374.29,370.41,374.06,200.0
2008-07-09 11:30:00,373.11,373.11,371.0,371.0,90.0,373.11,373.11,371.0,371.0,90.0
2008-07-09 12:00:00,373.07,374.0,373.07,373.92,40.0,373.07,374.0,373.07,373.92,40.0
2008-07-09 12:30:00,372.55,372.95,367.3,371.15,300.0,372.55,372.95,367.3,371.15,300.0
2008-07-09 13:00:00,370.84,371.69,369.23,371.44,100.0,370.84,371.69,369.23,371.44,100.0
2008-07-09 13:30:00,371.73,371.84,371.21,371.6,80.0,371.73,371.84,371.21,371.6,80.0
2008-07-09 14:00:00,370.77,372.5,369.27,370.92,120.0,370.77,372.5,369.27,370.92,120.0
2008-07-09 14:30:00,370.15,372.0,370.15,370.95,130.0,370.15,372.0,370.15,370.95,130.0
2008-07-09 15:00:00,369.97,370.0,367.11,368.73,210.0,369.97,370.0,367.11,368.73,210.0
2008-07-09 15:30:00,368.24,368.75,363.23,363.4,230.0,368.24,368.75,363.23,363.4,230.0
2008-07-10 09:30:00,361.02,362.9,358.03,361.55,380.0,361.02,362.9,358.03,361.55,380.0
2008-07-10 10:00:00,359.98,360.84,354.18,358.08,430.0,359.98,360.84,354.18,358.08,430.0
2008-07-10 10:30:00,359.3,359.98,357.98,357.98,90.0,359.3,359.98,357.98,357.98,90.0
2008-07-10 11:00:00,357.93,357.93,357.93,357.93,10.0,357.93,357.93,357.93,357.93,10.0
2008-07-10 11:30:00,359.65,361.92,358.16,361.87,160.0,359.65,361.92,358.16,361.87,160.0
2008-07-10 12:00:00,361.9,361.9,360.06,360.06,30.0,361.9,361.9,360.06,360.06,30.0
2008-07-10 12:30:00,361.21,362.9,360.3,361.5,180.0,361.21,362.9,360.3,361.5,180.0
2008-07-10 13:00:00,361.89,361.92,360.0,360.66,100.0,361.89,361.92,360.0,360.66,100.0
2008-07-10 13:30:00,360.22,361.48,359.58,359.58,100.0,360.22,361.48,359.58,359.58,100.0
2008-07-10 14:00:00,359.75,359.75,358.42,358.63,40.0,359.75,359.75,358.42,358.63,40.0
2008-07-10 14:30:00,358.35,358.35,355.58,356.31,280.0,358.35,358.35,355.58,356.31,280.0
2008-07-10 15:00:00,356.45,357.97,356.45,356.98,110.0,356.45,357.97,356.45,356.98,110.0
2008-07-10 15:30:00,356.63,362.6,355.93,361.66,680.0,356.63,362.6,355.93,361.66,680.0
2008-07-11 09:30:00,357.16,368.76,354.18,365.67,630.0,357.16,368.76,354.18,365.67,630.0
2008-07-11 10:00:00,367.01,370.0,364.49,364.49,260.0,367.01,370.0,364.49,364.49,260.0
2008-07-11 10:30:00,364.47,364.69,361.07,361.07,190.0,364.47,364.69,361.07,361.07,190.0
2008-07-11 11:00:00,361.98,361.98,360.33,361.3,120.0,361.98,361.98,360.33,361.3,120.0
2008-07-11 11:30:00,360.01,363.0,360.01,362.82,80.0,360.01,363.0,360.01,362.82,80.0
2008-07-11 12:00:00,363.94,364.75,355.0,357.0,820.0,363.94,364.75,355.0,357.0,820.0
2008-07-11 12:30:00,358.78,358.78,353.0,353.5,830.0,358.78,358.78,353.0,353.5,830.0
2008-07-11 13:00:00,352.04,354.0,350.0,350.0,500.0,352.04,354.0,350.0,350.0,500.0
2008-07-11 13:30:00,350.01,352.33,350.0,350.0,350.0,350.01,352.33,350.0,350.0,350.0
2008-07-11 14:00:00,350.35,350.71,344.0,349.53,2360.0,350.35,350.71,344.0,349.53,2360.0
2008-07-11 14:30:00,350.0,351.0,348.7,350.94,190.0,350.0,351.0,348.7,350.94,190.0
2008-07-11 15:00:00,352.0,353.0,350.0,350.26,180.0,352.0,353.0,350.0,350.26,180.0
2008-07-11 15:30:00,350.43,354.2,348.0,353.0,480.0,350.43,354.2,348.0,353.0,480.0
2008-07-14 09:30:00,348.01,350.0,345.1,346.27,520.0,348.01,350.0,345.1,346.27,520.0
2008-07-14 10:00:00,346.41,346.82,345.28,345.75,330.0,346.41,346.82,345.28,345.75,330.0
2008-07-14 10:30:00,344.3,347.38,344.0,346.93,180.0,344.3,347.38,344.0,346.93,180.0
2008-07-14 11:00:00,346.04,346.25,345.5,345.5,70.0,346.04,346.25,345.5,345.5,70.0
2008-07-14 11:30:00,346.15,346.15,345.0,345.0,120.0,346.15,346.15,345.0,345.0,120.0
2008-07-14 12:00:00,344.31,345.99,343.94,345.06,110.0,344.31,345.99,343.94,345.06,110.0
2008-07-14 12:30:00,345.73,347.41,344.87,344.87,190.0,345.73,347.41,344.87,344.87,190.0
2008-07-14 13:00:00,345.0,345.46,343.86,344.08,230.0,345.0,345.46,343.86,344.08,230.0
2008-07-14 13:30:00,344.01,344.45,343.83,344.1,90.0,344.01,344.45,343.83,344.1,90.0
2008-07-14 14:00:00,343.82,343.9,333.0,341.07,990.0,343.82,343.9,333.0,341.07,990.0
2008-07-14 14:30:00,341.24,341.96,340.8,341.68,150.0,341.24,341.96,340.8,341.68,150.0
2008-07-14 15:00:00,340.82,342.47,339.45,340.32,550.0,340.82,342.47,339.45,340.32,550.0
2008-07-14 15:30:00,340.33,342.19,335.09,335.09,690.0,340.33,342.19,335.09,335.09,690.0
2008-07-15 09:30:00,333.8,333.8,327.0,327.18,830.0,333.8,333.8,327.0,327.18,830.0
2008-07-15 10:00:00,328.99,328.99,321.25,325.07,990.0,328.99,328.99,321.25,325.07,990.0
2008-07-15 10:30:00,326.0,326.66,321.0,325.01,780.0,326.0,326.66,321.0,325.01,780.0
2008-07-15 11:00:00,325.88,325.88,316.24,319.92,1790.0,325.88,325.88,316.24,319.92,1790.0
2008-07-15 11:30:00,320.01,320.91,317.71,318.17,1020.0,320.01,320.91,317.71,318.17,1020.0
2008-07-15 12:00:00,318.16,319.5,315.9,319.3,570.0,318.16,319.5,315.9,319.3,570.0
2008-07-15 12:30:00,319.48,322.0,319.18,321.94,2060.0,319.48,322.0,319.18,321.94,2060.0
2008-07-15 13:00:00,320.71,322.18,320.71,322.15,680.0,320.71,322.18,320.71,322.15,680.0
2008-07-15 13:30:00,321.72,326.98,320.0,323.37,970.0,321.72,326.98,320.0,323.37,970.0
2008-07-15 14:00:00,323.72,325.14,322.82,323.84,960.0,323.72,325.14,322.82,323.84,960.0
2008-07-15 14:30:00,323.85,323.85,323.0,323.85,540.0,323.85,323.85,323.0,323.85,540.0
2008-07-15 15:00:00,323.55,325.96,323.55,325.59,190.0,323.55,325.96,323.55,325.59,190.0
2008-07-15 15:30:00,325.17,325.52,316.79,319.51,2200.0,325.17,325.52,316.79,319.51,2200.0
2008-07-16 09:30:00,320.0,321.4,316.1,320.67,690.0,320.0,321.4,316.1,320.67,690.0
2008-07-16 10:00:00,320.0,320.0,317.55,319.27,410.0,320.0,320.0,317.55,319.27,410.0
2008-07-16 10:30:00,320.28,325.01,320.04,324.23,730.0,320.28,325.01,320.04,324.23,730.0
2008-07-16 11:00:00,324.0,326.11,323.23,323.98,560.0,324.0,326.11,323.23,323.98,560.0
2008-07-16 11:30:00,323.99,324.9,323.22,323.22,90.0,323.99,324.9,323.22,323.22,90.0
2008-07-16 12:00:00,323.49,324.0,323.05,324.0,230.0,323.49,324.0,323.05,324.0,230.0
2008-07-16 12:30:00,323.95,323.99,323.26,323.99,310.0,323.95,323.99,323.26,323.99,310.0
2008-07-16 13:00:00,323.97,323.97,321.38,323.0,970.0,323.97,323.97,321.38,323.0,970.0
2008-07-16 13:30:00,322.68,323.0,321.45,322.75,240.0,322.68,323.0,321.45,322.75,240.0
2008-07-16 14:00:00,322.75,324.0,322.0,323.26,620.0,322.75,324.0,322.0,323.26,620.0
2008-07-16 14:30:00,323.59,324.0,322.02,322.2,790.0,323.59,324.0,322.02,322.2,790.0
2008-07-16 15:00:00,322.75,325.61,322.05,325.61,1860.0,322.75,325.61,322.05,325.61,1860.0
2008-07-16 15:30:00,323.72,331.99,322.0,326.25,3380.0,323.72,331.99,322.0,326.25,3380.0
2008-07-17 09:30:00,347.99,347.99,324.94,325.23,1660.0,347.99,347.99,324.94,325.23,1660.0
2008-07-17 10:00:00,325.97,327.03,323.06,323.61,910.0,325.97,327.03,323.06,323.61,910.0
2008-07-17 10:30:00,323.9,326.01,323.39,325.38,450.0,323.9,326.01,323.39,325.38,450.0
2008-07-17 11:00:00,326.1,331.47,325.0,329.62,630.0,326.1,331.47,325.0,329.62,630.0
2008-07-17 11:30:00,329.87,332.52,329.87,331.3,210.0,329.87,332.52,329.87,331.3,210.0
2008-07-17 12:00:00,331.29,332.29,328.9,330.94,170.0,331.29,332.29,328.9,330.94,170.0
2008-07-17 12:30:00,330.26,332.5,330.25,331.86,220.0,330.26,332.5,330.25,331.86,220.0
2008-07-17 13:00:00,332.95,335.15,331.25,333.11,500.0,332.95,335.15,331.25,333.11,500.0
2008-07-17 13:30:00,333.64,336.19,333.26,336.13,170.0,333.64,336.19,333.26,336.13,170.0
2008-07-17 14:00:00,334.07,338.84,334.07,338.84,430.0,334.07,338.84,334.07,338.84,430.0
2008-07-17 14:30:00,338.74,339.8,337.0,339.8,360.0,338.74,339.8,337.0,339.8,360.0
2008-07-17 15:00:00,339.71,345.46,338.84,345.46,460.0,339.71,345.46,338.84,345.46,460.0
2008-07-17 15:30:00,344.85,347.5,343.25,345.75,610.0,344.85,347.5,343.25,345.75,610.0
2008-07-18 09:30:00,349.84,349.84,339.23,347.0,710.0,349.84,349.84,339.23,347.0,710.0
2008-07-18 10:00:00,348.5,350.25,345.0,349.78,540.0,348.5,350.25,345.0,349.78,540.0
2008-07-18 10:30:00,349.26,351.99,348.5,351.99,200.0,349.26,351.99,348.5,351.99,200.0
2008-07-18 11:00:00,352.47,354.5,351.14,351.84,320.0,352.47,354.5,351.14,351.84,320.0
2008-07-18 11:30:00,353.64,353.64,347.89,350.35,170.0,353.64,353.64,347.89,350.35,170.0
2008-07-18 12:00:00,349.89,351.11,347.97,351.11,230.0,349.89,351.11,347.97,351.11,230.0
2008-07-18 12:30:00,349.8,350.8,347.79,349.75,450.0,349.8,350.8,347.79,349.75,450.0
2008-07-18 13:00:00,350.46,351.19,349.41,350.01,160.0,350.46,351.19,349.41,350.01,160.0
2008-07-18 13:30:00,350.45,352.21,349.19,350.11,270.0,350.45,352.21,349.19,350.11,270.0
2008-07-18 14:00:00,350.57,353.25,349.26,351.0,700.0,350.57,353.25,349.26,351.0,700.0
2008-07-18 14:30:00,350.63,353.77,350.5,352.03,330.0,350.63,353.77,350.5,352.03,330.0
2008-07-18 15:00:00,351.21,356.76,351.0,355.03,350.0,351.21,356.76,351.0,355.03,350.0
2008-07-18 15:30:00,354.83,359.79,354.83,359.16,430.0,354.83,359.79,354.83,359.16,430.0
2008-07-21 09:30:00,364.89,366.99,357.98,359.03,940.0,364.89,366.99,357.98,359.03,940.0
2008-07-21 10:00:00,358.98,359.0,349.59,350.87,870.0,358.98,359.0,349.59,350.87,870.0
2008-07-21 10:30:00,352.41,354.24,350.77,351.1,380.0,352.41,354.24,350.77,351.1,380.0
2008-07-21 11:00:00,352.44,355.88,350.8,355.88,290.0,352.44,355.88,350.8,355.88,290.0
2008-07-21 11:30:00,354.61,354.61,353.3,353.3,50.0,354.61,354.61,353.3,353.3,50.0
2008-07-21 12:00:00,354.45,361.97,354.45,361.96,440.0,354.45,361.97,354.45,361.96,440.0
2008-07-21 12:30:00,361.79,362.06,359.73,362.06,800.0,361.79,362.06,359.73,362.06,800.0
2008-07-21 13:00:00,361.38,363.39,361.33,362.09,260.0,361.38,363.39,361.33,362.09,260.0
2008-07-21 13:30:00,361.96,362.02,357.5,360.99,890.0,361.96,362.02,357.5,360.99,890.0
2008-07-21 14:00:00,360.62,362.25,359.92,360.86,510.0,360.62,362.25,359.92,360.86,510.0
2008-07-21 14:30:00,360.55,362.26,359.26,359.26,190.0,360.55,362.26,359.26,359.26,190.0
2008-07-21 15:00:00,359.92,359.96,357.0,357.41,510.0,359.92,359.96,357.0,357.41,510.0
2008-07-21 15:30:00,357.94,358.24,353.18,353.27,690.0,357.94,358.24,353.18,353.27,690.0
2008-07-22 09:30:00,350.02,351.37,344.01,347.16,920.0,350.02,351.37,344.01,347.16,920.0
2008-07-22 10:00:00,346.09,348.0,345.63,347.58,560.0,346.09,348.0,345.63,347.58,560.0
2008-07-22 10:30:00,347.49,351.59,347.18,350.86,350.0,347.49,351.59,347.18,350.86,350.0
2008-07-22 11:00:00,351.47,355.66,351.47,355.25,340.0,351.47,355.66,351.47,355.25,340.0
2008-07-22 11:30:00,354.11,355.64,353.5,354.27,240.0,354.11,355.64,353.5,354.27,240.0
2008-07-22 12:00:00,355.74,358.69,355.28,358.0,160.0,355.74,358.69,355.28,358.0,160.0
2008-07-22 12:30:00,357.99,359.12,357.99,358.54,50.0,357.99,359.12,357.99,358.54,50.0
2008-07-22 13:00:00,359.24,361.8,358.59,361.02,460.0,359.24,361.8,358.59,361.02,460.0
2008-07-22 13:30:00,360.95,361.35,359.19,361.35,330.0,360.95,361.35,359.19,361.35,330.0
2008-07-22 14:00:00,360.86,367.57,360.44,366.47,1330.0,360.86,367.57,360.44,366.47,1330.0
2008-07-22 14:30:00,366.01,368.15,363.25,367.6,430.0,366.01,368.15,363.25,367.6,430.0
2008-07-22 15:00:00,368.26,369.39,367.0,368.25,530.0,368.26,369.39,367.0,368.25,530.0
2008-07-22 15:30:00,368.38,379.0,368.0,376.99,1250.0,368.38,379.0,368.0,376.99,1250.0
2008-07-23 09:30:00,380.49,380.49,366.89,366.99,630.0,380.49,380.49,366.89,366.99,630.0
2008-07-23 10:00:00,368.0,373.33,363.15,369.16,680.0,368.0,373.33,363.15,369.16,680.0
2008-07-23 10:30:00,369.18,370.95,363.26,363.26,510.0,369.18,370.95,363.26,363.26,510.0
2008-07-23 11:00:00,362.0,368.64,361.57,368.64,250.0,362.0,368.64,361.57,368.64,250.0
2008-07-23 11:30:00,368.85,372.96,368.85,370.99,510.0,368.85,372.96,368.85,370.99,510.0
2008-07-23 12:00:00,370.51,372.0,367.15,368.88,950.0,370.51,372.0,367.15,368.88,950.0
2008-07-23 12:30:00,367.0,368.0,366.89,367.95,200.0,367.0,368.0,366.89,367.95,200.0
2008-07-23 13:00:00,367.1,369.65,366.66,368.65,420.0,367.1,369.65,366.66,368.65,420.0
2008-07-23 13:30:00,368.8,372.0,366.0,367.5,210.0,368.8,372.0,366.0,367.5,210.0
2008-07-23 14:00:00,366.89,369.52,366.19,367.19,750.0,366.89,369.52,366.19,367.19,750.0
2008-07-23 14:30:00,369.98,370.0,368.0,370.0,330.0,369.98,370.0,368.0,370.0,330.0
2008-07-23 15:00:00,370.0,370.0,367.0,368.0,750.0,370.0,370.0,367.0,368.0,750.0
2008-07-23 15:30:00,368.26,371.25,368.05,368.55,310.0,368.26,371.25,368.05,368.55,310.0
2008-07-24 09:30:00,374.75,374.75,365.12,370.98,490.0,374.75,374.75,365.12,370.98,490.0
2008-07-24 10:00:00,370.13,370.88,368.0,369.74,810.0,370.13,370.88,368.0,369.74,810.0
2008-07-24 10:30:00,369.15,369.99,367.0,369.94,1670.0,369.15,369.99,367.0,369.94,1670.0
2008-07-24 11:00:00,368.85,370.4,368.75,370.4,260.0,368.85,370.4,368.75,370.4,260.0
2008-07-24 11:30:00,369.19,370.07,369.0,369.94,120.0,369.19,370.07,369.0,369.94,120.0
2008-07-24 12:00:00,369.98,370.52,369.25,369.45,220.0,369.98,370.52,369.25,369.45,220.0
2008-07-24 12:30:00,369.98,370.29,369.67,369.67,80.0,369.98,370.29,369.67,369.67,80.0
2008-07-24 13:00:00,369.44,370.69,368.19,369.16,260.0,369.44,370.69,368.19,369.16,260.0
2008-07-24 13:30:00,369.0,369.31,367.58,369.01,110.0,369.0,369.31,367.58,369.01,110.0
2008-07-24 14:00:00,367.7,370.0,367.7,370.0,230.0,367.7,370.0,367.7,370.0,230.0
2008-07-24 14:30:00,369.9,369.9,369.0,369.0,70.0,369.9,369.9,369.0,369.0,70.0
2008-07-24 15:00:00,370.32,370.32,366.26,367.1,340.0,370.32,370.32,366.26,367.1,340.0
2008-07-24 15:30:00,366.42,367.0,362.39,363.92,1230.0,366.42,367.0,362.39,363.92,1230.0
2008-07-25 09:30:00,361.0,366.0,360.46,365.0,570.0,361.0,366.0,360.46,365.0,570.0
2008-07-25 10:00:00,365.0,366.0,362.4,364.96,1080.0,365.0,366.0,362.4,364.96,1080.0
2008-07-25 10:30:00,364.02,365.25,363.05,364.5,300.0,364.02,365.25,363.05,364.5,300.0
2008-07-25 11:00:00,366.01,366.02,364.0,364.5,440.0,366.01,366.02,364.0,364.5,440.0
2008-07-25 11:30:00,365.63,365.63,364.5,364.5,40.0,365.63,365.63,364.5,364.5,40.0
2008-07-25 12:00:00,363.76,364.36,363.66,363.66,160.0,363.76,364.36,363.66,363.66,160.0
2008-07-25 12:30:00,364.08,365.01,364.0,364.05,220.0,364.08,365.01,364.0,364.05,220.0
2008-07-25 13:00:00,364.02,364.3,364.0,364.3,90.0,364.02,364.3,364.0,364.3,90.0
2008-07-25 13:30:00,364.3,364.84,363.8,364.15,210.0,364.3,364.84,363.8,364.15,210.0
2008-07-25 14:00:00,364.0,365.49,364.0,364.5,210.0,364.0,365.49,364.0,364.5,210.0
2008-07-25 14:30:00,364.0,366.04,363.93,364.0,350.0,364.0,366.04,363.93,364.0,350.0
2008-07-25 15:00:00,363.95,364.5,363.69,364.0,360.0,363.95,364.5,363.69,364.0,360.0
2008-07-25 15:30:00,364.0,365.77,363.4,364.05,380.0,364.0,365.77,363.4,364.05,380.0
2008-07-28 09:30:00,364.0,371.01,364.0,368.65,1000.0,364.0,371.01,364.0,368.65,1000.0
2008-07-28 10:00:00,368.6,370.75,368.3,369.38,360.0,368.6,370.75,368.3,369.38,360.0
2008-07-28 10:30:00,367.5,369.33,365.0,365.39,390.0,367.5,369.33,365.0,365.39,390.0
2008-07-28 11:00:00,366.08,367.47,363.87,363.87,110.0,366.08,367.47,363.87,363.87,110.0
2008-07-28 11:30:00,363.87,364.0,363.2,363.33,170.0,363.87,364.0,363.2,363.33,170.0
2008-07-28 12:00:00,363.33,364.32,360.14,362.01,410.0,363.33,364.32,360.14,362.01,410.0
2008-07-28 12:30:00,365.48,365.48,361.7,361.7,30.0,365.48,365.48,361.7,361.7,30.0
2008-07-28 13:00:00,363.28,364.11,361.48,363.0,170.0,363.28,364.11,361.48,363.0,170.0
2008-07-28 13:30:00,360.2,362.99,360.2,361.0,100.0,360.2,362.99,360.2,361.0,100.0
2008-07-28 14:00:00,362.05,364.13,361.7,362.8,140.0,362.05,364.13,361.7,362.8,140.0
2008-07-28 14:30:00,362.79,364.09,360.85,363.91,290.0,362.79,364.09,360.85,363.91,290.0
2008-07-28 15:00:00,363.71,363.71,361.02,362.55,290.0,363.71,363.71,361.02,362.55,290.0
2008-07-28 15:30:00,363.25,363.25,355.76,357.11,690.0,363.25,363.25,355.76,357.11,690.0
2008-07-29 09:30:00,355.0,359.68,355.0,357.99,290.0,355.0,359.68,355.0,357.99,290.0
2008-07-29 10:00:00,358.01,363.4,358.01,360.5,170.0,358.01,363.4,358.01,360.5,170.0
2008-07-29 10:30:00,361.45,363.05,361.38,362.15,220.0,361.45,363.05,361.38,362.15,220.0
2008-07-29 11:00:00,362.87,363.99,360.9,360.9,160.0,362.87,363.99,360.9,360.9,160.0
2008-07-29 11:30:00,360.02,361.99,359.0,360.98,180.0,360.02,361.99,359.0,360.98,180.0
2008-07-29 12:00:00,360.87,361.99,360.87,361.39,80.0,360.87,361.99,360.87,361.39,80.0
2008-07-29 12:30:00,362.78,363.89,362.27,363.09,80.0,362.78,363.89,362.27,363.09,80.0
2008-07-29 13:00:00,363.68,363.93,362.72,362.72,60.0,363.68,363.93,362.72,362.72,60.0
2008-07-29 13:30:00,363.94,364.16,363.1,363.1,90.0,363.94,364.16,363.1,363.1,90.0
2008-07-29 14:00:00,362.5,364.24,362.5,364.05,90.0,362.5,364.24,362.5,364.05,90.0
2008-07-29 14:30:00,364.0,364.0,360.9,363.93,130.0,364.0,364.0,360.9,363.93,130.0
2008-07-29 15:00:00,362.55,364.72,362.55,364.72,30.0,362.55,364.72,362.55,364.72,30.0
2008-07-29 15:30:00,366.0,373.18,366.0,371.12,920.0,366.0,373.18,366.0,371.12,920.0
2008-07-30 09:30:00,374.8,374.8,371.46,371.5,220.0,374.8,374.8,371.46,371.5,220.0
2008-07-30 10:00:00,371.85,372.64,370.3,371.0,460.0,371.85,372.64,370.3,371.0,460.0
2008-07-30 10:30:00,371.3,372.05,370.97,371.15,340.0,371.3,372.05,370.97,371.15,340.0
2008-07-30 11:00:00,370.97,370.97,370.97,370.97,10.0,370.97,370.97,370.97,370.97,10.0
2008-07-30 11:30:00,371.67,371.99,370.85,370.85,450.0,371.67,371.99,370.85,370.85,450.0
2008-07-30 12:00:00,370.99,371.0,367.0,367.0,370.0,370.99,371.0,367.0,367.0,370.0
2008-07-30 12:30:00,367.0,367.5,366.61,367.5,360.0,367.0,367.5,366.61,367.5,360.0
2008-07-30 13:00:00,367.5,367.91,367.45,367.69,120.0,367.5,367.91,367.45,367.69,120.0
2008-07-30 13:30:00,367.57,368.09,367.22,368.09,120.0,367.57,368.09,367.22,368.09,120.0
2008-07-30 14:00:00,367.65,367.65,365.0,365.78,850.0,367.65,367.65,365.0,365.78,850.0
2008-07-30 14:30:00,365.6,367.0,364.63,365.25,380.0,365.6,367.0,364.63,365.25,380.0
2008-07-30 15:00:00,366.85,367.19,363.56,364.99,480.0,366.85,367.19,363.56,364.99,480.0
2008-07-30 15:30:00,364.84,369.03,363.11,367.65,650.0,364.84,369.03,363.11,367.65,650.0
2008-07-31 09:30:00,355.0,367.0,355.0,365.49,50.0,355.0,367.0,355.0,365.49,50.0
2008-07-31 10:00:00,365.15,367.0,365.15,366.64,60.0,365.15,367.0,365.15,366.64,60.0
2008-07-31 10:30:00,366.83,366.83,366.66,366.66,20.0,366.83,366.83,366.66,366.66,20.0
2008-07-31 11:00:00,366.67,367.59,365.0,365.0,110.0,366.67,367.59,365.0,365.0,110.0
2008-07-31 11:30:00,365.63,365.63,365.63,365.63,30.0,365.63,365.63,365.63,365.63,30.0
2008-07-31 12:00:00,365.3,367.0,364.95,366.0,160.0,365.3,367.0,364.95,366.0,160.0
2008-07-31 12:30:00,364.95,366.07,364.95,366.07,160.0,364.95,366.07,364.95,366.07,160.0
2008-07-31 13:00:00,366.08,367.75,365.35,367.0,100.0,366.08,367.75,365.35,367.0,100.0
2008-07-31 13:30:00,365.94,366.03,365.85,365.85,50.0,365.94,366.03,365.85,365.85,50.0
2008-07-31 14:00:00,366.75,367.1,366.12,367.1,60.0,366.75,367.1,366.12,367.1,60.0
2008-07-31 14:30:00,365.75,366.38,365.75,365.8,80.0,365.75,366.38,365.75,365.8,80.0
2008-07-31 15:00:00,366.16,366.17,365.28,365.58,150.0,366.16,366.17,365.28,365.58,150.0
2008-07-31 15:30:00,366.94,366.95,365.02,365.02,370.0,366.94,366.95,365.02,365.02,370.0
2008-08-01 09:30:00,367.5,367.5,361.26,363.48,420.0,367.5,367.5,361.26,363.48,420.0
2008-08-01 10:00:00,364.44,364.44,363.94,363.95,50.0,364.44,364.44,363.94,363.95,50.0
2008-08-01 10:30:00,363.08,367.99,363.08,366.35,150.0,363.08,367.99,363.08,366.35,150.0
2008-08-01 11:00:00,365.08,366.18,364.06,365.0,140.0,365.08,366.18,364.06,365.0,140.0
2008-08-01 11:30:00,365.5,365.66,365.02,365.15,50.0,365.5,365.66,365.02,365.15,50.0
2008-08-01 12:00:00,365.15,365.15,365.15,365.15,0.0,365.15,365.15,365.15,365.15,0.0
2008-08-01 12:30:00,365.15,365.15,365.15,365.15,0.0,365.15,365.15,365.15,365.15,0.0
2008-08-01 13:00:00,365.15,365.15,365.15,365.15,0.0,365.15,365.15,365.15,365.15,0.0
2008-08-01 13:30:00,366.27,366.74,365.03,365.06,120.0,366.27,366.74,365.03,365.06,120.0
2008-08-01 14:00:00,364.96,365.23,364.8,364.8,110.0,364.96,365.23,364.8,364.8,110.0
2008-08-01 14:30:00,365.0,368.96,365.0,368.95,250.0,365.0,368.96,365.0,368.95,250.0
2008-08-01 15:00:00,366.94,369.5,366.74,369.5,270.0,366.94,369.5,366.74,369.5,270.0
2008-08-01 15:30:00,368.74,370.0,366.0,369.98,400.0,368.74,370.0,366.0,369.98,400.0
2008-08-04 09:30:00,371.99,371.99,367.0,368.0,210.0,371.99,371.99,367.0,368.0,210.0
2008-08-04 10:00:00,368.79,368.94,367.53,368.67,210.0,368.79,368.94,367.53,368.67,210.0
2008-08-04 10:30:00,368.0,368.1,367.14,367.55,130.0,368.0,368.1,367.14,367.55,130.0
2008-08-04 11:00:00,367.14,367.55,367.04,367.04,30.0,367.14,367.55,367.04,367.04,30.0
2008-08-04 11:30:00,367.04,368.26,366.86,366.86,120.0,367.04,368.26,366.86,366.86,120.0
2008-08-04 12:00:00,366.98,368.09,366.93,368.09,90.0,366.98,368.09,366.93,368.09,90.0
2008-08-04 12:30:00,368.46,368.87,367.0,367.0,80.0,368.46,368.87,367.0,367.0,80.0
2008-08-04 13:00:00,367.2,367.2,366.46,366.79,160.0,367.2,367.2,366.46,366.79,160.0
2008-08-04 13:30:00,366.8,367.25,366.73,367.19,180.0,366.8,367.25,366.73,367.19,180.0
2008-08-04 14:00:00,366.86,368.99,366.78,367.21,370.0,366.86,368.99,366.78,367.21,370.0
2008-08-04 14:30:00,367.19,368.82,366.51,366.85,200.0,367.19,368.82,366.51,366.85,200.0
2008-08-04 15:00:00,367.04,368.82,366.95,368.24,180.0,367.04,368.82,366.95,368.24,180.0
2008-08-04 15:30:00,367.89,368.83,364.0,364.0,600.0,367.89,368.83,364.0,364.0,600.0
2008-08-05 09:30:00,371.99,371.99,358.14,366.9,740.0,371.99,371.99,358.14,366.9,740.0
2008-08-05 10:00:00,367.72,370.0,367.55,369.87,400.0,367.72,370.0,367.55,369.87,400.0
2008-08-05 10:30:00,369.99,371.98,369.67,369.83,480.0,369.99,371.98,369.67,369.83,480.0
2008-08-05 11:00:00,370.4,371.0,370.0,370.5,80.0,370.4,371.0,370.0,370.5,80.0
2008-08-05 11:30:00,370.98,371.15,370.12,371.15,80.0,370.98,371.15,370.12,371.15,80.0
2008-08-05 12:00:00,371.57,371.57,370.14,370.33,170.0,371.57,371.57,370.14,370.33,170.0
2008-08-05 12:30:00,371.0,371.0,370.14,370.14,300.0,371.0,371.0,370.14,370.14,300.0
2008-08-05 13:00:00,370.22,371.0,370.19,371.0,80.0,370.22,371.0,370.19,371.0,80.0
2008-08-05 13:30:00,370.34,372.67,370.34,371.11,320.0,370.34,372.67,370.34,371.11,320.0
2008-08-05 14:00:00,370.11,370.79,365.03,365.98,370.0,370.11,370.79,365.03,365.98,370.0
2008-08-05 14:30:00,366.8,371.55,365.63,371.55,860.0,366.8,371.55,365.63,371.55,860.0
2008-08-05 15:00:00,366.64,367.0,364.42,366.31,410.0,366.64,367.0,364.42,366.31,410.0
2008-08-05 15:30:00,366.19,368.52,365.1,365.75,760.0,366.19,368.52,365.1,365.75,760.0
2008-08-06 09:30:00,365.0,366.89,363.5,366.88,230.0,365.0,366.89,363.5,366.88,230.0
2008-08-06 10:00:00,368.27,373.51,368.27,373.51,490.0,368.27,373.51,368.27,373.51,490.0
2008-08-06 10:30:00,372.89,375.21,372.0,374.0,420.0,372.89,375.21,372.0,374.0,420.0
2008-08-06 11:00:00,374.98,375.0,368.01,369.8,620.0,374.98,375.0,368.01,369.8,620.0
2008-08-06 11:30:00,370.16,372.0,370.16,371.01,250.0,370.16,372.0,370.16,371.01,250.0
2008-08-06 12:00:00,371.0,371.9,370.92,371.9,50.0,371.0,371.9,370.92,371.9,50.0
2008-08-06 12:30:00,370.82,370.82,368.29,368.29,120.0,370.82,370.82,368.29,368.29,120.0
2008-08-06 13:00:00,368.01,368.8,366.78,366.78,140.0,368.01,368.8,366.78,366.78,140.0
2008-08-06 13:30:00,366.87,367.5,365.81,366.73,120.0,366.87,367.5,365.81,366.73,120.0
2008-08-06 14:00:00,366.01,367.85,366.01,367.65,100.0,366.01,367.85,366.01,367.65,100.0
2008-08-06 14:30:00,367.01,369.0,366.95,368.06,190.0,367.01,369.0,366.95,368.06,190.0
2008-08-06 15:00:00,367.63,368.44,366.46,366.77,140.0,367.63,368.44,366.46,366.77,140.0
2008-08-06 15:30:00,366.45,368.04,364.01,366.33,1100.0,366.45,368.04,364.01,366.33,1100.0
2008-08-07 09:30:00,363.78,368.13,363.78,366.45,530.0,363.78,368.13,363.78,366.45,530.0
2008-08-07 10:00:00,367.02,368.6,367.0,367.0,390.0,367.02,368.6,367.0,367.0,390.0
2008-08-07 10:30:00,367.16,367.17,360.0,364.42,580.0,367.16,367.17,360.0,364.42,580.0
2008-08-07 11:00:00,364.5,369.19,364.2,369.19,490.0,364.5,369.19,364.2,369.19,490.0
2008-08-07 11:30:00,368.78,369.87,368.46,369.3,150.0,368.78,369.87,368.46,369.3,150.0
2008-08-07 12:00:00,368.78,368.78,367.93,367.98,110.0,368.78,368.78,367.93,367.98,110.0
2008-08-07 12:30:00,368.64,369.59,367.51,368.57,160.0,368.64,369.59,367.51,368.57,160.0
2008-08-07 13:00:00,369.22,369.22,367.87,368.14,50.0,369.22,369.22,367.87,368.14,50.0
2008-08-07 13:30:00,368.8,370.0,368.13,369.4,700.0,368.8,370.0,368.13,369.4,700.0
2008-08-07 14:00:00,369.37,369.88,369.37,369.88,30.0,369.37,369.88,369.37,369.88,30.0
2008-08-07 14:30:00,368.75,370.0,368.0,368.0,250.0,368.75,370.0,368.0,368.0,250.0
2008-08-07 15:00:00,367.46,367.46,365.01,365.98,220.0,367.46,367.46,365.01,365.98,220.0
2008-08-07 15:30:00,366.47,367.46,362.0,365.73,520.0,366.47,367.46,362.0,365.73,520.0
2008-08-08 09:30:00,360.25,365.7,360.25,365.7,440.0,360.25,365.7,360.25,365.7,440.0
2008-08-08 10:00:00,363.2,367.98,363.2,366.46,170.0,363.2,367.98,363.2,366.46,170.0
2008-08-08 10:30:00,366.48,370.0,365.75,370.0,640.0,366.48,370.0,365.75,370.0,640.0
2008-08-08 11:00:00,368.88,369.88,368.16,368.28,150.0,368.88,369.88,368.16,368.28,150.0
2008-08-08 11:30:00,368.93,368.93,366.24,367.68,170.0,368.93,368.93,366.24,367.68,170.0
2008-08-08 12:00:00,368.0,369.13,367.59,368.35,150.0,368.0,369.13,367.59,368.35,150.0
2008-08-08 12:30:00,367.06,368.17,367.0,368.0,120.0,367.06,368.17,367.0,368.0,120.0
2008-08-08 13:00:00,366.71,367.0,366.5,366.82,70.0,366.71,367.0,366.5,366.82,70.0
2008-08-08 13:30:00,366.84,368.38,366.59,366.59,70.0,366.84,368.38,366.59,366.59,70.0
2008-08-08 14:00:00,366.4,368.43,366.15,368.43,180.0,366.4,368.43,366.15,368.43,180.0
2008-08-08 14:30:00,369.07,369.5,368.35,368.87,110.0,369.07,369.5,368.35,368.87,110.0
2008-08-08 15:00:00,367.89,369.14,367.19,367.77,110.0,367.89,369.14,367.19,367.77,110.0
2008-08-08 15:30:00,369.09,369.98,367.57,368.17,310.0,369.09,369.98,367.57,368.17,310.0
2008-08-11 09:30:00,370.01,370.01,365.04,368.97,200.0,370.01,370.01,365.04,368.97,200.0
2008-08-11 10:00:00,369.98,369.98,366.02,368.3,370.0,369.98,369.98,366.02,368.3,370.0
2008-08-11 10:30:00,367.55,368.29,366.91,368.29,60.0,367.55,368.29,366.91,368.29,60.0
2008-08-11 11:00:00,368.26,368.93,367.8,367.8,40.0,368.26,368.93,367.8,367.8,40.0
2008-08-11 11:30:00,367.38,369.02,366.81,367.48,160.0,367.38,369.02,366.81,367.48,160.0
2008-08-11 12:00:00,367.37,367.55,365.78,366.25,160.0,367.37,367.55,365.78,366.25,160.0
2008-08-11 12:30:00,367.0,368.31,366.54,368.31,130.0,367.0,368.31,366.54,368.31,130.0
2008-08-11 13:00:00,368.31,368.31,368.31,368.31,0.0,368.31,368.31,368.31,368.31,0.0
2008-08-11 13:30:00,369.15,370.48,368.05,368.76,210.0,369.15,370.48,368.05,368.76,210.0
2008-08-11 14:00:00,368.8,368.8,366.01,366.24,250.0,368.8,368.8,366.01,366.24,250.0
2008-08-11 14:30:00,366.5,366.84,365.0,365.9,190.0,366.5,366.84,365.0,365.9,190.0
2008-08-11 15:00:00,365.92,365.92,364.01,365.0,310.0,365.92,365.92,364.01,365.0,310.0
2008-08-11 15:30:00,365.74,367.48,365.0,365.99,430.0,365.74,367.48,365.0,365.99,430.0
2008-08-12 09:30:00,360.26,368.43,360.26,368.43,330.0,360.26,368.43,360.26,368.43,330.0
2008-08-12 10:00:00,367.61,367.72,365.0,366.0,500.0,367.61,367.72,365.0,366.0,500.0
2008-08-12 10:30:00,365.79,366.77,365.05,365.8,120.0,365.79,366.77,365.05,365.8,120.0
2008-08-12 11:00:00,365.24,366.0,365.24,366.0,40.0,365.24,366.0,365.24,366.0,40.0
2008-08-12 11:30:00,365.22,365.43,365.05,365.43,30.0,365.22,365.43,365.05,365.43,30.0
2008-08-12 12:00:00,365.05,365.05,364.32,364.32,90.0,365.05,365.05,364.32,364.32,90.0
2008-08-12 12:30:00,364.32,365.28,364.32,365.22,230.0,364.32,365.28,364.32,365.22,230.0
2008-08-12 13:00:00,365.13,366.47,365.0,366.47,120.0,365.13,366.47,365.0,366.47,120.0
2008-08-12 13:30:00,365.22,365.64,364.02,365.01,230.0,365.22,365.64,364.02,365.01,230.0
2008-08-12 14:00:00,365.01,365.1,364.27,364.5,170.0,365.01,365.1,364.27,364.5,170.0
2008-08-12 14:30:00,364.68,364.68,364.5,364.68,40.0,364.68,364.68,364.5,364.68,40.0
2008-08-12 15:00:00,366.11,366.64,364.45,365.75,240.0,366.11,366.64,364.45,365.75,240.0
2008-08-12 15:30:00,365.1,365.1,361.18,361.18,670.0,365.1,365.1,361.18,361.18,670.0
2008-08-13 09:30:00,362.99,363.8,361.24,362.67,730.0,362.99,363.8,361.24,362.67,730.0
2008-08-13 10:00:00,363.96,363.96,361.0,362.17,270.0,363.96,363.96,361.0,362.17,270.0
2008-08-13 10:30:00,361.97,361.98,360.81,360.81,60.0,361.97,361.98,360.81,360.81,60.0
2008-08-13 11:00:00,361.0,361.0,357.0,357.0,130.0,361.0,361.0,357.0,357.0,130.0
2008-08-13 11:30:00,358.0,361.0,357.06,360.02,370.0,358.0,361.0,357.06,360.02,370.0
2008-08-13 12:00:00,360.45,361.13,359.0,359.0,140.0,360.45,361.13,359.0,359.0,140.0
2008-08-13 12:30:00,359.25,359.25,359.25,359.25,10.0,359.25,359.25,359.25,359.25,10.0
2008-08-13 13:00:00,359.24,360.0,357.89,360.0,120.0,359.24,360.0,357.89,360.0,120.0
2008-08-13 13:30:00,360.0,360.51,359.48,359.48,120.0,360.0,360.51,359.48,359.48,120.0
2008-08-13 14:00:00,359.49,360.56,359.48,360.27,60.0,359.49,360.56,359.48,360.27,60.0
2008-08-13 14:30:00,360.99,361.95,360.99,361.01,60.0,360.99,361.95,360.99,361.01,60.0
2008-08-13 15:00:00,362.05,362.31,360.63,361.0,80.0,362.05,362.31,360.63,361.0,80.0
2008-08-13 15:30:00,360.05,360.56,357.01,357.55,500.0,360.05,360.56,357.01,357.55,500.0
2008-08-14 09:30:00,362.99,362.99,356.77,361.17,230.0,362.99,362.99,356.77,361.17,230.0
2008-08-14 10:00:00,361.17,361.96,360.85,360.98,130.0,361.17,361.96,360.85,360.98,130.0
2008-08-14 10:30:00,360.98,362.09,360.41,361.42,100.0,360.98,362.09,360.41,361.42,100.0
2008-08-14 11:00:00,361.21,361.7,361.0,361.08,100.0,361.21,361.7,361.0,361.08,100.0
2008-08-14 11:30:00,361.6,362.09,361.0,361.64,130.0,361.6,362.09,361.0,361.64,130.0
2008-08-14 12:00:00,361.42,361.63,361.11,361.62,70.0,361.42,361.63,361.11,361.62,70.0
2008-08-14 12:30:00,361.0,361.0,360.51,360.51,80.0,361.0,361.0,360.51,360.51,80.0
2008-08-14 13:00:00,360.5,361.34,359.97,361.14,260.0,360.5,361.34,359.97,361.14,260.0
2008-08-14 13:30:00,360.94,361.67,360.94,361.67,140.0,360.94,361.67,360.94,361.67,140.0
2008-08-14 14:00:00,361.39,363.02,360.63,361.55,220.0,361.39,363.02,360.63,361.55,220.0
2008-08-14 14:30:00,362.23,362.88,362.08,362.38,270.0,362.23,362.88,362.08,362.38,270.0
2008-08-14 15:00:00,362.17,362.89,361.92,362.89,130.0,362.17,362.89,361.92,362.89,130.0
2008-08-14 15:30:00,362.47,364.82,360.97,361.14,710.0,362.47,364.82,360.97,361.14,710.0
2008-08-15 09:30:00,361.01,368.97,361.01,367.03,300.0,361.01,368.97,361.01,367.03,300.0
2008-08-15 10:00:00,368.72,368.72,365.5,367.73,530.0,368.72,368.72,365.5,367.73,530.0
2008-08-15 10:30:00,367.94,368.37,367.94,368.2,50.0,367.94,368.37,367.94,368.2,50.0
2008-08-15 11:00:00,368.0,368.57,366.68,367.48,190.0,368.0,368.57,366.68,367.48,190.0
2008-08-15 11:30:00,367.44,368.32,366.03,367.55,220.0,367.44,368.32,366.03,367.55,220.0
2008-08-15 12:00:00,367.68,370.0,367.33,369.23,430.0,367.68,370.0,367.33,369.23,430.0
2008-08-15 12:30:00,369.51,369.94,369.01,369.62,230.0,369.51,369.94,369.01,369.62,230.0
2008-08-15 13:00:00,369.77,369.85,369.1,369.83,100.0,369.77,369.85,369.1,369.83,100.0
2008-08-15 13:30:00,369.65,369.71,369.1,369.1,80.0,369.65,369.71,369.1,369.1,80.0
2008-08-15 14:00:00,368.94,369.1,368.27,368.27,110.0,368.94,369.1,368.27,368.27,110.0
2008-08-15 14:30:00,368.24,369.62,368.24,369.62,200.0,368.24,369.62,368.24,369.62,200.0
2008-08-15 15:00:00,369.13,370.0,367.79,369.5,480.0,369.13,370.0,367.79,369.5,480.0
2008-08-15 15:30:00,369.35,370.0,368.8,370.0,440.0,369.35,370.0,368.8,370.0,440.0
2008-08-18 09:30:00,373.35,373.35,363.69,363.69,210.0,373.35,373.35,363.69,363.69,210.0
2008-08-18 10:00:00,362.98,365.33,360.56,361.47,140.0,362.98,365.33,360.56,361.47,140.0
2008-08-18 10:30:00,361.47,365.2,361.47,361.85,280.0,361.47,365.2,361.47,361.85,280.0
2008-08-18 11:00:00,361.58,365.0,361.58,365.0,160.0,361.58,365.0,361.58,365.0,160.0
2008-08-18 11:30:00,364.04,364.55,363.0,363.35,50.0,364.04,364.55,363.0,363.35,50.0
2008-08-18 12:00:00,363.3,363.5,361.01,361.85,200.0,363.3,363.5,361.01,361.85,200.0
2008-08-18 12:30:00,361.86,363.02,361.86,361.94,50.0,361.86,363.02,361.86,361.94,50.0
2008-08-18 13:00:00,362.09,364.0,361.93,363.84,250.0,362.09,364.0,361.93,363.84,250.0
2008-08-18 13:30:00,364.57,364.57,363.89,364.22,50.0,364.57,364.57,363.89,364.22,50.0
2008-08-18 14:00:00,363.77,367.36,362.2,364.37,710.0,363.77,367.36,362.2,364.37,710.0
2008-08-18 14:30:00,363.58,364.74,362.82,364.72,770.0,363.58,364.74,362.82,364.72,770.0
2008-08-18 15:00:00,364.71,365.96,363.31,363.65,500.0,364.71,365.96,363.31,363.65,500.0
2008-08-18 15:30:00,364.21,364.56,360.74,360.74,420.0,364.21,364.56,360.74,360.74,420.0
2008-08-19 09:30:00,357.01,359.75,357.01,359.45,590.0,357.01,359.75,357.01,359.45,590.0
2008-08-19 10:00:00,359.47,361.61,359.47,360.0,140.0,359.47,361.61,359.47,360.0,140.0
2008-08-19 10:30:00,360.0,360.0,359.57,359.77,110.0,360.0,360.0,359.57,359.77,110.0
2008-08-19 11:00:00,360.0,360.24,360.0,360.17,200.0,360.0,360.24,360.0,360.17,200.0
2008-08-19 11:30:00,360.0,362.0,359.75,360.77,270.0,360.0,362.0,359.75,360.77,270.0
2008-08-19 12:00:00,361.09,361.09,359.87,359.87,160.0,361.09,361.09,359.87,359.87,160.0
2008-08-19 12:30:00,360.32,360.37,360.19,360.37,110.0,360.32,360.37,360.19,360.37,110.0
2008-08-19 13:00:00,360.85,360.85,360.12,360.34,100.0,360.85,360.85,360.12,360.34,100.0
2008-08-19 13:30:00,361.3,362.4,359.61,359.65,210.0,361.3,362.4,359.61,359.65,210.0
2008-08-19 14:00:00,359.65,361.3,359.6,360.33,140.0,359.65,361.3,359.6,360.33,140.0
2008-08-19 14:30:00,360.36,360.5,359.18,360.5,320.0,360.36,360.5,359.18,360.5,320.0
2008-08-19 15:00:00,359.83,360.11,359.08,360.11,210.0,359.83,360.11,359.08,360.11,210.0
2008-08-19 15:30:00,360.15,360.75,357.75,358.25,540.0,360.15,360.75,357.75,358.25,540.0
2008-08-20 09:30:00,357.01,360.75,357.01,359.83,200.0,357.01,360.75,357.01,359.83,200.0
2008-08-20 10:00:00,359.26,359.4,358.24,359.4,60.0,359.26,359.4,358.24,359.4,60.0
2008-08-20 10:30:00,360.06,360.75,358.61,360.41,140.0,360.06,360.75,358.61,360.41,140.0
2008-08-20 11:00:00,360.99,361.84,360.02,360.82,70.0,360.99,361.84,360.02,360.82,70.0
2008-08-20 11:30:00,360.14,361.54,359.67,361.0,190.0,360.14,361.54,359.67,361.0,190.0
2008-08-20 12:00:00,361.46,361.46,360.5,360.75,150.0,361.46,361.46,360.5,360.75,150.0
2008-08-20 12:30:00,359.68,361.99,359.63,360.33,850.0,359.68,361.99,359.63,360.33,850.0
2008-08-20 13:00:00,360.33,361.17,359.23,359.23,580.0,360.33,361.17,359.23,359.23,580.0
2008-08-20 13:30:00,360.05,361.18,360.05,360.63,100.0,360.05,361.18,360.05,360.63,100.0
2008-08-20 14:00:00,360.01,360.01,357.34,358.03,380.0,360.01,360.01,357.34,358.03,380.0
2008-08-20 14:30:00,358.05,359.24,357.56,359.24,310.0,358.05,359.24,357.56,359.24,310.0
2008-08-20 15:00:00,359.01,359.01,358.17,358.43,150.0,359.01,359.01,358.17,358.43,150.0
2008-08-20 15:30:00,358.41,362.99,358.41,362.95,360.0,358.41,362.99,358.41,362.95,360.0
2008-08-21 09:30:00,360.25,362.26,359.48,359.86,110.0,360.25,362.26,359.48,359.86,110.0
2008-08-21 10:00:00,359.06,361.4,359.04,359.65,160.0,359.06,361.4,359.04,359.65,160.0
2008-08-21 10:30:00,360.0,360.62,359.04,359.04,120.0,360.0,360.62,359.04,359.04,120.0
2008-08-21 11:00:00,359.03,359.03,357.52,357.52,20.0,359.03,359.03,357.52,357.52,20.0
2008-08-21 11:30:00,358.99,360.21,358.98,360.21,40.0,358.99,360.21,358.98,360.21,40.0
2008-08-21 12:00:00,359.6,359.6,357.13,357.13,20.0,359.6,359.6,357.13,357.13,20.0
2008-08-21 12:30:00,357.53,357.53,357.53,357.53,10.0,357.53,357.53,357.53,357.53,10.0
2008-08-21 13:00:00,357.61,360.86,357.04,359.11,130.0,357.61,360.86,357.04,359.11,130.0
2008-08-21 13:30:00,358.75,358.75,358.75,358.75,10.0,358.75,358.75,358.75,358.75,10.0
2008-08-21 14:00:00,358.75,358.75,358.75,358.75,0.0,358.75,358.75,358.75,358.75,0.0
2008-08-21 14:30:00,360.35,362.0,360.06,360.31,180.0,360.35,362.0,360.06,360.31,180.0
2008-08-21 15:00:00,359.97,360.07,359.72,360.05,40.0,359.97,360.07,359.72,360.05,40.0
2008-08-21 15:30:00,360.77,360.77,357.51,360.18,180.0,360.77,360.77,357.51,360.18,180.0
2008-08-22 09:30:00,361.31,361.31,358.25,360.89,170.0,361.31,361.31,358.25,360.89,170.0
2008-08-22 10:00:00,360.99,361.07,359.36,360.51,150.0,360.99,361.07,359.36,360.51,150.0
2008-08-22 10:30:00,359.54,360.4,359.5,359.5,70.0,359.54,360.4,359.5,359.5,70.0
2008-08-22 11:00:00,360.0,361.45,360.0,360.04,70.0,360.0,361.45,360.0,360.04,70.0
2008-08-22 11:30:00,360.52,361.15,360.48,361.15,30.0,360.52,361.15,360.48,361.15,30.0
2008-08-22 12:00:00,359.5,359.56,356.59,357.18,200.0,359.5,359.56,356.59,357.18,200.0
2008-08-22 12:30:00,356.61,358.5,356.61,357.89,160.0,356.61,358.5,356.61,357.89,160.0
2008-08-22 13:00:00,358.0,358.0,357.39,358.0,70.0,358.0,358.0,357.39,358.0,70.0
2008-08-22 13:30:00,357.38,357.65,357.26,357.65,90.0,357.38,357.65,357.26,357.65,90.0
2008-08-22 14:00:00,358.0,358.53,355.5,356.0,580.0,358.0,358.53,355.5,356.0,580.0
2008-08-22 14:30:00,356.71,357.19,355.62,357.11,180.0,356.71,357.19,355.62,357.11,180.0
2008-08-22 15:00:00,356.33,358.18,355.94,357.19,130.0,356.33,358.18,355.94,357.19,130.0
2008-08-22 15:30:00,358.05,363.0,358.05,362.79,280.0,358.05,363.0,358.05,362.79,280.0
2008-08-25 09:30:00,364.14,364.14,357.34,359.52,160.0,364.14,364.14,357.34,359.52,160.0
2008-08-25 10:00:00,359.95,361.26,357.46,357.78,510.0,359.95,361.26,357.46,357.78,510.0
2008-08-25 10:30:00,358.16,358.17,357.26,357.27,140.0,358.16,358.17,357.26,357.27,140.0
2008-08-25 11:00:00,356.84,357.84,356.61,356.75,150.0,356.84,357.84,356.61,356.75,150.0
2008-08-25 11:30:00,356.51,358.34,356.51,357.08,100.0,356.51,358.34,356.51,357.08,100.0
2008-08-25 12:00:00,357.31,357.31,355.66,356.19,170.0,357.31,357.31,355.66,356.19,170.0
2008-08-25 12:30:00,356.93,356.93,355.52,355.52,40.0,356.93,356.93,355.52,355.52,40.0
2008-08-25 13:00:00,356.23,356.23,352.05,352.05,350.0,356.23,356.23,352.05,352.05,350.0
2008-08-25 13:30:00,352.53,354.63,352.53,353.89,160.0,352.53,354.63,352.53,353.89,160.0
2008-08-25 14:00:00,354.35,354.35,354.35,354.35,20.0,354.35,354.35,354.35,354.35,20.0
2008-08-25 14:30:00,353.07,354.09,352.88,353.25,160.0,353.07,354.09,352.88,353.25,160.0
2008-08-25 15:00:00,354.13,354.13,353.12,353.75,70.0,354.13,354.13,353.12,353.75,70.0
2008-08-25 15:30:00,353.12,353.45,351.5,352.55,600.0,353.12,353.45,351.5,352.55,600.0
2008-08-26 09:30:00,350.99,353.13,350.99,352.2,170.0,350.99,353.13,350.99,352.2,170.0
2008-08-26 10:00:00,353.71,354.95,353.38,353.91,150.0,353.71,354.95,353.38,353.91,150.0
2008-08-26 10:30:00,354.06,357.76,354.06,355.9,470.0,354.06,357.76,354.06,355.9,470.0
2008-08-26 11:00:00,355.22,356.21,353.1,355.06,680.0,355.22,356.21,353.1,355.06,680.0
2008-08-26 11:30:00,355.32,356.21,355.01,355.74,150.0,355.32,356.21,355.01,355.74,150.0
2008-08-26 12:00:00,356.77,356.9,356.0,356.0,140.0,356.77,356.9,356.0,356.0,140.0
2008-08-26 12:30:00,356.48,356.63,356.0,356.0,150.0,356.48,356.63,356.0,356.0,150.0
2008-08-26 13:00:00,356.21,356.53,355.88,355.88,60.0,356.21,356.53,355.88,355.88,60.0
2008-08-26 13:30:00,356.72,356.72,355.93,356.14,60.0,356.72,356.72,355.93,356.14,60.0
2008-08-26 14:00:00,356.79,356.79,355.11,355.11,70.0,356.79,356.79,355.11,355.11,70.0
2008-08-26 14:30:00,355.21,356.45,355.21,355.96,190.0,355.21,356.45,355.21,355.96,190.0
2008-08-26 15:00:00,355.97,356.8,355.62,355.62,80.0,355.97,356.8,355.62,355.62,80.0
2008-08-26 15:30:00,356.09,360.0,356.09,360.0,640.0,356.09,360.0,356.09,360.0,640.0
2008-08-27 09:30:00,362.24,362.24,354.21,358.1,290.0,362.24,362.24,354.21,358.1,290.0
2008-08-27 10:00:00,359.25,360.1,358.1,359.22,180.0,359.25,360.1,358.1,359.22,180.0
2008-08-27 10:30:00,359.21,360.21,359.21,359.9,210.0,359.21,360.21,359.21,359.9,210.0
2008-08-27 11:00:00,360.19,360.96,360.19,360.2,80.0,360.19,360.96,360.19,360.2,80.0
2008-08-27 11:30:00,360.94,360.99,360.38,360.99,50.0,360.94,360.99,360.38,360.99,50.0
2008-08-27 12:00:00,360.3,360.59,359.0,360.38,80.0,360.3,360.59,359.0,360.38,80.0
2008-08-27 12:30:00,360.38,362.99,359.26,362.3,260.0,360.38,362.99,359.26,362.3,260.0
2008-08-27 13:00:00,362.3,362.3,361.37,362.29,60.0,362.3,362.3,361.37,362.29,60.0
2008-08-27 13:30:00,361.66,361.75,361.0,361.26,230.0,361.66,361.75,361.0,361.26,230.0
2008-08-27 14:00:00,360.62,361.6,360.5,361.59,70.0,360.62,361.6,360.5,361.59,70.0
2008-08-27 14:30:00,361.62,362.65,361.62,361.82,160.0,361.62,362.65,361.62,361.82,160.0
2008-08-27 15:00:00,361.14,361.81,360.71,360.71,60.0,361.14,361.81,360.71,360.71,60.0
2008-08-27 15:30:00,361.83,364.19,361.83,363.8,310.0,361.83,364.19,361.83,363.8,310.0
2008-08-28 09:30:00,366.45,366.45,360.34,360.69,350.0,366.45,366.45,360.34,360.69,350.0
2008-08-28 10:00:00,361.64,361.98,361.64,361.98,20.0,361.64,361.98,361.64,361.98,20.0
2008-08-28 10:30:00,362.42,364.18,362.42,363.75,260.0,362.42,364.18,362.42,363.75,260.0
2008-08-28 11:00:00,363.59,364.25,363.02,364.25,50.0,363.59,364.25,363.02,364.25,50.0
2008-08-28 11:30:00,363.8,364.0,362.02,362.02,420.0,363.8,364.0,362.02,362.02,420.0
2008-08-28 12:00:00,362.0,362.5,360.82,361.53,130.0,362.0,362.5,360.82,361.53,130.0
2008-08-28 12:30:00,361.25,361.5,361.25,361.5,30.0,361.25,361.5,361.25,361.5,30.0
2008-08-28 13:00:00,361.07,362.01,361.07,362.01,110.0,361.07,362.01,361.07,362.01,110.0
2008-08-28 13:30:00,361.16,363.67,361.16,362.28,120.0,361.16,363.67,361.16,362.28,120.0
2008-08-28 14:00:00,362.36,363.2,362.0,363.2,60.0,362.36,363.2,362.0,363.2,60.0
2008-08-28 14:30:00,362.36,362.66,362.36,362.36,100.0,362.36,362.66,362.36,362.36,100.0
2008-08-28 15:00:00,362.74,363.3,362.74,363.3,30.0,362.74,363.3,362.74,363.3,30.0
2008-08-28 15:30:00,363.15,367.68,362.69,367.68,640.0,363.15,367.68,362.69,367.68,640.0
2008-08-29 09:30:00,368.0,368.0,363.56,363.56,470.0,368.0,368.0,363.56,363.56,470.0
2008-08-29 10:00:00,365.09,365.09,362.83,362.83,220.0,365.09,365.09,362.83,362.83,220.0
2008-08-29 10:30:00,363.39,365.27,361.0,361.0,290.0,363.39,365.27,361.0,361.0,290.0
2008-08-29 11:00:00,361.47,364.98,361.47,362.02,320.0,361.47,364.98,361.47,362.02,320.0
2008-08-29 11:30:00,362.0,363.0,361.45,363.0,210.0,362.0,363.0,361.45,363.0,210.0
2008-08-29 12:00:00,363.0,363.96,362.01,363.96,50.0,363.0,363.96,362.01,363.96,50.0
2008-08-29 12:30:00,363.3,363.99,363.24,363.24,70.0,363.3,363.99,363.24,363.24,70.0
2008-08-29 13:00:00,364.18,364.5,364.18,364.5,30.0,364.18,364.5,364.18,364.5,30.0
2008-08-29 13:30:00,364.8,364.8,364.8,364.8,10.0,364.8,364.8,364.8,364.8,10.0
2008-08-29 14:00:00,364.14,366.87,364.14,365.0,220.0,364.14,366.87,364.14,365.0,220.0
2008-08-29 14:30:00,366.0,366.0,365.33,365.33,40.0,366.0,366.0,365.33,365.33,40.0
2008-08-29 15:00:00,365.26,365.26,363.25,365.25,80.0,365.26,365.26,363.25,365.25,80.0
2008-08-29 15:30:00,365.25,368.09,364.94,365.5,450.0,365.25,368.09,364.94,365.5,450.0
2008-09-02 09:30:00,369.0,369.99,368.52,369.84,290.0,369.0,369.99,368.52,369.84,290.0
2008-09-02 10:00:00,369.77,370.02,369.5,369.95,570.0,369.77,370.02,369.5,369.95,570.0
2008-09-02 10:30:00,369.88,370.1,366.2,366.8,160.0,369.88,370.1,366.2,366.8,160.0
2008-09-02 11:00:00,367.86,370.5,367.86,370.25,200.0,367.86,370.5,367.86,370.25,200.0
2008-09-02 11:30:00,369.3,369.3,368.74,368.75,30.0,369.3,369.3,368.74,368.75,30.0
2008-09-02 12:00:00,369.29,369.29,369.29,369.29,10.0,369.29,369.29,369.29,369.29,10.0
2008-09-02 12:30:00,368.4,368.4,366.25,367.69,80.0,368.4,368.4,366.25,367.69,80.0
2008-09-02 13:00:00,367.02,367.02,367.02,367.02,10.0,367.02,367.02,367.02,367.02,10.0
2008-09-02 13:30:00,366.06,366.73,363.63,365.01,120.0,366.06,366.73,363.63,365.01,120.0
2008-09-02 14:00:00,364.4,364.4,364.4,364.4,10.0,364.4,364.4,364.4,364.4,10.0
2008-09-02 14:30:00,364.4,364.4,363.63,363.63,60.0,364.4,364.4,363.63,363.63,60.0
2008-09-02 15:00:00,364.73,366.5,364.73,366.5,200.0,364.73,366.5,364.73,366.5,200.0
2008-09-02 15:30:00,366.84,371.0,366.07,369.42,790.0,366.84,371.0,366.07,369.42,790.0
2008-09-03 09:30:00,363.02,369.99,363.02,368.65,320.0,363.02,369.99,363.02,368.65,320.0
2008-09-03 10:00:00,368.5,368.5,367.0,367.55,110.0,368.5,368.5,367.0,367.55,110.0
2008-09-03 10:30:00,366.93,368.23,366.93,368.17,120.0,366.93,368.23,366.93,368.17,120.0
2008-09-03 11:00:00,367.62,368.2,365.98,365.98,80.0,367.62,368.2,365.98,365.98,80.0
2008-09-03 11:30:00,365.83,367.7,365.83,366.89,80.0,365.83,367.7,365.83,366.89,80.0
2008-09-03 12:00:00,367.72,367.72,366.79,367.38,100.0,367.72,367.72,366.79,367.38,100.0
2008-09-03 12:30:00,367.38,367.38,367.38,367.38,0.0,367.38,367.38,367.38,367.38,0.0
2008-09-03 13:00:00,367.57,367.68,366.47,366.47,60.0,367.57,367.68,366.47,366.47,60.0
2008-09-03 13:30:00,365.81,365.81,364.75,364.75,90.0,365.81,365.81,364.75,364.75,90.0
2008-09-03 14:00:00,365.75,366.16,365.08,365.08,60.0,365.75,366.16,365.08,365.08,60.0
2008-09-03 14:30:00,365.77,367.0,365.64,365.9,410.0,365.77,367.0,365.64,365.9,410.0
2008-09-03 15:00:00,365.9,366.95,365.7,366.65,260.0,365.9,366.95,365.7,366.65,260.0
2008-09-03 15:30:00,366.74,368.39,366.25,368.34,320.0,366.74,368.39,366.25,368.34,320.0
2008-09-04 09:30:00,368.14,368.14,364.8,365.53,490.0,368.14,368.14,364.8,365.53,490.0
2008-09-04 10:00:00,365.69,366.56,365.37,365.99,120.0,365.69,366.56,365.37,365.99,120.0
2008-09-04 10:30:00,365.58,365.9,364.15,364.99,60.0,365.58,365.9,364.15,364.99,60.0
2008-09-04 11:00:00,365.16,365.16,365.16,365.16,30.0,365.16,365.16,365.16,365.16,30.0
2008-09-04 11:30:00,365.16,366.12,364.81,366.12,110.0,365.16,366.12,364.81,366.12,110.0
2008-09-04 12:00:00,365.64,366.35,365.64,366.28,50.0,365.64,366.35,365.64,366.28,50.0
2008-09-04 12:30:00,366.28,366.98,366.28,366.98,50.0,366.28,366.98,366.28,366.98,50.0
2008-09-04 13:00:00,366.9,366.9,364.26,365.8,120.0,366.9,366.9,364.26,365.8,120.0
2008-09-04 13:30:00,365.3,365.3,365.2,365.2,30.0,365.3,365.3,365.2,365.2,30.0
2008-09-04 14:00:00,365.75,365.95,365.08,365.7,190.0,365.75,365.95,365.08,365.7,190.0
2008-09-04 14:30:00,364.75,365.19,364.75,364.99,40.0,364.75,365.19,364.75,364.99,40.0
2008-09-04 15:00:00,364.78,364.78,364.03,364.03,40.0,364.78,364.78,364.03,364.03,40.0
2008-09-04 15:30:00,364.03,364.12,360.21,360.35,880.0,364.03,364.12,360.21,360.35,880.0
2008-09-05 09:30:00,362.99,362.99,358.23,360.16,190.0,362.99,362.99,358.23,360.16,190.0
2008-09-05 10:00:00,359.77,363.81,359.77,363.11,290.0,359.77,363.81,359.77,363.11,290.0
2008-09-05 10:30:00,362.16,362.71,361.92,361.92,420.0,362.16,362.71,361.92,361.92,420.0
2008-09-05 11:00:00,362.2,362.98,360.1,362.98,1420.0,362.2,362.98,360.1,362.98,1420.0
2008-09-05 11:30:00,362.91,367.46,362.04,367.17,390.0,362.91,367.46,362.04,367.17,390.0
2008-09-05 12:00:00,366.28,366.9,364.9,365.0,680.0,366.28,366.9,364.9,365.0,680.0
2008-09-05 12:30:00,365.0,367.88,365.0,367.88,130.0,365.0,367.88,365.0,367.88,130.0
2008-09-05 13:00:00,367.83,369.42,367.83,368.18,180.0,367.83,369.42,367.83,368.18,180.0
2008-09-05 13:30:00,368.26,370.61,368.26,370.61,220.0,368.26,370.61,368.26,370.61,220.0
2008-09-05 14:00:00,370.11,370.11,368.8,369.5,130.0,370.11,370.11,368.8,369.5,130.0
2008-09-05 14:30:00,369.18,370.4,369.07,370.26,90.0,369.18,370.4,369.07,370.26,90.0
2008-09-05 15:00:00,370.73,370.73,369.74,369.9,200.0,370.73,370.73,369.74,369.9,200.0
2008-09-05 15:30:00,369.45,375.84,369.45,375.84,630.0,369.45,375.84,369.45,375.84,630.0
2008-09-08 09:30:00,380.0,389.93,380.0,380.77,500.0,380.0,389.93,380.0,380.77,500.0
2008-09-08 10:00:00,380.0,382.01,379.48,379.8,220.0,380.0,382.01,379.48,379.8,220.0
2008-09-08 10:30:00,379.35,379.5,377.0,377.0,310.0,379.35,379.5,377.0,377.0,310.0
2008-09-08 11:00:00,376.46,376.5,375.0,375.3,100.0,376.46,376.5,375.0,375.3,100.0
2008-09-08 11:30:00,373.72,374.2,373.0,373.0,90.0,373.72,374.2,373.0,373.0,90.0
2008-09-08 12:00:00,372.17,372.17,370.14,371.97,130.0,372.17,372.17,370.14,371.97,130.0
2008-09-08 12:30:00,372.21,372.31,371.46,371.91,220.0,372.21,372.31,371.46,371.91,220.0
2008-09-08 13:00:00,372.25,374.25,372.25,373.92,90.0,372.25,374.25,372.25,373.92,90.0
2008-09-08 13:30:00,373.45,373.45,373.41,373.41,30.0,373.45,373.45,373.41,373.41,30.0
2008-09-08 14:00:00,373.08,373.16,373.0,373.16,30.0,373.08,373.16,373.0,373.16,30.0
2008-09-08 14:30:00,373.48,376.55,373.48,376.23,340.0,373.48,376.55,373.48,376.23,340.0
2008-09-08 15:00:00,376.0,376.5,375.65,376.5,170.0,376.0,376.5,375.65,376.5,170.0
2008-09-08 15:30:00,375.9,377.53,375.05,376.49,1050.0,375.9,377.53,375.05,376.49,1050.0
2008-09-09 09:30:00,375.01,379.4,374.45,379.4,330.0,375.01,379.4,374.45,379.4,330.0
2008-09-09 10:00:00,375.66,378.63,374.27,375.41,400.0,375.66,378.63,374.27,375.41,400.0
2008-09-09 10:30:00,375.37,375.65,371.0,371.0,240.0,375.37,375.65,371.0,371.0,240.0
2008-09-09 11:00:00,371.05,375.2,371.05,375.19,500.0,371.05,375.2,371.05,375.19,500.0
2008-09-09 11:30:00,374.92,375.56,374.29,375.0,130.0,374.92,375.56,374.29,375.0,130.0
2008-09-09 12:00:00,374.74,374.74,371.94,373.92,350.0,374.74,374.74,371.94,373.92,350.0
2008-09-09 12:30:00,374.0,374.5,371.2,371.4,390.0,374.0,374.5,371.2,371.4,390.0
2008-09-09 13:00:00,371.95,373.35,371.95,373.15,370.0,371.95,373.35,371.95,373.15,370.0
2008-09-09 13:30:00,373.15,373.3,372.16,373.25,250.0,373.15,373.3,372.16,373.25,250.0
2008-09-09 14:00:00,373.25,373.39,372.12,373.0,150.0,373.25,373.39,372.12,373.0,150.0
2008-09-09 14:30:00,373.0,373.0,369.15,369.65,600.0,373.0,373.0,369.15,369.65,600.0
2008-09-09 15:00:00,369.63,369.92,368.14,369.6,100.0,369.63,369.92,368.14,369.6,100.0
2008-09-09 15:30:00,370.0,370.47,362.01,362.62,960.0,370.0,370.47,362.01,362.62,960.0
2008-09-10 09:30:00,364.89,370.0,364.5,368.87,740.0,364.89,370.0,364.5,368.87,740.0
2008-09-10 10:00:00,367.27,368.93,363.62,367.46,520.0,367.27,368.93,363.62,367.46,520.0
2008-09-10 10:30:00,366.16,368.76,366.16,367.0,300.0,366.16,368.76,366.16,367.0,300.0
2008-09-10 11:00:00,366.99,368.67,366.36,366.36,180.0,366.99,368.67,366.36,366.36,180.0
2008-09-10 11:30:00,368.05,368.84,366.76,368.83,50.0,368.05,368.84,366.76,368.83,50.0
2008-09-10 12:00:00,369.0,371.04,368.0,369.48,310.0,369.0,371.04,368.0,369.48,310.0
2008-09-10 12:30:00,368.49,370.88,368.49,370.0,1110.0,368.49,370.88,368.49,370.0,1110.0
2008-09-10 13:00:00,370.69,371.09,370.2,370.2,190.0,370.69,371.09,370.2,370.2,190.0
2008-09-10 13:30:00,372.48,376.41,372.0,376.15,200.0,372.48,376.41,372.0,376.15,200.0
2008-09-10 14:00:00,376.58,379.49,374.86,377.85,370.0,376.58,379.49,374.86,377.85,370.0
2008-09-10 14:30:00,378.79,379.0,376.08,377.0,360.0,378.79,379.0,376.08,377.0,360.0
2008-09-10 15:00:00,377.3,378.0,376.82,377.01,180.0,377.3,378.0,376.82,377.01,180.0
2008-09-10 15:30:00,377.0,377.0,372.6,373.46,430.0,377.0,377.0,372.6,373.46,430.0
2008-09-11 09:30:00,378.58,378.58,365.09,366.52,550.0,378.58,378.58,365.09,366.52,550.0
2008-09-11 10:00:00,365.5,366.22,363.57,363.57,440.0,365.5,366.22,363.57,363.57,440.0
2008-09-11 10:30:00,363.2,365.21,362.86,364.54,360.0,363.2,365.21,362.86,364.54,360.0
2008-09-11 11:00:00,364.69,365.22,364.69,364.95,70.0,364.69,365.22,364.69,364.95,70.0
2008-09-11 11:30:00,366.2,366.2,365.07,365.07,100.0,366.2,366.2,365.07,365.07,100.0
2008-09-11 12:00:00,366.2,366.2,365.08,366.2,60.0,366.2,366.2,365.08,366.2,60.0
2008-09-11 12:30:00,366.2,366.2,365.16,365.23,70.0,366.2,366.2,365.16,365.23,70.0
2008-09-11 13:00:00,365.23,365.71,364.76,365.71,40.0,365.23,365.71,364.76,365.71,40.0
2008-09-11 13:30:00,365.76,365.94,365.62,365.62,30.0,365.76,365.94,365.62,365.62,30.0
2008-09-11 14:00:00,366.2,366.2,366.01,366.01,210.0,366.2,366.2,366.01,366.01,210.0
2008-09-11 14:30:00,366.2,366.2,365.54,366.07,90.0,366.2,366.2,365.54,366.07,90.0
2008-09-11 15:00:00,366.2,366.2,365.2,365.2,130.0,366.2,366.2,365.2,365.2,130.0
2008-09-11 15:30:00,365.49,366.2,363.23,366.2,860.0,365.49,366.2,363.23,366.2,860.0
2008-09-12 09:30:00,369.99,369.99,364.7,366.33,400.0,369.99,369.99,364.7,366.33,400.0
2008-09-12 10:00:00,366.49,366.49,363.34,365.0,410.0,366.49,366.49,363.34,365.0,410.0
2008-09-12 10:30:00,364.15,365.21,363.0,363.0,410.0,364.15,365.21,363.0,363.0,410.0
2008-09-12 11:00:00,363.39,363.45,363.0,363.38,210.0,363.39,363.45,363.0,363.38,210.0
2008-09-12 11:30:00,363.41,363.68,363.39,363.68,150.0,363.41,363.68,363.39,363.68,150.0
2008-09-12 12:00:00,364.0,364.0,363.53,363.53,60.0,364.0,364.0,363.53,363.53,60.0
2008-09-12 12:30:00,363.73,363.83,363.14,363.78,60.0,363.73,363.83,363.14,363.78,60.0
2008-09-12 13:00:00,363.73,363.73,362.22,363.7,120.0,363.73,363.73,362.22,363.7,120.0
2008-09-12 13:30:00,363.38,363.7,363.38,363.51,70.0,363.38,363.7,363.38,363.51,70.0
2008-09-12 14:00:00,363.7,363.7,362.71,362.71,30.0,363.7,363.7,362.71,362.71,30.0
2008-09-12 14:30:00,363.15,363.5,362.18,362.22,310.0,363.15,363.5,362.18,362.22,310.0
2008-09-12 15:00:00,362.22,363.5,362.22,362.45,80.0,362.22,363.5,362.22,362.45,80.0
2008-09-12 15:30:00,362.46,363.7,362.0,363.7,210.0,362.46,363.7,362.0,363.7,210.0
2008-09-15 09:30:00,364.99,364.99,355.0,357.08,1210.0,364.99,364.99,355.0,357.08,1210.0
2008-09-15 10:00:00,357.11,363.5,355.74,358.97,510.0,357.11,363.5,355.74,358.97,510.0
2008-09-15 10:30:00,357.16,358.28,356.8,357.2,310.0,357.16,358.28,356.8,357.2,310.0
2008-09-15 11:00:00,356.96,357.8,356.67,356.67,200.0,356.96,357.8,356.67,356.67,200.0
2008-09-15 11:30:00,356.14,357.0,354.24,355.58,180.0,356.14,357.0,354.24,355.58,180.0
2008-09-15 12:00:00,355.91,358.17,355.03,357.0,340.0,355.91,358.17,355.03,357.0,340.0
2008-09-15 12:30:00,357.43,359.09,357.18,358.5,390.0,357.43,359.09,357.18,358.5,390.0
2008-09-15 13:00:00,358.78,360.5,358.29,360.5,50.0,358.78,360.5,358.29,360.5,50.0
2008-09-15 13:30:00,360.51,361.0,358.94,360.69,210.0,360.51,361.0,358.94,360.69,210.0
2008-09-15 14:00:00,361.43,363.57,360.55,362.92,100.0,361.43,363.57,360.55,362.92,100.0
2008-09-15 14:30:00,362.98,363.0,356.95,357.52,520.0,362.98,363.0,356.95,357.52,520.0
2008-09-15 15:00:00,357.39,357.85,354.0,354.0,260.0,357.39,357.85,354.0,354.0,260.0
2008-09-15 15:30:00,354.08,355.25,347.28,347.99,1060.0,354.08,355.25,347.28,347.99,1060.0
2008-09-16 09:30:00,346.69,347.21,333.0,345.0,1070.0,346.69,347.21,333.0,345.0,1070.0
2008-09-16 10:00:00,344.15,353.24,344.15,352.57,380.0,344.15,353.24,344.15,352.57,380.0
2008-09-16 10:30:00,354.39,359.3,351.92,358.78,810.0,354.39,359.3,351.92,358.78,810.0
2008-09-16 11:00:00,359.82,360.0,355.99,357.74,290.0,359.82,360.0,355.99,357.74,290.0
2008-09-16 11:30:00,357.59,360.0,357.59,359.8,650.0,357.59,360.0,357.59,359.8,650.0
2008-09-16 12:00:00,360.0,363.0,359.27,362.54,760.0,360.0,363.0,359.27,362.54,760.0
2008-09-16 12:30:00,362.87,362.87,359.39,359.97,350.0,362.87,362.87,359.39,359.97,350.0
2008-09-16 13:00:00,359.98,361.0,358.67,359.05,690.0,359.98,361.0,358.67,359.05,690.0
2008-09-16 13:30:00,360.0,361.95,358.09,361.95,680.0,360.0,361.95,358.09,361.95,680.0
2008-09-16 14:00:00,361.91,365.99,361.03,365.04,850.0,361.91,365.99,361.03,365.04,850.0
2008-09-16 14:30:00,365.45,366.3,364.55,366.2,1100.0,365.45,366.3,364.55,366.2,1100.0
2008-09-16 15:00:00,366.19,366.19,363.0,363.99,270.0,366.19,366.19,363.0,363.99,270.0
2008-09-16 15:30:00,364.64,374.68,362.01,374.68,2040.0,364.64,374.68,362.01,374.68,2040.0
2008-09-17 09:30:00,374.42,378.88,362.0,378.88,820.0,374.42,378.88,362.0,378.88,820.0
2008-09-17 10:00:00,377.55,385.45,377.09,383.18,770.0,377.55,385.45,377.09,383.18,770.0
2008-09-17 10:30:00,384.99,390.31,384.0,388.0,610.0,384.99,390.31,384.0,388.0,610.0
2008-09-17 11:00:00,388.0,393.97,387.0,387.0,610.0,388.0,393.97,387.0,387.0,610.0
2008-09-17 11:30:00,386.51,388.17,378.0,380.5,880.0,386.51,388.17,378.0,380.5,880.0
2008-09-17 12:00:00,380.2,383.0,380.02,380.05,620.0,380.2,383.0,380.02,380.05,620.0
2008-09-17 12:30:00,380.48,384.99,380.48,383.34,250.0,380.48,384.99,380.48,383.34,250.0
2008-09-17 13:00:00,384.6,387.51,383.0,383.02,450.0,384.6,387.51,383.0,383.02,450.0
2008-09-17 13:30:00,383.01,383.01,374.68,376.04,750.0,383.01,383.01,374.68,376.04,750.0
2008-09-17 14:00:00,376.0,377.94,375.89,377.81,200.0,376.0,377.94,375.89,377.81,200.0
2008-09-17 14:30:00,378.0,382.0,378.0,379.71,410.0,378.0,382.0,378.0,379.71,410.0
2008-09-17 15:00:00,378.74,382.0,376.23,382.0,630.0,378.74,382.0,376.23,382.0,630.0
2008-09-17 15:30:00,382.22,385.0,372.01,374.99,1170.0,382.22,385.0,372.01,374.99,1170.0
2008-09-18 09:30:00,374.99,384.0,374.99,381.51,410.0,374.99,384.0,374.99,381.51,410.0
2008-09-18 10:00:00,381.75,383.98,380.8,381.05,210.0,381.75,383.98,380.8,381.05,210.0
2008-09-18 10:30:00,381.38,383.65,373.98,373.98,330.0,381.38,383.65,373.98,373.98,330.0
2008-09-18 11:00:00,377.86,378.0,374.19,374.19,520.0,377.86,378.0,374.19,374.19,520.0
2008-09-18 11:30:00,374.03,374.03,372.7,372.73,70.0,374.03,374.03,372.7,372.73,70.0
2008-09-18 12:00:00,373.45,374.0,371.68,371.68,310.0,373.45,374.0,371.68,371.68,310.0
2008-09-18 12:30:00,371.49,372.97,369.14,371.72,260.0,371.49,372.97,369.14,371.72,260.0
2008-09-18 13:00:00,371.3,383.92,369.52,383.17,680.0,371.3,383.92,369.52,383.17,680.0
2008-09-18 13:30:00,384.0,385.79,383.05,385.79,240.0,384.0,385.79,383.05,385.79,240.0
2008-09-18 14:00:00,385.85,391.0,385.17,389.84,350.0,385.85,391.0,385.17,389.84,350.0
2008-09-18 14:30:00,390.95,401.0,390.95,399.57,920.0,390.95,401.0,390.95,399.57,920.0
2008-09-18 15:00:00,399.13,414.0,399.0,404.36,670.0,399.13,414.0,399.0,404.36,670.0
2008-09-18 15:30:00,402.51,444.5,402.51,439.95,1840.0,402.51,444.5,402.51,439.95,1840.0
2008-09-19 09:30:00,437.0,447.19,380.1,435.0,1020.0,437.0,447.19,380.1,435.0,1020.0
2008-09-19 10:00:00,435.0,435.87,429.75,431.0,820.0,435.0,435.87,429.75,431.0,820.0
2008-09-19 10:30:00,429.88,435.5,429.75,433.05,510.0,429.88,435.5,429.75,433.05,510.0
2008-09-19 11:00:00,432.54,432.54,431.5,431.61,290.0,432.54,432.54,431.5,431.61,290.0
2008-09-19 11:30:00,431.61,436.73,431.5,434.94,530.0,431.61,436.73,431.5,434.94,530.0
2008-09-19 12:00:00,432.89,435.94,426.85,426.85,480.0,432.89,435.94,426.85,426.85,480.0
2008-09-19 12:30:00,430.73,430.73,419.82,419.82,320.0,430.73,430.73,419.82,419.82,320.0
2008-09-19 13:00:00,419.75,420.98,415.0,416.38,130.0,419.75,420.98,415.0,416.38,130.0
2008-09-19 13:30:00,418.14,423.7,416.05,419.73,330.0,418.14,423.7,416.05,419.73,330.0
2008-09-19 14:00:00,421.0,424.84,415.85,424.84,290.0,421.0,424.84,415.85,424.84,290.0
2008-09-19 14:30:00,424.75,424.84,423.38,424.83,430.0,424.75,424.84,423.38,424.83,430.0
2008-09-19 15:00:00,424.84,426.0,422.69,424.05,540.0,424.84,426.0,422.69,424.05,540.0
2008-09-19 15:30:00,424.55,430.0,424.0,430.0,1320.0,424.55,430.0,424.0,430.0,1320.0
2008-09-22 09:30:00,455.01,455.01,408.67,412.35,760.0,455.01,455.01,408.67,412.35,760.0
2008-09-22 10:00:00,412.85,419.67,412.85,419.67,100.0,412.85,419.67,412.85,419.67,100.0
2008-09-22 10:30:00,420.44,422.44,417.02,419.72,140.0,420.44,422.44,417.02,419.72,140.0
2008-09-22 11:00:00,418.46,418.46,412.43,415.0,240.0,418.46,418.46,412.43,415.0,240.0
2008-09-22 11:30:00,415.63,417.0,413.13,414.0,200.0,415.63,417.0,413.13,414.0,200.0
2008-09-22 12:00:00,413.82,415.98,413.03,415.98,140.0,413.82,415.98,413.03,415.98,140.0
2008-09-22 12:30:00,415.33,417.94,412.5,412.5,90.0,415.33,417.94,412.5,412.5,90.0
2008-09-22 13:00:00,412.51,415.35,411.04,412.46,80.0,412.51,415.35,411.04,412.46,80.0
2008-09-22 13:30:00,410.02,412.0,409.74,412.0,250.0,410.02,412.0,409.74,412.0,250.0
2008-09-22 14:00:00,412.0,412.0,409.74,409.74,40.0,412.0,412.0,409.74,409.74,40.0
2008-09-22 14:30:00,409.85,412.5,409.85,411.98,120.0,409.85,412.5,409.85,411.98,120.0
2008-09-22 15:00:00,411.93,411.98,410.5,410.5,160.0,411.93,411.98,410.5,410.5,160.0
2008-09-22 15:30:00,410.6,416.99,410.6,414.06,200.0,410.6,416.99,410.6,414.06,200.0
2008-09-23 09:30:00,409.0,409.0,400.0,400.0,160.0,409.0,409.0,400.0,400.0,160.0
2008-09-23 10:00:00,401.0,401.0,396.99,396.99,80.0,401.0,401.0,396.99,396.99,80.0
2008-09-23 10:30:00,397.5,410.0,397.5,407.01,220.0,397.5,410.0,397.5,407.01,220.0
2008-09-23 11:00:00,408.92,410.0,406.54,410.0,60.0,408.92,410.0,406.54,410.0,60.0
2008-09-23 11:30:00,410.0,422.72,410.0,422.72,90.0,410.0,422.72,410.0,422.72,90.0
2008-09-23 12:00:00,419.25,424.95,419.25,419.98,180.0,419.25,424.95,419.25,419.98,180.0
2008-09-23 12:30:00,423.0,423.97,418.5,418.79,350.0,423.0,423.97,418.5,418.79,350.0
2008-09-23 13:00:00,419.0,421.5,419.0,419.9,140.0,419.0,421.5,419.0,419.9,140.0
2008-09-23 13:30:00,419.0,420.75,417.47,420.0,360.0,419.0,420.75,417.47,420.0,360.0
2008-09-23 14:00:00,419.38,420.95,417.32,419.0,240.0,419.38,420.95,417.32,419.0,240.0
2008-09-23 14:30:00,419.0,421.0,419.0,419.2,690.0,419.0,421.0,419.0,419.2,690.0
2008-09-23 15:00:00,419.0,421.0,414.77,420.36,490.0,419.0,421.0,414.77,420.36,490.0
2008-09-23 15:30:00,420.5,420.5,419.0,420.0,520.0,420.5,420.5,419.0,420.0,520.0
2008-09-24 09:30:00,421.5,421.5,419.0,419.33,180.0,421.5,421.5,419.0,419.33,180.0
2008-09-24 10:00:00,420.0,420.0,416.5,416.5,80.0,420.0,420.0,416.5,416.5,80.0
2008-09-24 10:30:00,418.27,418.27,414.17,414.17,50.0,418.27,418.27,414.17,414.17,50.0
2008-09-24 11:00:00,415.86,415.86,414.01,414.3,80.0,415.86,415.86,414.01,414.3,80.0
2008-09-24 11:30:00,412.0,412.06,411.8,412.06,30.0,412.0,412.06,411.8,412.06,30.0
2008-09-24 12:00:00,410.06,411.65,409.3,411.48,60.0,410.06,411.65,409.3,411.48,60.0
2008-09-24 12:30:00,409.15,409.15,409.15,409.15,10.0,409.15,409.15,409.15,409.15,10.0
2008-09-24 13:00:00,408.22,408.22,404.15,404.15,170.0,408.22,408.22,404.15,404.15,170.0
2008-09-24 13:30:00,405.03,405.03,401.67,402.93,80.0,405.03,405.03,401.67,402.93,80.0
2008-09-24 14:00:00,403.65,406.13,402.7,406.13,110.0,403.65,406.13,402.7,406.13,110.0
2008-09-24 14:30:00,406.13,408.0,406.13,408.0,110.0,406.13,408.0,406.13,408.0,110.0
2008-09-24 15:00:00,405.7,406.01,404.4,405.51,80.0,405.7,406.01,404.4,405.51,80.0
2008-09-24 15:30:00,406.49,412.92,405.92,407.6,350.0,406.49,412.92,405.92,407.6,350.0
2008-09-25 09:30:00,400.01,406.49,400.01,404.05,160.0,400.01,406.49,400.01,404.05,160.0
2008-09-25 10:00:00,403.99,406.49,403.99,404.42,60.0,403.99,406.49,403.99,404.42,60.0
2008-09-25 10:30:00,403.99,404.12,401.49,401.55,140.0,403.99,404.12,401.49,401.55,140.0
2008-09-25 11:00:00,400.45,401.31,400.45,401.02,100.0,400.45,401.31,400.45,401.02,100.0
2008-09-25 11:30:00,401.48,403.69,400.78,403.69,90.0,401.48,403.69,400.78,403.69,90.0
2008-09-25 12:00:00,403.56,403.65,403.56,403.65,20.0,403.56,403.65,403.56,403.65,20.0
2008-09-25 12:30:00,403.45,405.01,403.08,404.99,90.0,403.45,405.01,403.08,404.99,90.0
2008-09-25 13:00:00,403.83,404.38,403.5,404.38,50.0,403.83,404.38,403.5,404.38,50.0
2008-09-25 13:30:00,404.78,406.45,403.43,403.43,40.0,404.78,406.45,403.43,403.43,40.0
2008-09-25 14:00:00,404.53,404.53,403.55,403.55,30.0,404.53,404.53,403.55,403.55,30.0
2008-09-25 14:30:00,402.65,402.65,402.0,402.0,20.0,402.65,402.65,402.0,402.0,20.0
2008-09-25 15:00:00,402.09,402.66,401.99,402.56,100.0,402.09,402.66,401.99,402.56,100.0
2008-09-25 15:30:00,402.97,406.79,398.5,405.0,410.0,402.97,406.79,398.5,405.0,410.0
2008-09-26 09:30:00,405.25,405.25,395.79,395.79,140.0,405.25,405.25,395.79,395.79,140.0
2008-09-26 10:00:00,396.5,396.5,392.5,392.5,110.0,396.5,396.5,392.5,392.5,110.0
2008-09-26 10:30:00,396.45,396.45,393.07,393.07,20.0,396.45,396.45,393.07,393.07,20.0
2008-09-26 11:00:00,393.71,393.71,389.9,389.9,140.0,393.71,393.71,389.9,389.9,140.0
2008-09-26 11:30:00,389.78,390.6,386.66,386.66,190.0,389.78,390.6,386.66,386.66,190.0
2008-09-26 12:00:00,386.82,386.9,385.02,385.02,80.0,386.82,386.9,385.02,385.02,80.0
2008-09-26 12:30:00,385.01,386.38,384.5,385.0,80.0,385.01,386.38,384.5,385.0,80.0
2008-09-26 13:00:00,386.38,389.99,386.35,389.99,90.0,386.38,389.99,386.35,389.99,90.0
2008-09-26 13:30:00,389.99,390.2,389.99,390.2,150.0,389.99,390.2,389.99,390.2,150.0
2008-09-26 14:00:00,390.2,390.2,388.81,388.99,40.0,390.2,390.2,388.81,388.99,40.0
2008-09-26 14:30:00,390.19,390.19,388.19,388.19,30.0,390.19,390.19,388.19,388.19,30.0
2008-09-26 15:00:00,390.14,393.95,389.99,390.73,70.0,390.14,393.95,389.99,390.73,70.0
2008-09-26 15:30:00,390.36,392.0,390.0,391.15,240.0,390.36,392.0,390.0,391.15,240.0
2008-09-29 09:30:00,393.98,393.98,380.01,382.17,330.0,393.98,393.98,380.01,382.17,330.0
2008-09-29 10:00:00,383.73,385.17,381.61,385.0,120.0,383.73,385.17,381.61,385.0,120.0
2008-09-29 10:30:00,384.63,388.12,384.63,387.58,110.0,384.63,388.12,384.63,387.58,110.0
2008-09-29 11:00:00,386.55,386.55,386.0,386.0,70.0,386.55,386.55,386.0,386.0,70.0
2008-09-29 11:30:00,386.36,386.36,385.23,386.0,50.0,386.36,386.36,385.23,386.0,50.0
2008-09-29 12:00:00,386.25,386.25,385.99,385.99,60.0,386.25,386.25,385.99,385.99,60.0
2008-09-29 12:30:00,385.22,387.11,385.22,387.11,140.0,385.22,387.11,385.22,387.11,140.0
2008-09-29 13:00:00,385.17,386.51,385.15,385.86,60.0,385.17,386.51,385.15,385.86,60.0
2008-09-29 13:30:00,386.49,387.0,384.13,387.0,320.0,386.49,387.0,384.13,387.0,320.0
2008-09-29 14:00:00,386.98,390.02,384.3,384.85,420.0,386.98,390.02,384.3,384.85,420.0
2008-09-29 14:30:00,384.23,389.0,384.1,388.02,190.0,384.23,389.0,384.1,388.02,190.0
2008-09-29 15:00:00,389.8,391.85,387.05,387.05,110.0,389.8,391.85,387.05,387.05,110.0
2008-09-29 15:30:00,389.64,389.64,377.25,377.29,280.0,389.64,389.64,377.25,377.29,280.0
2008-09-30 09:30:00,375.0,390.45,375.0,383.13,510.0,375.0,390.45,375.0,383.13,510.0
2008-09-30 10:00:00,382.29,382.48,378.01,381.9,210.0,382.29,382.48,378.01,381.9,210.0
2008-09-30 10:30:00,378.02,378.02,375.0,377.82,160.0,378.02,378.02,375.0,377.82,160.0
2008-09-30 11:00:00,377.82,377.82,374.0,374.0,70.0,377.82,377.82,374.0,374.0,70.0
2008-09-30 11:30:00,374.7,374.7,370.0,372.93,90.0,374.7,374.7,370.0,372.93,90.0
2008-09-30 12:00:00,373.9,373.9,370.06,370.59,120.0,373.9,373.9,370.06,370.59,120.0
2008-09-30 12:30:00,371.46,372.45,370.45,372.43,100.0,371.46,372.45,370.45,372.43,100.0
2008-09-30 13:00:00,370.55,372.45,370.55,371.31,90.0,370.55,372.45,370.55,371.31,90.0
2008-09-30 13:30:00,372.45,372.46,370.45,370.45,140.0,372.45,372.46,370.45,370.45,140.0
2008-09-30 14:00:00,370.46,371.23,369.85,371.23,40.0,370.46,371.23,369.85,371.23,40.0
2008-09-30 14:30:00,371.44,372.45,369.93,371.0,90.0,371.44,372.45,369.93,371.0,90.0
2008-09-30 15:00:00,370.19,371.89,368.41,369.7,170.0,370.19,371.89,368.41,369.7,170.0
2008-09-30 15:30:00,368.74,377.99,367.76,377.99,590.0,368.74,377.99,367.76,377.99,590.0
2008-10-01 09:30:00,358.22,367.0,358.22,365.0,80.0,358.22,367.0,358.22,365.0,80.0
2008-10-01 10:00:00,366.99,366.99,361.19,361.19,50.0,366.99,366.99,361.19,361.19,50.0
2008-10-01 10:30:00,363.14,364.99,363.14,364.38,50.0,363.14,364.99,363.14,364.38,50.0
2008-10-01 11:00:00,364.99,365.91,364.99,365.91,50.0,364.99,365.91,364.99,365.91,50.0
2008-10-01 11:30:00,367.0,369.99,367.0,369.99,50.0,367.0,369.99,367.0,369.99,50.0
2008-10-01 12:00:00,367.01,379.0,367.01,377.0,150.0,367.01,379.0,367.01,377.0,150.0
2008-10-01 12:30:00,379.0,380.0,375.01,375.01,100.0,379.0,380.0,375.01,375.01,100.0
2008-10-01 13:00:00,377.0,377.0,375.0,376.97,40.0,377.0,377.0,375.0,376.97,40.0
2008-10-01 13:30:00,374.13,377.0,374.13,376.61,150.0,374.13,377.0,374.13,376.61,150.0
2008-10-01 14:00:00,374.13,375.87,374.0,375.87,80.0,374.13,375.87,374.0,375.87,80.0
2008-10-01 14:30:00,376.0,377.7,375.5,375.5,30.0,376.0,377.7,375.5,375.5,30.0
2008-10-01 15:00:00,374.72,377.37,374.72,375.37,70.0,374.72,377.37,374.72,375.37,70.0
2008-10-01 15:30:00,379.29,381.74,378.0,379.0,250.0,379.29,381.74,378.0,379.0,250.0
2008-10-02 09:30:00,386.74,386.74,386.74,386.74,10.0,386.74,386.74,386.74,386.74,10.0
2008-10-02 10:00:00,379.01,380.0,378.04,380.0,30.0,379.01,380.0,378.04,380.0,30.0
2008-10-02 10:30:00,380.25,380.25,378.25,378.25,60.0,380.25,380.25,378.25,378.25,60.0
2008-10-02 11:00:00,376.49,376.73,376.49,376.73,50.0,376.49,376.73,376.49,376.73,50.0
2008-10-02 11:30:00,376.73,376.73,376.73,376.73,0.0,376.73,376.73,376.73,376.73,0.0
2008-10-02 12:00:00,376.26,378.0,375.03,375.14,100.0,376.26,378.0,375.03,375.14,100.0
2008-10-02 12:30:00,375.14,375.14,375.14,375.14,0.0,375.14,375.14,375.14,375.14,0.0
2008-10-02 13:00:00,375.02,375.14,373.5,373.5,80.0,375.02,375.14,373.5,373.5,80.0
2008-10-02 13:30:00,376.0,376.0,376.0,376.0,20.0,376.0,376.0,376.0,376.0,20.0
2008-10-02 14:00:00,375.74,375.74,373.42,373.46,30.0,375.74,375.74,373.42,373.46,30.0
2008-10-02 14:30:00,375.95,375.95,375.95,375.95,10.0,375.95,375.95,375.95,375.95,10.0
2008-10-02 15:00:00,375.0,375.97,373.75,375.24,140.0,375.0,375.97,373.75,375.24,140.0
2008-10-02 15:30:00,375.0,377.5,364.0,364.0,490.0,375.0,377.5,364.0,364.0,490.0
2008-10-03 09:30:00,365.0,389.97,365.0,385.02,320.0,365.0,389.97,365.0,385.02,320.0
2008-10-03 10:00:00,384.83,385.0,381.83,384.0,130.0,384.83,385.0,381.83,384.0,130.0
2008-10-03 10:30:00,384.5,389.0,379.0,379.0,600.0,384.5,389.0,379.0,379.0,600.0
2008-10-03 11:00:00,381.0,385.0,381.0,385.0,140.0,381.0,385.0,381.0,385.0,140.0
2008-10-03 11:30:00,386.79,389.67,386.79,388.6,130.0,386.79,389.67,386.79,388.6,130.0
2008-10-03 12:00:00,388.64,389.7,387.71,388.0,220.0,388.64,389.7,387.71,388.0,220.0
2008-10-03 12:30:00,388.18,391.05,387.71,390.16,110.0,388.18,391.05,387.71,390.16,110.0
2008-10-03 13:00:00,392.37,392.38,388.87,392.33,210.0,392.37,392.38,388.87,392.33,210.0
2008-10-03 13:30:00,392.33,392.33,383.95,387.0,200.0,392.33,392.33,383.95,387.0,200.0
2008-10-03 14:00:00,386.8,387.91,384.49,385.84,210.0,386.8,387.91,384.49,385.84,210.0
2008-10-03 14:30:00,386.03,386.11,385.17,386.04,90.0,386.03,386.11,385.17,386.04,90.0
2008-10-03 15:00:00,385.62,385.62,381.32,382.09,90.0,385.62,385.62,381.32,382.09,90.0
2008-10-03 15:30:00,380.09,382.13,367.0,367.0,320.0,380.09,382.13,367.0,367.0,320.0
2008-10-06 09:30:00,365.01,365.01,353.89,355.89,220.0,365.01,365.01,353.89,355.89,220.0
2008-10-06 10:00:00,355.89,357.88,355.27,355.27,90.0,355.89,357.88,355.27,355.27,90.0
2008-10-06 10:30:00,354.86,354.86,348.14,348.14,150.0,354.86,354.86,348.14,348.14,150.0
2008-10-06 11:00:00,349.77,349.77,344.17,344.17,200.0,349.77,349.77,344.17,344.17,200.0
2008-10-06 11:30:00,346.07,346.07,344.16,345.0,150.0,346.07,346.07,344.16,345.0,150.0
2008-10-06 12:00:00,347.54,347.54,344.54,346.79,50.0,347.54,347.54,344.54,346.79,50.0
2008-10-06 12:30:00,345.99,345.99,345.99,345.99,10.0,345.99,345.99,345.99,345.99,10.0
2008-10-06 13:00:00,344.7,344.74,343.0,343.0,70.0,344.7,344.74,343.0,343.0,70.0
2008-10-06 13:30:00,343.0,343.0,343.0,343.0,0.0,343.0,343.0,343.0,343.0,0.0
2008-10-06 14:00:00,344.43,344.43,343.0,343.0,70.0,344.43,344.43,343.0,343.0,70.0
2008-10-06 14:30:00,341.0,341.7,340.0,340.33,150.0,341.0,341.7,340.0,340.33,150.0
2008-10-06 15:00:00,340.01,340.36,338.64,340.36,170.0,340.01,340.36,338.64,340.36,170.0
2008-10-06 15:30:00,340.18,342.52,333.01,335.0,420.0,340.18,342.52,333.01,335.0,420.0
2008-10-07 09:30:00,335.01,355.0,335.01,345.0,260.0,335.01,355.0,335.01,345.0,260.0
2008-10-07 10:00:00,345.0,348.98,345.0,346.92,60.0,345.0,348.98,345.0,346.92,60.0
2008-10-07 10:30:00,348.56,348.56,347.11,347.5,30.0,348.56,348.56,347.11,347.5,30.0
2008-10-07 11:00:00,347.78,350.0,347.52,350.0,80.0,347.78,350.0,347.52,350.0,80.0
2008-10-07 11:30:00,350.0,350.0,347.5,350.0,80.0,350.0,350.0,347.5,350.0,80.0
2008-10-07 12:00:00,348.13,350.0,348.12,348.12,40.0,348.13,350.0,348.12,348.12,40.0
2008-10-07 12:30:00,348.15,350.0,347.0,350.0,60.0,348.15,350.0,347.0,350.0,60.0
2008-10-07 13:00:00,346.51,346.8,343.0,343.0,150.0,346.51,346.8,343.0,343.0,150.0
2008-10-07 13:30:00,342.13,343.85,338.01,338.01,180.0,342.13,343.85,338.01,338.01,180.0
2008-10-07 14:00:00,338.13,340.0,336.27,336.27,130.0,338.13,340.0,336.27,336.27,130.0
2008-10-07 14:30:00,336.5,344.78,336.5,343.96,300.0,336.5,344.78,336.5,343.96,300.0
2008-10-07 15:00:00,343.95,345.14,337.62,340.0,330.0,343.95,345.14,337.62,340.0,330.0
2008-10-07 15:30:00,339.02,344.0,333.11,334.0,480.0,339.02,344.0,333.11,334.0,480.0
2008-10-08 09:30:00,335.0,341.0,326.02,341.0,460.0,335.0,341.0,326.02,341.0,460.0
2008-10-08 10:00:00,343.0,343.0,339.81,339.81,120.0,343.0,343.0,339.81,339.81,120.0
2008-10-08 10:30:00,340.2,341.4,332.32,334.99,160.0,340.2,341.4,332.32,334.99,160.0
2008-10-08 11:00:00,335.0,335.0,332.14,335.0,30.0,335.0,335.0,332.14,335.0,30.0
2008-10-08 11:30:00,335.69,336.97,334.0,336.13,90.0,335.69,336.97,334.0,336.13,90.0
2008-10-08 12:00:00,336.0,336.0,336.0,336.0,60.0,336.0,336.0,336.0,336.0,60.0
2008-10-08 12:30:00,336.13,339.98,335.98,338.05,140.0,336.13,339.98,335.98,338.05,140.0
2008-10-08 13:00:00,338.05,338.05,337.07,337.07,20.0,338.05,338.05,337.07,337.07,20.0
2008-10-08 13:30:00,337.11,341.98,337.11,341.96,40.0,337.11,341.98,337.11,341.96,40.0
2008-10-08 14:00:00,341.96,341.96,341.96,341.96,0.0,341.96,341.96,341.96,341.96,0.0
2008-10-08 14:30:00,339.09,341.98,339.09,341.98,50.0,339.09,341.98,339.09,341.98,50.0
2008-10-08 15:00:00,341.82,343.98,340.39,343.95,100.0,341.82,343.98,340.39,343.95,100.0
2008-10-08 15:30:00,341.28,343.98,336.99,336.99,260.0,341.28,343.98,336.99,336.99,260.0
2008-10-09 09:30:00,336.49,343.6,336.49,342.5,320.0,336.49,343.6,336.49,342.5,320.0
2008-10-09 10:00:00,342.8,343.0,338.0,338.0,250.0,342.8,343.0,338.0,338.0,250.0
2008-10-09 10:30:00,338.44,338.44,335.53,335.8,150.0,338.44,338.44,335.53,335.8,150.0
2008-10-09 11:00:00,335.96,340.0,331.51,338.38,400.0,335.96,340.0,331.51,338.38,400.0
2008-10-09 11:30:00,336.64,338.99,336.64,337.45,120.0,336.64,338.99,336.64,337.45,120.0
2008-10-09 12:00:00,337.1,339.0,337.1,338.11,120.0,337.1,339.0,337.1,338.11,120.0
2008-10-09 12:30:00,338.23,338.23,335.5,335.75,330.0,338.23,338.23,335.5,335.75,330.0
2008-10-09 13:00:00,335.99,336.54,332.99,333.71,380.0,335.99,336.54,332.99,333.71,380.0
2008-10-09 13:30:00,334.44,334.44,332.12,332.12,100.0,334.44,334.44,332.12,332.12,100.0
2008-10-09 14:00:00,331.78,332.74,331.05,332.01,320.0,331.78,332.74,331.05,332.01,320.0
2008-10-09 14:30:00,332.01,334.22,332.01,333.0,230.0,332.01,334.22,332.01,333.0,230.0
2008-10-09 15:00:00,332.01,332.22,328.49,330.18,680.0,332.01,332.22,328.49,330.18,680.0
2008-10-09 15:30:00,330.13,330.45,318.0,320.97,2580.0,330.13,330.45,318.0,320.97,2580.0
2008-10-10 09:30:00,309.4,325.0,307.01,321.04,1170.0,309.4,325.0,307.01,321.04,1170.0
2008-10-10 10:00:00,321.79,326.78,321.02,324.94,580.0,321.79,326.78,321.02,324.94,580.0
2008-10-10 10:30:00,324.96,325.0,320.01,321.43,810.0,324.96,325.0,320.01,321.43,810.0
2008-10-10 11:00:00,321.54,322.0,319.6,319.6,240.0,321.54,322.0,319.6,319.6,240.0
2008-10-10 11:30:00,318.11,319.96,313.19,313.19,610.0,318.11,319.96,313.19,313.19,610.0
2008-10-10 12:00:00,312.03,312.03,308.05,310.01,660.0,312.03,312.03,308.05,310.01,660.0
2008-10-10 12:30:00,310.02,310.49,305.0,306.89,1780.0,310.02,310.49,305.0,306.89,1780.0
2008-10-10 13:00:00,306.63,307.97,305.47,307.06,260.0,306.63,307.97,305.47,307.06,260.0
2008-10-10 13:30:00,307.03,307.03,302.0,303.2,450.0,307.03,307.03,302.0,303.2,450.0
2008-10-10 14:00:00,303.0,305.84,303.0,304.2,170.0,303.0,305.84,303.0,304.2,170.0
2008-10-10 14:30:00,303.0,304.17,300.0,301.66,430.0,303.0,304.17,300.0,301.66,430.0
2008-10-10 15:00:00,301.9,311.99,299.0,311.99,530.0,301.9,311.99,299.0,311.99,530.0
2008-10-10 15:30:00,311.99,320.52,311.99,320.52,980.0,311.99,320.52,311.99,320.52,980.0
2008-10-13 09:30:00,339.3,347.0,337.0,341.98,530.0,339.3,347.0,337.0,341.98,530.0
2008-10-13 10:00:00,341.45,341.85,335.35,339.0,780.0,341.45,341.85,335.35,339.0,780.0
2008-10-13 10:30:00,338.83,339.0,337.0,338.0,330.0,338.83,339.0,337.0,338.0,330.0
2008-10-13 11:00:00,338.75,341.0,335.63,335.74,510.0,338.75,341.0,335.63,335.74,510.0
2008-10-13 11:30:00,338.94,343.28,338.94,340.44,370.0,338.94,343.28,338.94,340.44,370.0
2008-10-13 12:00:00,339.2,343.61,339.2,343.61,230.0,339.2,343.61,339.2,343.61,230.0
2008-10-13 12:30:00,344.16,344.22,342.95,344.02,60.0,344.16,344.22,342.95,344.02,60.0
2008-10-13 13:00:00,344.0,344.94,344.0,344.12,80.0,344.0,344.94,344.0,344.12,80.0
2008-10-13 13:30:00,344.98,346.73,343.68,346.73,300.0,344.98,346.73,343.68,346.73,300.0
2008-10-13 14:00:00,346.93,348.11,344.24,346.3,140.0,346.93,348.11,344.24,346.3,140.0
2008-10-13 14:30:00,346.78,349.72,345.71,348.05,270.0,346.78,349.72,345.71,348.05,270.0
2008-10-13 15:00:00,348.64,353.86,348.22,353.86,310.0,348.64,353.86,348.22,353.86,310.0
2008-10-13 15:30:00,353.65,373.0,353.65,373.0,910.0,353.65,373.0,353.65,373.0,910.0
2008-10-14 09:30:00,380.01,388.35,375.0,375.0,820.0,380.01,388.35,375.0,375.0,820.0
2008-10-14 10:00:00,373.02,373.98,368.22,369.21,340.0,373.02,373.98,368.22,369.21,340.0
2008-10-14 10:30:00,372.32,372.32,364.77,365.81,270.0,372.32,372.32,364.77,365.81,270.0
2008-10-14 11:00:00,364.08,364.42,362.8,363.9,40.0,364.08,364.42,362.8,363.9,40.0
2008-10-14 11:30:00,364.63,366.77,363.01,366.77,110.0,364.63,366.77,363.01,366.77,110.0
2008-10-14 12:00:00,366.97,366.97,357.88,362.24,440.0,366.97,366.97,357.88,362.24,440.0
2008-10-14 12:30:00,363.35,365.38,362.99,365.38,120.0,363.35,365.38,362.99,365.38,120.0
2008-10-14 13:00:00,364.91,364.98,361.8,363.36,190.0,364.91,364.98,361.8,363.36,190.0
2008-10-14 13:30:00,363.96,363.96,358.0,359.88,170.0,363.96,363.96,358.0,359.88,170.0
2008-10-14 14:00:00,359.96,359.96,347.51,347.51,390.0,359.96,359.96,347.51,347.51,390.0
2008-10-14 14:30:00,350.41,351.1,344.37,344.37,170.0,350.41,351.1,344.37,344.37,170.0
2008-10-14 15:00:00,342.5,344.79,340.01,340.42,540.0,342.5,344.79,340.01,340.42,540.0
2008-10-14 15:30:00,341.83,346.76,315.01,328.0,3050.0,341.83,346.76,315.01,328.0,3050.0
2008-10-15 09:30:00,336.99,336.99,307.0,313.0,1230.0,336.99,336.99,307.0,313.0,1230.0
2008-10-15 10:00:00,312.0,321.7,311.99,320.01,730.0,312.0,321.7,311.99,320.01,730.0
2008-10-15 10:30:00,320.01,323.0,317.0,317.0,420.0,320.01,323.0,317.0,317.0,420.0
2008-10-15 11:00:00,317.0,317.0,316.0,316.0,80.0,317.0,317.0,316.0,316.0,80.0
2008-10-15 11:30:00,316.02,319.12,315.87,319.12,110.0,316.02,319.12,315.87,319.12,110.0
2008-10-15 12:00:00,319.12,320.0,319.0,319.0,50.0,319.12,320.0,319.0,319.0,50.0
2008-10-15 12:30:00,320.41,321.03,319.27,321.0,120.0,320.41,321.03,319.27,321.0,120.0
2008-10-15 13:00:00,320.1,320.11,318.5,318.5,170.0,320.1,320.11,318.5,318.5,170.0
2008-10-15 13:30:00,318.0,319.91,317.9,319.91,60.0,318.0,319.91,317.9,319.91,60.0
2008-10-15 14:00:00,318.93,319.14,316.08,316.45,290.0,318.93,319.14,316.08,316.45,290.0
2008-10-15 14:30:00,318.06,318.06,314.45,316.79,330.0,318.06,318.06,314.45,316.79,330.0
2008-10-15 15:00:00,316.8,322.48,316.68,320.3,360.0,316.8,322.48,316.68,320.3,360.0
2008-10-15 15:30:00,320.07,320.22,308.5,311.05,1690.0,320.07,320.22,308.5,311.05,1690.0
2008-10-16 09:30:00,320.82,322.0,308.21,315.0,630.0,320.82,322.0,308.21,315.0,630.0
2008-10-16 10:00:00,314.9,314.9,301.02,301.7,690.0,314.9,314.9,301.02,301.7,690.0
2008-10-16 10:30:00,301.57,303.76,300.26,302.0,250.0,301.57,303.76,300.26,302.0,250.0
2008-10-16 11:00:00,301.01,303.5,298.7,301.12,320.0,301.01,303.5,298.7,301.12,320.0
2008-10-16 11:30:00,300.0,303.19,300.0,301.25,60.0,300.0,303.19,300.0,301.25,60.0
2008-10-16 12:00:00,303.17,306.0,302.02,305.0,370.0,303.17,306.0,302.02,305.0,370.0
2008-10-16 12:30:00,305.88,307.73,300.26,300.94,380.0,305.88,307.73,300.26,300.94,380.0
2008-10-16 13:00:00,300.06,301.98,295.25,297.25,450.0,300.06,301.98,295.25,297.25,450.0
2008-10-16 13:30:00,296.27,296.44,290.32,292.43,610.0,296.27,296.44,290.32,292.43,610.0
2008-10-16 14:00:00,291.87,295.0,291.8,295.0,300.0,291.87,295.0,291.8,295.0,300.0
2008-10-16 14:30:00,293.13,305.0,293.13,304.5,330.0,293.13,305.0,293.13,304.5,330.0
2008-10-16 15:00:00,304.56,308.99,304.0,306.0,270.0,304.56,308.99,304.0,306.0,270.0
2008-10-16 15:30:00,307.94,314.0,301.05,314.0,420.0,307.94,314.0,301.05,314.0,420.0
2008-10-17 09:30:00,303.49,307.99,303.0,305.48,320.0,303.49,307.99,303.0,305.48,320.0
2008-10-17 10:00:00,307.96,307.96,305.0,307.61,560.0,307.96,307.96,305.0,307.61,560.0
2008-10-17 10:30:00,307.54,312.98,306.99,310.55,420.0,307.54,312.98,306.99,310.55,420.0
2008-10-17 11:00:00,311.0,313.0,311.0,311.99,310.0,311.0,313.0,311.0,311.99,310.0
2008-10-17 11:30:00,312.98,313.83,312.65,313.83,220.0,312.98,313.83,312.65,313.83,220.0
2008-10-17 12:00:00,313.43,314.93,313.0,314.93,50.0,313.43,314.93,313.0,314.93,50.0
2008-10-17 12:30:00,313.8,321.7,313.75,321.7,240.0,313.8,321.7,313.75,321.7,240.0
2008-10-17 13:00:00,321.7,323.71,318.2,318.98,250.0,321.7,323.71,318.2,318.98,250.0
2008-10-17 13:30:00,319.34,323.27,318.63,318.63,360.0,319.34,323.27,318.63,318.63,360.0
2008-10-17 14:00:00,319.86,320.0,316.71,317.85,220.0,319.86,320.0,316.71,317.85,220.0
2008-10-17 14:30:00,317.32,319.34,315.75,317.7,160.0,317.32,319.34,315.75,317.7,160.0
2008-10-17 15:00:00,317.44,317.44,310.0,312.32,420.0,317.44,317.44,310.0,312.32,420.0
2008-10-17 15:30:00,313.88,314.64,304.91,307.5,500.0,313.88,314.64,304.91,307.5,500.0
2008-10-20 09:30:00,310.07,325.0,310.07,323.0,610.0,310.07,325.0,310.07,323.0,610.0
2008-10-20 10:00:00,324.06,325.01,319.0,319.0,400.0,324.06,325.01,319.0,319.0,400.0
2008-10-20 10:30:00,318.05,321.41,317.21,319.41,320.0,318.05,321.41,317.21,319.41,320.0
2008-10-20 11:00:00,318.13,319.35,316.84,318.72,170.0,318.13,319.35,316.84,318.72,170.0
2008-10-20 11:30:00,317.57,321.41,317.57,321.41,150.0,317.57,321.41,317.57,321.41,150.0
2008-10-20 12:00:00,322.0,330.0,322.0,329.08,570.0,322.0,330.0,322.0,329.08,570.0
2008-10-20 12:30:00,327.0,327.0,322.0,325.51,200.0,327.0,327.0,322.0,325.51,200.0
2008-10-20 13:00:00,325.65,325.65,324.82,324.82,40.0,325.65,325.65,324.82,324.82,40.0
2008-10-20 13:30:00,327.0,329.08,327.0,329.08,180.0,327.0,329.08,327.0,329.08,180.0
2008-10-20 14:00:00,327.12,331.08,327.12,328.45,380.0,327.12,331.08,327.12,328.45,380.0
2008-10-20 14:30:00,327.99,329.98,327.98,329.89,160.0,327.99,329.98,327.98,329.89,160.0
2008-10-20 15:00:00,331.0,331.0,327.57,330.28,120.0,331.0,331.0,327.57,330.28,120.0
2008-10-20 15:30:00,330.53,342.99,330.53,342.99,760.0,330.53,342.99,330.53,342.99,760.0
2008-10-21 09:30:00,331.0,344.0,324.99,333.83,370.0,331.0,344.0,324.99,333.83,370.0
2008-10-21 10:00:00,332.39,338.18,332.39,337.66,220.0,332.39,338.18,332.39,337.66,220.0
2008-10-21 10:30:00,337.4,340.98,336.19,339.95,180.0,337.4,340.98,336.19,339.95,180.0
2008-10-21 11:00:00,341.89,341.89,340.18,341.65,90.0,341.89,341.89,340.18,341.65,90.0
2008-10-21 11:30:00,340.0,341.94,336.92,336.92,270.0,340.0,341.94,336.92,336.92,270.0
2008-10-21 12:00:00,338.94,340.18,338.34,338.76,110.0,338.94,340.18,338.34,338.76,110.0
2008-10-21 12:30:00,339.64,340.2,339.64,340.2,60.0,339.64,340.2,339.64,340.2,60.0
2008-10-21 13:00:00,340.81,344.01,339.53,344.01,190.0,340.81,344.01,339.53,344.01,190.0
2008-10-21 13:30:00,344.01,346.75,343.43,344.94,220.0,344.01,346.75,343.43,344.94,220.0
2008-10-21 14:00:00,345.4,346.08,342.94,345.52,220.0,345.4,346.08,342.94,345.52,220.0
2008-10-21 14:30:00,344.64,345.69,344.32,344.32,100.0,344.64,345.69,344.32,344.32,100.0
2008-10-21 15:00:00,344.7,347.98,344.21,344.79,220.0,344.7,347.98,344.21,344.79,220.0
2008-10-21 15:30:00,344.49,346.61,340.61,340.61,470.0,344.49,346.61,340.61,340.61,470.0
2008-10-22 09:30:00,330.0,335.02,326.0,331.06,1020.0,330.0,335.02,326.0,331.06,1020.0
2008-10-22 10:00:00,331.54,333.29,328.03,329.69,420.0,331.54,333.29,328.03,329.69,420.0
2008-10-22 10:30:00,329.27,335.44,328.6,335.44,330.0,329.27,335.44,328.6,335.44,330.0
2008-10-22 11:00:00,334.99,334.99,333.3,333.3,70.0,334.99,334.99,333.3,333.3,70.0
2008-10-22 11:30:00,332.74,333.0,330.01,330.01,220.0,332.74,333.0,330.01,330.01,220.0
2008-10-22 12:00:00,330.11,331.25,329.22,331.25,160.0,330.11,331.25,329.22,331.25,160.0
2008-10-22 12:30:00,330.16,330.26,329.71,329.71,90.0,330.16,330.26,329.71,329.71,90.0
2008-10-22 13:00:00,329.51,329.51,327.68,327.95,70.0,329.51,329.51,327.68,327.95,70.0
2008-10-22 13:30:00,327.71,328.79,324.6,325.93,150.0,327.71,328.79,324.6,325.93,150.0
2008-10-22 14:00:00,325.0,325.93,322.55,324.29,440.0,325.0,325.93,322.55,324.29,440.0
2008-10-22 14:30:00,322.62,323.26,317.05,318.73,610.0,322.62,323.26,317.05,318.73,610.0
2008-10-22 15:00:00,319.0,319.5,313.0,313.0,440.0,319.0,319.5,313.0,313.0,440.0
2008-10-22 15:30:00,313.43,319.97,308.0,315.98,1190.0,313.43,319.97,308.0,315.98,1190.0
2008-10-23 09:30:00,314.78,314.78,305.0,307.0,240.0,314.78,314.78,305.0,307.0,240.0
2008-10-23 10:00:00,305.3,310.36,305.3,310.36,200.0,305.3,310.36,305.3,310.36,200.0
2008-10-23 10:30:00,310.56,317.65,310.28,316.33,420.0,310.56,317.65,310.28,316.33,420.0
2008-10-23 11:00:00,316.46,317.5,313.15,313.15,150.0,316.46,317.5,313.15,313.15,150.0
2008-10-23 11:30:00,313.2,315.4,311.51,311.51,100.0,313.2,315.4,311.51,311.51,100.0
2008-10-23 12:00:00,311.76,311.76,306.98,306.98,210.0,311.76,311.76,306.98,306.98,210.0
2008-10-23 12:30:00,307.61,307.61,304.27,304.27,240.0,307.61,307.61,304.27,304.27,240.0
2008-10-23 13:00:00,303.98,304.04,301.21,301.72,260.0,303.98,304.04,301.21,301.72,260.0
2008-10-23 13:30:00,302.94,302.94,295.51,298.0,660.0,302.94,302.94,295.51,298.0,660.0
2008-10-23 14:00:00,297.99,297.99,293.55,294.7,440.0,297.99,297.99,293.55,294.7,440.0
2008-10-23 14:30:00,294.84,299.9,294.84,296.59,310.0,294.84,299.9,294.84,296.59,310.0
2008-10-23 15:00:00,296.68,304.89,296.26,299.8,360.0,296.68,304.89,296.26,299.8,360.0
2008-10-23 15:30:00,302.79,309.44,299.57,307.51,610.0,302.79,309.44,299.57,307.51,610.0
2008-10-24 09:30:00,292.0,300.86,287.16,300.86,500.0,292.0,300.86,287.16,300.86,500.0
2008-10-24 10:00:00,302.0,304.5,301.0,302.68,470.0,302.0,304.5,301.0,302.68,470.0
2008-10-24 10:30:00,302.74,310.46,302.74,309.4,340.0,302.74,310.46,302.74,309.4,340.0
2008-10-24 11:00:00,309.89,311.58,305.02,311.55,370.0,309.89,311.58,305.02,311.55,370.0
2008-10-24 11:30:00,311.3,314.41,311.3,312.95,270.0,311.3,314.41,311.3,312.95,270.0
2008-10-24 12:00:00,312.95,318.0,311.21,318.0,460.0,312.95,318.0,311.21,318.0,460.0
2008-10-24 12:30:00,316.92,316.92,311.98,311.98,270.0,316.92,316.92,311.98,311.98,270.0
2008-10-24 13:00:00,313.07,315.79,311.4,314.38,190.0,313.07,315.79,311.4,314.38,190.0
2008-10-24 13:30:00,313.79,313.79,307.67,309.91,320.0,313.79,313.79,307.67,309.91,320.0
2008-10-24 14:00:00,308.88,312.99,306.99,311.01,290.0,308.88,312.99,306.99,311.01,290.0
2008-10-24 14:30:00,311.89,317.0,311.65,317.0,220.0,311.89,317.0,311.65,317.0,220.0
2008-10-24 15:00:00,318.2,319.88,315.81,317.14,400.0,318.2,319.88,315.81,317.14,400.0
2008-10-24 15:30:00,317.76,319.03,312.86,315.0,330.0,317.76,319.03,312.86,315.0,330.0
2008-10-27 09:30:00,312.96,312.96,303.05,306.94,550.0,312.96,312.96,303.05,306.94,550.0
2008-10-27 10:00:00,305.9,307.78,305.01,306.2,160.0,305.9,307.78,305.01,306.2,160.0
2008-10-27 10:30:00,305.0,305.0,301.0,303.99,440.0,305.0,305.0,301.0,303.99,440.0
2008-10-27 11:00:00,302.76,302.8,301.76,302.03,200.0,302.76,302.8,301.76,302.03,200.0
2008-10-27 11:30:00,301.88,306.3,301.21,304.28,1040.0,301.88,306.3,301.21,304.28,1040.0
2008-10-27 12:00:00,305.8,306.0,305.24,306.0,60.0,305.8,306.0,305.24,306.0,60.0
2008-10-27 12:30:00,305.13,305.13,304.91,304.91,20.0,305.13,305.13,304.91,304.91,20.0
2008-10-27 13:00:00,304.71,304.71,302.73,303.75,140.0,304.71,304.71,302.73,303.75,140.0
2008-10-27 13:30:00,303.99,306.34,303.88,305.9,130.0,303.99,306.34,303.88,305.9,130.0
2008-10-27 14:00:00,303.76,303.85,299.01,300.09,830.0,303.76,303.85,299.01,300.09,830.0
2008-10-27 14:30:00,301.0,301.9,299.64,300.97,290.0,301.0,301.9,299.64,300.97,290.0
2008-10-27 15:00:00,301.0,301.5,300.0,300.0,400.0,301.0,301.5,300.0,300.0,400.0
2008-10-27 15:30:00,299.0,301.65,297.1,301.0,1180.0,299.0,301.65,297.1,301.0,1180.0
2008-10-28 09:30:00,313.68,313.68,303.0,306.01,390.0,313.68,313.68,303.0,306.01,390.0
2008-10-28 10:00:00,305.07,305.76,300.0,300.0,420.0,305.07,305.76,300.0,300.0,420.0
2008-10-28 10:30:00,300.0,300.01,298.0,299.12,630.0,300.0,300.01,298.0,299.12,630.0
2008-10-28 11:00:00,299.01,300.72,299.01,300.0,200.0,299.01,300.72,299.01,300.0,200.0
2008-10-28 11:30:00,300.68,303.75,300.01,300.22,200.0,300.68,303.75,300.01,300.22,200.0
2008-10-28 12:00:00,300.5,301.74,300.5,301.74,50.0,300.5,301.74,300.5,301.74,50.0
2008-10-28 12:30:00,301.77,302.08,301.0,301.05,130.0,301.77,302.08,301.0,301.05,130.0
2008-10-28 13:00:00,302.15,302.19,300.1,300.59,170.0,302.15,302.19,300.1,300.59,170.0
2008-10-28 13:30:00,301.0,301.0,298.0,298.0,420.0,301.0,301.0,298.0,298.0,420.0
2008-10-28 14:00:00,297.05,303.76,297.05,303.76,620.0,297.05,303.76,297.05,303.76,620.0
2008-10-28 14:30:00,303.87,309.21,303.25,303.7,520.0,303.87,309.21,303.25,303.7,520.0
2008-10-28 15:00:00,304.9,305.0,304.16,305.0,550.0,304.9,305.0,304.16,305.0,550.0
2008-10-28 15:30:00,305.0,318.69,305.0,317.5,1660.0,305.0,318.69,305.0,317.5,1660.0
2008-10-29 09:30:00,320.01,320.01,307.0,314.13,500.0,320.01,320.01,307.0,314.13,500.0
2008-10-29 10:00:00,313.62,317.68,312.67,317.68,210.0,313.62,317.68,312.67,317.68,210.0
2008-10-29 10:30:00,316.45,319.19,314.67,319.01,270.0,316.45,319.19,314.67,319.01,270.0
2008-10-29 11:00:00,318.72,322.79,318.72,322.79,370.0,318.72,322.79,318.72,322.79,370.0
2008-10-29 11:30:00,321.61,322.52,319.93,321.41,320.0,321.61,322.52,319.93,321.41,320.0
2008-10-29 12:00:00,323.56,325.54,322.0,325.54,240.0,323.56,325.54,322.0,325.54,240.0
2008-10-29 12:30:00,327.21,337.4,326.69,336.12,2170.0,327.21,337.4,326.69,336.12,2170.0
2008-10-29 13:00:00,336.29,337.18,334.7,337.18,1070.0,336.29,337.18,334.7,337.18,1070.0
2008-10-29 13:30:00,337.13,337.99,336.82,337.92,100.0,337.13,337.99,336.82,337.92,100.0
2008-10-29 14:00:00,337.49,339.52,335.99,339.52,230.0,337.49,339.52,335.99,339.52,230.0
2008-10-29 14:30:00,338.26,341.36,335.26,336.27,1530.0,338.26,341.36,335.26,336.27,1530.0
2008-10-29 15:00:00,338.0,344.0,336.25,342.61,680.0,338.0,344.0,336.25,342.61,680.0
2008-10-29 15:30:00,343.5,345.72,328.79,328.79,940.0,343.5,345.72,328.79,328.79,940.0
2008-10-30 09:30:00,349.9,349.9,333.56,336.0,630.0,349.9,349.9,333.56,336.0,630.0
2008-10-30 10:00:00,335.4,336.06,330.56,331.31,280.0,335.4,336.06,330.56,331.31,280.0
2008-10-30 10:30:00,331.0,334.62,327.88,334.23,520.0,331.0,334.62,327.88,334.23,520.0
2008-10-30 11:00:00,332.53,335.71,326.29,327.8,220.0,332.53,335.71,326.29,327.8,220.0
2008-10-30 11:30:00,328.81,328.81,325.26,325.26,70.0,328.81,328.81,325.26,325.26,70.0
2008-10-30 12:00:00,322.71,325.96,322.71,323.58,110.0,322.71,325.96,322.71,323.58,110.0
2008-10-30 12:30:00,324.54,324.54,324.02,324.02,20.0,324.54,324.54,324.02,324.02,20.0
2008-10-30 13:00:00,324.69,324.75,321.73,321.73,160.0,324.69,324.75,321.73,321.73,160.0
2008-10-30 13:30:00,322.19,322.25,321.68,321.68,40.0,322.19,322.25,321.68,321.68,40.0
2008-10-30 14:00:00,321.6,325.93,321.2,325.07,320.0,321.6,325.93,321.2,325.07,320.0
2008-10-30 14:30:00,325.48,326.22,322.9,324.52,250.0,325.48,326.22,322.9,324.52,250.0
2008-10-30 15:00:00,325.65,330.2,324.53,326.58,250.0,325.65,330.2,324.53,326.58,250.0
2008-10-30 15:30:00,325.27,326.92,320.39,325.1,1100.0,325.27,326.92,320.39,325.1,1100.0
2008-10-31 09:30:00,319.9,319.9,311.19,315.87,250.0,319.9,319.9,311.19,315.87,250.0
2008-10-31 10:00:00,318.77,327.93,318.06,326.21,280.0,318.77,327.93,318.06,326.21,280.0
2008-10-31 10:30:00,327.08,334.98,327.08,332.0,200.0,327.08,334.98,327.08,332.0,200.0
2008-10-31 11:00:00,332.57,337.0,332.57,337.0,110.0,332.57,337.0,332.57,337.0,110.0
2008-10-31 11:30:00,338.16,338.16,335.59,337.0,120.0,338.16,338.16,335.59,337.0,120.0
2008-10-31 12:00:00,337.2,340.99,336.7,340.99,730.0,337.2,340.99,336.7,340.99,730.0
2008-10-31 12:30:00,341.5,343.91,340.54,342.28,180.0,341.5,343.91,340.54,342.28,180.0
2008-10-31 13:00:00,344.31,344.97,343.37,344.97,150.0,344.31,344.97,343.37,344.97,150.0
2008-10-31 13:30:00,344.97,347.97,344.71,346.95,190.0,344.97,347.97,344.71,346.95,190.0
2008-10-31 14:00:00,345.31,347.99,344.96,347.99,210.0,345.31,347.99,344.96,347.99,210.0
2008-10-31 14:30:00,347.4,347.85,344.92,344.92,230.0,347.4,347.85,344.92,344.92,230.0
2008-10-31 15:00:00,344.18,344.93,339.28,343.26,450.0,344.18,344.93,339.28,343.26,450.0
2008-10-31 15:30:00,343.13,349.42,343.0,348.32,740.0,343.13,349.42,343.0,348.32,740.0
2008-11-03 09:30:00,349.5,368.38,345.0,366.63,1030.0,349.5,368.38,345.0,366.63,1030.0
2008-11-03 10:00:00,365.01,367.15,363.0,364.72,390.0,365.01,367.15,363.0,364.72,390.0
2008-11-03 10:30:00,364.24,365.68,360.0,360.0,610.0,364.24,365.68,360.0,360.0,610.0
2008-11-03 11:00:00,361.99,363.0,361.53,362.3,440.0,361.99,363.0,361.53,362.3,440.0
2008-11-03 11:30:00,362.97,363.11,361.96,362.5,380.0,362.97,363.11,361.96,362.5,380.0
2008-11-03 12:00:00,362.75,362.75,360.9,362.34,260.0,362.75,362.75,360.9,362.34,260.0
2008-11-03 12:30:00,361.99,362.49,361.31,362.48,110.0,361.99,362.49,361.31,362.48,110.0
2008-11-03 13:00:00,362.5,362.83,358.98,359.52,490.0,362.5,362.83,358.98,359.52,490.0
2008-11-03 13:30:00,360.97,360.97,359.0,360.15,220.0,360.97,360.97,359.0,360.15,220.0
2008-11-03 14:00:00,359.3,363.13,359.0,362.5,840.0,359.3,363.13,359.0,362.5,840.0
2008-11-03 14:30:00,361.46,363.71,361.46,362.47,1310.0,361.46,363.71,361.46,362.47,1310.0
2008-11-03 15:00:00,362.49,365.38,361.98,365.38,720.0,362.49,365.38,361.98,365.38,720.0
2008-11-03 15:30:00,364.56,370.52,363.86,368.77,870.0,364.56,370.52,363.86,368.77,870.0
2008-11-04 09:30:00,368.0,373.93,364.45,365.0,310.0,368.0,373.93,364.45,365.0,310.0
2008-11-04 10:00:00,365.65,366.99,365.65,365.79,70.0,365.65,366.99,365.65,365.79,70.0
2008-11-04 10:30:00,367.0,371.0,367.0,370.26,170.0,367.0,371.0,367.0,370.26,170.0
2008-11-04 11:00:00,372.5,372.5,369.8,369.8,380.0,372.5,372.5,369.8,369.8,380.0
2008-11-04 11:30:00,370.29,370.29,368.38,369.0,90.0,370.29,370.29,368.38,369.0,90.0
2008-11-04 12:00:00,368.05,368.05,362.02,362.72,260.0,368.05,368.05,362.02,362.72,260.0
2008-11-04 12:30:00,362.66,363.58,362.04,362.04,50.0,362.66,363.58,362.04,362.04,50.0
2008-11-04 13:00:00,360.6,360.9,356.0,360.08,410.0,360.6,360.9,356.0,360.08,410.0
2008-11-04 13:30:00,360.06,360.38,359.18,359.18,90.0,360.06,360.38,359.18,359.18,90.0
2008-11-04 14:00:00,360.03,360.03,349.22,349.22,300.0,360.03,360.03,349.22,349.22,300.0
2008-11-04 14:30:00,350.6,351.19,348.0,348.0,130.0,350.6,351.19,348.0,348.0,130.0
2008-11-04 15:00:00,347.73,348.45,343.27,345.65,180.0,347.73,348.45,343.27,345.65,180.0
2008-11-04 15:30:00,345.15,354.1,344.5,354.03,650.0,345.15,354.1,344.5,354.03,650.0
2008-11-05 09:30:00,329.99,329.99,321.68,323.33,750.0,329.99,329.99,321.68,323.33,750.0
2008-11-05 10:00:00,323.96,326.53,323.12,325.77,190.0,323.96,326.53,323.12,325.77,190.0
2008-11-05 10:30:00,325.77,326.56,324.11,326.56,330.0,325.77,326.56,324.11,326.56,330.0
2008-11-05 11:00:00,328.0,334.37,328.0,333.14,550.0,328.0,334.37,328.0,333.14,550.0
2008-11-05 11:30:00,333.97,336.98,331.0,332.49,340.0,333.97,336.98,331.0,332.49,340.0
2008-11-05 12:00:00,334.5,334.6,333.56,333.56,100.0,334.5,334.6,333.56,333.56,100.0
2008-11-05 12:30:00,334.06,335.01,334.06,334.07,140.0,334.06,335.01,334.06,334.07,140.0
2008-11-05 13:00:00,334.97,337.67,334.08,335.86,160.0,334.97,337.67,334.08,335.86,160.0
2008-11-05 13:30:00,336.74,336.74,332.11,332.11,230.0,336.74,336.74,332.11,332.11,230.0
2008-11-05 14:00:00,332.99,332.99,330.0,332.17,350.0,332.99,332.99,330.0,332.17,350.0
2008-11-05 14:30:00,333.15,337.25,333.03,336.02,450.0,333.15,337.25,333.03,336.02,450.0
2008-11-05 15:00:00,335.33,335.5,329.5,330.0,470.0,335.33,335.5,329.5,330.0,470.0
2008-11-05 15:30:00,330.16,330.16,320.0,322.96,660.0,330.16,330.16,320.0,322.96,660.0
2008-11-06 09:30:00,311.1,322.1,311.1,321.95,460.0,311.1,322.1,311.1,321.95,460.0
2008-11-06 10:00:00,321.89,322.02,320.15,320.35,130.0,321.89,322.02,320.15,320.35,130.0
2008-11-06 10:30:00,320.0,320.0,315.0,319.26,520.0,320.0,320.0,315.0,319.26,520.0
2008-11-06 11:00:00,320.17,320.17,316.81,317.47,330.0,320.17,320.17,316.81,317.47,330.0
2008-11-06 11:30:00,317.89,317.89,310.0,311.0,310.0,317.89,317.89,310.0,311.0,310.0
2008-11-06 12:00:00,310.12,311.51,308.71,308.71,210.0,310.12,311.51,308.71,308.71,210.0
2008-11-06 12:30:00,307.24,308.64,307.01,307.01,350.0,307.24,308.64,307.01,307.01,350.0
2008-11-06 13:00:00,306.8,306.8,301.51,302.03,830.0,306.8,306.8,301.51,302.03,830.0
2008-11-06 13:30:00,302.0,302.0,300.05,300.5,460.0,302.0,302.0,300.05,300.5,460.0
2008-11-06 14:00:00,300.6,305.11,300.3,304.93,920.0,300.6,305.11,300.3,304.93,920.0
2008-11-06 14:30:00,304.73,304.73,302.65,303.46,1950.0,304.73,304.73,302.65,303.46,1950.0
2008-11-06 15:00:00,303.81,305.51,303.23,303.73,430.0,303.81,305.51,303.23,303.73,430.0
2008-11-06 15:30:00,304.0,305.93,303.91,305.93,820.0,304.0,305.93,303.91,305.93,820.0
2008-11-07 09:30:00,302.1,315.9,302.1,310.02,560.0,302.1,315.9,302.1,310.02,560.0
2008-11-07 10:00:00,311.85,315.94,310.03,315.94,280.0,311.85,315.94,310.03,315.94,280.0
2008-11-07 10:30:00,315.2,318.92,315.2,315.23,190.0,315.2,318.92,315.2,315.23,190.0
2008-11-07 11:00:00,316.04,316.55,311.42,311.65,130.0,316.04,316.55,311.42,311.65,130.0
2008-11-07 11:30:00,312.49,315.0,312.49,313.82,80.0,312.49,315.0,312.49,313.82,80.0
2008-11-07 12:00:00,315.69,315.69,314.4,314.4,50.0,315.69,315.69,314.4,314.4,50.0
2008-11-07 12:30:00,315.9,315.9,315.69,315.69,20.0,315.9,315.9,315.69,315.69,20.0
2008-11-07 13:00:00,313.81,314.91,313.81,314.91,40.0,313.81,314.91,313.81,314.91,40.0
2008-11-07 13:30:00,315.0,315.0,314.15,314.15,50.0,315.0,315.0,314.15,314.15,50.0
2008-11-07 14:00:00,314.54,318.77,314.54,316.01,200.0,314.54,318.77,314.54,316.01,200.0
2008-11-07 14:30:00,315.36,316.03,312.33,312.33,170.0,315.36,316.03,312.33,312.33,170.0
2008-11-07 15:00:00,312.03,312.94,307.85,309.89,580.0,312.03,312.94,307.85,309.89,580.0
2008-11-07 15:30:00,310.37,319.5,310.37,317.01,530.0,310.37,319.5,310.37,317.01,530.0
2008-11-10 09:30:00,325.0,332.5,322.5,325.43,420.0,325.0,332.5,322.5,325.43,420.0
2008-11-10 10:00:00,324.13,324.13,319.31,322.76,290.0,324.13,324.13,319.31,322.76,290.0
2008-11-10 10:30:00,321.03,321.99,316.02,318.59,230.0,321.03,321.99,316.02,318.59,230.0
2008-11-10 11:00:00,317.21,318.75,313.29,315.1,140.0,317.21,318.75,313.29,315.1,140.0
2008-11-10 11:30:00,314.68,315.4,308.09,308.41,340.0,314.68,315.4,308.09,308.41,340.0
2008-11-10 12:00:00,308.01,308.18,304.17,305.88,830.0,308.01,308.18,304.17,305.88,830.0
2008-11-10 12:30:00,305.01,305.01,302.28,304.0,420.0,305.01,305.01,302.28,304.0,420.0
2008-11-10 13:00:00,304.01,309.32,303.94,307.59,440.0,304.01,309.32,303.94,307.59,440.0
2008-11-10 13:30:00,308.08,313.25,308.08,312.84,200.0,308.08,313.25,308.08,312.84,200.0
2008-11-10 14:00:00,313.07,313.37,308.64,308.64,230.0,313.07,313.37,308.64,308.64,230.0
2008-11-10 14:30:00,308.28,308.28,305.0,305.06,270.0,308.28,308.28,305.0,305.06,270.0
2008-11-10 15:00:00,304.62,306.03,301.29,302.35,350.0,304.62,306.03,301.29,302.35,350.0
2008-11-10 15:30:00,303.62,308.74,303.0,306.34,860.0,303.62,308.74,303.0,306.34,860.0
2008-11-11 09:30:00,303.0,304.34,300.0,303.99,430.0,303.0,304.34,300.0,303.99,430.0
2008-11-11 10:00:00,303.97,310.68,303.97,309.4,220.0,303.97,310.68,303.97,309.4,220.0
2008-11-11 10:30:00,309.22,313.36,309.22,311.36,250.0,309.22,313.36,309.22,311.36,250.0
2008-11-11 11:00:00,311.74,311.74,307.68,309.94,280.0,311.74,311.74,307.68,309.94,280.0
2008-11-11 11:30:00,309.2,309.2,308.69,308.69,100.0,309.2,309.2,308.69,308.69,100.0
2008-11-11 12:00:00,308.64,308.64,305.0,305.47,180.0,308.64,308.64,305.0,305.47,180.0
2008-11-11 12:30:00,305.88,307.9,305.45,306.97,200.0,305.88,307.9,305.45,306.97,200.0
2008-11-11 13:00:00,306.85,307.51,305.0,305.0,130.0,306.85,307.51,305.0,305.0,130.0
2008-11-11 13:30:00,305.13,306.0,301.15,302.96,1540.0,305.13,306.0,301.15,302.96,1540.0
2008-11-11 14:00:00,303.82,313.65,302.08,313.65,660.0,303.82,313.65,302.08,313.65,660.0
2008-11-11 14:30:00,313.08,313.46,306.53,306.99,260.0,313.08,313.46,306.53,306.99,260.0
2008-11-11 15:00:00,307.03,307.32,304.17,306.79,500.0,307.03,307.32,304.17,306.79,500.0
2008-11-11 15:30:00,306.01,307.82,302.58,305.7,1110.0,306.01,307.82,302.58,305.7,1110.0
2008-11-12 09:30:00,307.62,307.62,303.4,305.6,470.0,307.62,307.62,303.4,305.6,470.0
2008-11-12 10:00:00,305.1,305.88,301.02,302.74,620.0,305.1,305.88,301.02,302.74,620.0
2008-11-12 10:30:00,302.11,302.87,300.4,301.94,650.0,302.11,302.87,300.4,301.94,650.0
2008-11-12 11:00:00,301.76,303.0,301.07,302.99,330.0,301.76,303.0,301.07,302.99,330.0
2008-11-12 11:30:00,301.98,302.89,300.92,300.92,90.0,301.98,302.89,300.92,300.92,90.0
2008-11-12 12:00:00,300.92,301.71,299.01,299.75,490.0,300.92,301.71,299.01,299.75,490.0
2008-11-12 12:30:00,299.93,301.85,299.47,300.92,480.0,299.93,301.85,299.47,300.92,480.0
2008-11-12 13:00:00,300.0,302.72,300.0,302.72,180.0,300.0,302.72,300.0,302.72,180.0
2008-11-12 13:30:00,302.98,302.98,300.0,301.31,90.0,302.98,302.98,300.0,301.31,90.0
2008-11-12 14:00:00,300.0,301.32,299.97,301.32,230.0,300.0,301.32,299.97,301.32,230.0
2008-11-12 14:30:00,302.5,302.83,301.25,301.37,110.0,302.5,302.83,301.25,301.37,110.0
2008-11-12 15:00:00,301.0,301.0,298.99,299.55,300.0,301.0,301.0,298.99,299.55,300.0
2008-11-12 15:30:00,299.5,301.63,298.0,300.15,540.0,299.5,301.63,298.0,300.15,540.0
2008-11-13 09:30:00,299.43,304.05,296.0,296.0,410.0,299.43,304.05,296.0,296.0,410.0
2008-11-13 10:00:00,296.0,302.14,296.0,300.55,330.0,296.0,302.14,296.0,300.55,330.0
2008-11-13 10:30:00,299.49,301.5,299.2,299.2,50.0,299.49,301.5,299.2,299.2,50.0
2008-11-13 11:00:00,300.2,300.52,298.0,298.01,290.0,300.2,300.52,298.0,298.01,290.0
2008-11-13 11:30:00,298.89,299.05,296.43,296.58,160.0,298.89,299.05,296.43,296.58,160.0
2008-11-13 12:00:00,296.36,297.0,294.01,295.8,720.0,296.36,297.0,294.01,295.8,720.0
2008-11-13 12:30:00,295.32,295.61,291.21,291.82,440.0,295.32,295.61,291.21,291.82,440.0
2008-11-13 13:00:00,291.86,293.37,291.01,292.49,670.0,291.86,293.37,291.01,292.49,670.0
2008-11-13 13:30:00,292.67,298.08,292.67,296.67,500.0,292.67,298.08,292.67,296.67,500.0
2008-11-13 14:00:00,297.2,299.71,295.94,299.71,260.0,297.2,299.71,295.94,299.71,260.0
2008-11-13 14:30:00,299.77,308.92,299.77,306.73,380.0,299.77,308.92,299.77,306.73,380.0
2008-11-13 15:00:00,306.4,307.51,303.08,307.5,530.0,306.4,307.51,303.08,307.5,530.0
2008-11-13 15:30:00,308.5,323.8,307.28,321.35,1130.0,308.5,323.8,307.28,321.35,1130.0
2008-11-14 09:30:00,311.0,319.0,311.0,316.19,340.0,311.0,319.0,311.0,316.19,340.0
2008-11-14 10:00:00,317.0,317.97,313.87,314.99,260.0,317.0,317.97,313.87,314.99,260.0
2008-11-14 10:30:00,314.94,316.92,312.76,316.69,400.0,314.94,316.92,312.76,316.69,400.0
2008-11-14 11:00:00,315.71,317.49,314.06,315.38,190.0,315.71,317.49,314.06,315.38,190.0
2008-11-14 11:30:00,316.39,319.5,314.21,319.5,140.0,316.39,319.5,314.21,319.5,140.0
2008-11-14 12:00:00,318.32,318.32,310.4,310.43,100.0,318.32,318.32,310.4,310.43,100.0
2008-11-14 12:30:00,311.19,315.39,311.19,313.31,230.0,311.19,315.39,311.19,313.31,230.0
2008-11-14 13:00:00,312.82,312.82,309.26,309.57,140.0,312.82,312.82,309.26,309.57,140.0
2008-11-14 13:30:00,310.5,313.14,310.15,312.09,530.0,310.5,313.14,310.15,312.09,530.0
2008-11-14 14:00:00,312.21,319.89,312.09,319.49,480.0,312.21,319.89,312.09,319.49,480.0
2008-11-14 14:30:00,318.99,321.19,318.78,319.97,160.0,318.99,321.19,318.78,319.97,160.0
2008-11-14 15:00:00,322.11,326.82,322.0,323.66,240.0,322.11,326.82,322.0,323.66,240.0
2008-11-14 15:30:00,321.02,323.85,312.32,312.32,970.0,321.02,323.85,312.32,312.32,970.0
2008-11-17 09:30:00,315.59,315.59,304.05,305.42,310.0,315.59,315.59,304.05,305.42,310.0
2008-11-17 10:00:00,304.38,305.99,302.42,302.88,230.0,304.38,305.99,302.42,302.88,230.0
2008-11-17 10:30:00,302.0,303.77,301.43,301.43,240.0,302.0,303.77,301.43,301.43,240.0
2008-11-17 11:00:00,300.0,300.0,297.7,297.71,370.0,300.0,300.0,297.7,297.71,370.0
2008-11-17 11:30:00,298.22,307.36,298.22,304.21,330.0,298.22,307.36,298.22,304.21,330.0
2008-11-17 12:00:00,304.2,308.88,304.15,308.0,290.0,304.2,308.88,304.15,308.0,290.0
2008-11-17 12:30:00,307.82,309.22,306.59,308.7,350.0,307.82,309.22,306.59,308.7,350.0
2008-11-17 13:00:00,306.86,308.05,303.35,305.16,360.0,306.86,308.05,303.35,305.16,360.0
2008-11-17 13:30:00,305.5,306.34,303.69,304.03,420.0,305.5,306.34,303.69,304.03,420.0
2008-11-17 14:00:00,305.78,305.78,303.02,304.22,370.0,305.78,305.78,303.02,304.22,370.0
2008-11-17 14:30:00,304.4,307.97,304.1,305.02,250.0,304.4,307.97,304.1,305.02,250.0
2008-11-17 15:00:00,304.69,307.15,303.45,304.88,450.0,304.69,307.15,303.45,304.88,450.0
2008-11-17 15:30:00,304.87,305.4,298.18,301.1,1530.0,304.87,305.4,298.18,301.1,1530.0
2008-11-18 09:30:00,296.75,303.77,296.75,302.0,340.0,296.75,303.77,296.75,302.0,340.0
2008-11-18 10:00:00,301.98,304.98,300.24,304.98,180.0,301.98,304.98,300.24,304.98,180.0
2008-11-18 10:30:00,303.31,303.99,301.5,301.54,80.0,303.31,303.99,301.5,301.54,80.0
2008-11-18 11:00:00,302.77,302.77,300.07,300.07,30.0,302.77,302.77,300.07,300.07,30.0
2008-11-18 11:30:00,302.42,305.53,302.42,305.53,210.0,302.42,305.53,302.42,305.53,210.0
2008-11-18 12:00:00,305.0,306.65,300.97,300.97,140.0,305.0,306.65,300.97,300.97,140.0
2008-11-18 12:30:00,301.12,303.17,298.0,300.0,140.0,301.12,303.17,298.0,300.0,140.0
2008-11-18 13:00:00,299.15,299.15,295.0,295.0,540.0,299.15,299.15,295.0,295.0,540.0
2008-11-18 13:30:00,295.07,296.74,292.42,294.3,640.0,295.07,296.74,292.42,294.3,640.0
2008-11-18 14:00:00,294.14,295.88,293.13,293.13,270.0,294.14,295.88,293.13,293.13,270.0
2008-11-18 14:30:00,293.13,293.13,291.0,292.85,310.0,293.13,293.13,291.0,292.85,310.0
2008-11-18 15:00:00,291.35,298.03,291.35,298.0,390.0,291.35,298.03,291.35,298.0,390.0
2008-11-18 15:30:00,297.89,305.0,297.15,305.0,840.0,297.89,305.0,297.15,305.0,840.0
2008-11-19 09:30:00,300.0,301.09,297.0,297.0,500.0,300.0,301.09,297.0,297.0,500.0
2008-11-19 10:00:00,298.18,298.18,295.98,297.05,480.0,298.18,298.18,295.98,297.05,480.0
2008-11-19 10:30:00,297.0,298.1,292.54,295.04,510.0,297.0,298.1,292.54,295.04,510.0
2008-11-19 11:00:00,295.15,295.15,291.64,293.5,750.0,295.15,295.15,291.64,293.5,750.0
2008-11-19 11:30:00,293.48,293.48,290.63,291.69,140.0,293.48,293.48,290.63,291.69,140.0
2008-11-19 12:00:00,290.59,292.07,288.9,290.0,450.0,290.59,292.07,288.9,290.0,450.0
2008-11-19 12:30:00,288.7,290.5,288.7,289.96,300.0,288.7,290.5,288.7,289.96,300.0
2008-11-19 13:00:00,289.94,290.5,287.45,289.04,370.0,289.94,290.5,287.45,289.04,370.0
2008-11-19 13:30:00,288.01,289.04,285.0,286.55,780.0,288.01,289.04,285.0,286.55,780.0
2008-11-19 14:00:00,287.39,287.43,285.47,286.7,350.0,287.39,287.43,285.47,286.7,350.0
2008-11-19 14:30:00,286.74,290.9,286.2,286.81,680.0,286.74,290.9,286.2,286.81,680.0
2008-11-19 15:00:00,288.0,288.55,286.59,287.13,980.0,288.0,288.55,286.59,287.13,980.0
2008-11-19 15:30:00,286.96,287.4,272.13,273.42,1860.0,286.96,287.4,272.13,273.42,1860.0
2008-11-20 09:30:00,273.99,274.48,263.0,265.99,1510.0,273.99,274.48,263.0,265.99,1510.0
2008-11-20 10:00:00,264.2,265.98,260.0,262.75,970.0,264.2,265.98,260.0,262.75,970.0
2008-11-20 10:30:00,262.43,265.75,260.13,264.55,850.0,262.43,265.75,260.13,264.55,850.0
2008-11-20 11:00:00,264.56,267.58,262.18,263.24,700.0,264.56,267.58,262.18,263.24,700.0
2008-11-20 11:30:00,263.06,265.29,260.96,261.95,400.0,263.06,265.29,260.96,261.95,400.0
2008-11-20 12:00:00,261.01,263.1,259.28,263.1,720.0,261.01,263.1,259.28,263.1,720.0
2008-11-20 12:30:00,263.1,263.27,261.0,262.99,380.0,263.1,263.27,261.0,262.99,380.0
2008-11-20 13:00:00,261.43,261.98,258.4,258.41,280.0,261.43,261.98,258.4,258.41,280.0
2008-11-20 13:30:00,258.42,259.44,256.0,257.87,270.0,258.42,259.44,256.0,257.87,270.0
2008-11-20 14:00:00,258.96,259.65,256.75,256.91,380.0,258.96,259.65,256.75,256.91,380.0
2008-11-20 14:30:00,257.15,258.25,251.03,252.0,510.0,257.15,258.25,251.03,252.0,510.0
2008-11-20 15:00:00,252.0,252.85,244.65,246.21,750.0,252.0,252.85,244.65,246.21,750.0
2008-11-20 15:30:00,246.45,250.76,242.99,245.49,2110.0,246.45,250.76,242.99,245.49,2110.0
2008-11-21 09:30:00,250.0,262.0,250.0,253.1,1200.0,250.0,262.0,250.0,253.1,1200.0
2008-11-21 10:00:00,250.81,253.67,250.05,250.78,710.0,250.81,253.67,250.05,250.78,710.0
2008-11-21 10:30:00,250.5,252.47,243.0,243.0,430.0,250.5,252.47,243.0,243.0,430.0
2008-11-21 11:00:00,243.3,246.15,237.21,241.49,730.0,243.3,246.15,237.21,241.49,730.0
2008-11-21 11:30:00,244.62,247.95,241.22,247.55,210.0,244.62,247.95,241.22,247.55,210.0
2008-11-21 12:00:00,245.39,247.81,241.79,245.17,330.0,245.39,247.81,241.79,245.17,330.0
2008-11-21 12:30:00,246.22,247.95,243.64,245.1,220.0,246.22,247.95,243.64,245.1,220.0
2008-11-21 13:00:00,244.12,244.37,240.0,241.35,470.0,244.12,244.37,240.0,241.35,470.0
2008-11-21 13:30:00,241.77,241.93,236.16,236.16,230.0,241.77,241.93,236.16,236.16,230.0
2008-11-21 14:00:00,236.69,238.96,235.73,238.35,700.0,236.69,238.96,235.73,238.35,700.0
2008-11-21 14:30:00,238.57,238.71,235.64,235.98,390.0,238.57,238.71,235.64,235.98,390.0
2008-11-21 15:00:00,236.38,243.87,234.23,241.5,1260.0,236.38,243.87,234.23,241.5,1260.0
2008-11-21 15:30:00,241.04,257.19,241.04,254.49,1300.0,241.04,257.19,241.04,254.49,1300.0
2008-11-24 09:30:00,253.46,264.95,252.0,264.06,1520.0,253.46,264.95,252.0,264.06,1520.0
2008-11-24 10:00:00,264.27,269.97,263.5,269.97,890.0,264.27,269.97,263.5,269.97,890.0
2008-11-24 10:30:00,269.98,274.35,269.47,269.47,530.0,269.98,274.35,269.47,269.47,530.0
2008-11-24 11:00:00,271.09,274.18,267.59,270.0,600.0,271.09,274.18,267.59,270.0,600.0
2008-11-24 11:30:00,269.16,269.16,267.25,267.25,30.0,269.16,269.16,267.25,267.25,30.0
2008-11-24 12:00:00,266.49,267.95,262.01,262.01,440.0,266.49,267.95,262.01,262.01,440.0
2008-11-24 12:30:00,261.91,261.96,257.85,260.43,340.0,261.91,261.96,257.85,260.43,340.0
2008-11-24 13:00:00,260.43,266.81,259.83,266.81,370.0,260.43,266.81,259.83,266.81,370.0
2008-11-24 13:30:00,265.71,265.71,262.93,262.93,80.0,265.71,265.71,262.93,262.93,80.0
2008-11-24 14:00:00,263.96,266.85,262.5,263.23,220.0,263.96,266.85,262.5,263.23,220.0
2008-11-24 14:30:00,262.43,265.72,262.43,265.6,220.0,262.43,265.72,262.43,265.6,220.0
2008-11-24 15:00:00,265.72,271.9,264.0,271.88,680.0,265.72,271.9,264.0,271.88,680.0
2008-11-24 15:30:00,270.96,279.5,268.94,276.71,1600.0,270.96,279.5,268.94,276.71,1600.0
2008-11-25 09:30:00,286.16,286.16,270.44,273.92,840.0,286.16,286.16,270.44,273.92,840.0
2008-11-25 10:00:00,274.98,275.0,270.69,271.55,320.0,274.98,275.0,270.69,271.55,320.0
2008-11-25 10:30:00,272.45,272.45,267.54,268.1,570.0,272.45,272.45,267.54,268.1,570.0
2008-11-25 11:00:00,267.02,272.41,263.31,272.41,480.0,267.02,272.41,263.31,272.41,480.0
2008-11-25 11:30:00,273.59,274.5,271.17,274.02,160.0,273.59,274.5,271.17,274.02,160.0
2008-11-25 12:00:00,272.67,273.0,270.75,270.75,150.0,272.67,273.0,270.75,270.75,150.0
2008-11-25 12:30:00,272.96,273.73,270.93,270.93,90.0,272.96,273.73,270.93,270.93,90.0
2008-11-25 13:00:00,271.37,273.15,271.37,272.25,70.0,271.37,273.15,271.37,272.25,70.0
2008-11-25 13:30:00,273.23,276.76,270.57,274.72,170.0,273.23,276.76,270.57,274.72,170.0
2008-11-25 14:00:00,274.68,274.69,269.93,272.06,140.0,274.68,274.69,269.93,272.06,140.0
2008-11-25 14:30:00,272.46,275.62,271.42,275.28,140.0,272.46,275.62,271.42,275.28,140.0
2008-11-25 15:00:00,276.07,282.96,276.07,282.96,320.0,276.07,282.96,276.07,282.96,320.0
2008-11-25 15:30:00,281.01,286.0,279.61,282.96,680.0,281.01,286.0,279.61,282.96,680.0
2008-11-26 09:30:00,280.0,280.0,274.63,278.28,360.0,280.0,280.0,274.63,278.28,360.0
2008-11-26 10:00:00,278.84,279.97,275.59,275.59,500.0,278.84,279.97,275.59,275.59,500.0
2008-11-26 10:30:00,279.5,279.5,271.23,275.82,560.0,279.5,279.5,271.23,275.82,560.0
2008-11-26 11:00:00,276.79,277.53,273.73,276.3,510.0,276.79,277.53,273.73,276.3,510.0
2008-11-26 11:30:00,275.99,275.99,273.01,274.0,220.0,275.99,275.99,273.01,274.0,220.0
2008-11-26 12:00:00,274.01,275.01,274.01,274.44,70.0,274.01,275.01,274.01,274.44,70.0
2008-11-26 12:30:00,274.01,274.32,273.04,273.2,220.0,274.01,274.32,273.04,273.2,220.0
2008-11-26 13:00:00,273.16,275.0,273.02,274.76,230.0,273.16,275.0,273.02,274.76,230.0
2008-11-26 13:30:00,273.12,276.02,273.12,276.01,40.0,273.12,276.02,273.12,276.01,40.0
2008-11-26 14:00:00,273.77,275.5,273.55,275.0,170.0,273.77,275.5,273.55,275.0,170.0
2008-11-26 14:30:00,275.0,279.0,274.63,278.9,270.0,275.0,279.0,274.63,278.9,270.0
2008-11-26 15:00:00,278.97,282.05,275.69,279.43,960.0,278.97,282.05,275.69,279.43,960.0
2008-11-26 15:30:00,280.01,283.0,276.54,282.18,530.0,280.01,283.0,276.54,282.18,530.0
2008-11-28 09:30:00,275.46,285.9,275.46,282.65,310.0,275.46,285.9,275.46,282.65,310.0
2008-11-28 10:00:00,283.49,283.5,282.06,282.06,170.0,283.49,283.5,282.06,282.06,170.0
2008-11-28 10:30:00,283.35,290.15,283.35,288.9,410.0,283.35,290.15,283.35,288.9,410.0
2008-11-28 11:00:00,288.8,290.54,288.26,288.26,90.0,288.8,290.54,288.26,288.26,90.0
2008-11-28 11:30:00,290.0,290.0,289.2,289.79,90.0,290.0,290.0,289.2,289.79,90.0
2008-11-28 12:00:00,290.0,290.63,288.15,288.15,190.0,290.0,290.63,288.15,288.15,190.0
2008-11-28 12:30:00,289.11,302.0,289.1,299.79,590.0,289.11,302.0,289.1,299.79,590.0
2008-11-28 13:00:00,308.0,308.0,308.0,308.0,430.0,308.0,308.0,308.0,308.0,430.0
2008-11-28 13:30:00,308.0,308.0,308.0,308.0,0.0,308.0,308.0,308.0,308.0,0.0
2008-11-28 14:00:00,308.0,308.0,308.0,308.0,0.0,308.0,308.0,308.0,308.0,0.0
2008-11-28 14:30:00,308.0,308.0,308.0,308.0,0.0,308.0,308.0,308.0,308.0,0.0
2008-11-28 15:00:00,308.0,308.0,308.0,308.0,0.0,308.0,308.0,308.0,308.0,0.0
2008-11-28 15:30:00,308.0,308.0,308.0,308.0,0.0,308.0,308.0,308.0,308.0,0.0
2008-12-01 09:30:00,305.74,305.74,280.5,280.5,460.0,305.74,305.74,280.5,280.5,460.0
2008-12-01 10:00:00,280.0,282.81,278.0,280.21,360.0,280.0,282.81,278.0,280.21,360.0
2008-12-01 10:30:00,280.96,284.24,280.34,282.01,220.0,280.96,284.24,280.34,282.01,220.0
2008-12-01 11:00:00,282.0,282.0,278.17,278.17,180.0,282.0,282.0,278.17,278.17,180.0
2008-12-01 11:30:00,279.91,282.71,279.91,281.99,60.0,279.91,282.71,279.91,281.99,60.0
2008-12-01 12:00:00,281.8,281.8,280.81,281.68,50.0,281.8,281.8,280.81,281.68,50.0
2008-12-01 12:30:00,279.85,280.0,279.85,280.0,30.0,279.85,280.0,279.85,280.0,30.0
2008-12-01 13:00:00,278.47,278.47,272.61,272.61,260.0,278.47,278.47,272.61,272.61,260.0
2008-12-01 13:30:00,272.58,273.52,263.48,265.37,990.0,272.58,273.52,263.48,265.37,990.0
2008-12-01 14:00:00,265.02,267.19,264.68,267.0,380.0,265.02,267.19,264.68,267.0,380.0
2008-12-01 14:30:00,266.98,268.95,266.98,267.5,420.0,266.98,268.95,266.98,267.5,420.0
2008-12-01 15:00:00,267.49,267.5,263.16,263.27,500.0,267.49,267.5,263.16,263.27,500.0
2008-12-01 15:30:00,263.89,263.89,247.5,248.73,1400.0,263.89,263.89,247.5,248.73,1400.0
2008-12-02 09:30:00,261.97,264.0,256.5,258.96,900.0,261.97,264.0,256.5,258.96,900.0
2008-12-02 10:00:00,257.05,265.11,257.05,263.8,1000.0,257.05,265.11,257.05,263.8,1000.0
2008-12-02 10:30:00,265.5,269.57,265.5,267.16,410.0,265.5,269.57,265.5,267.16,410.0
2008-12-02 11:00:00,267.83,268.67,262.88,268.67,390.0,267.83,268.67,262.88,268.67,390.0
2008-12-02 11:30:00,268.35,268.43,266.5,267.92,140.0,268.35,268.43,266.5,267.92,140.0
2008-12-02 12:00:00,268.15,272.0,267.82,269.98,200.0,268.15,272.0,267.82,269.98,200.0
2008-12-02 12:30:00,269.95,272.01,269.74,272.01,190.0,269.95,272.01,269.74,272.01,190.0
2008-12-02 13:00:00,272.57,274.86,272.57,274.43,130.0,272.57,274.86,272.57,274.43,130.0
2008-12-02 13:30:00,273.48,273.93,269.78,270.65,280.0,273.48,273.93,269.78,270.65,280.0
2008-12-02 14:00:00,270.4,270.4,262.28,263.91,500.0,270.4,270.4,262.28,263.91,500.0
2008-12-02 14:30:00,264.34,271.62,264.33,270.03,380.0,264.34,271.62,264.33,270.03,380.0
2008-12-02 15:00:00,270.11,275.79,266.74,274.62,480.0,270.11,275.79,266.74,274.62,480.0
2008-12-02 15:30:00,275.18,275.87,267.0,275.82,950.0,275.18,275.87,267.0,275.82,950.0
2008-12-03 09:30:00,267.8,267.8,259.99,265.1,350.0,267.8,267.8,259.99,265.1,350.0
2008-12-03 10:00:00,265.1,274.99,263.53,274.52,330.0,265.1,274.99,263.53,274.52,330.0
2008-12-03 10:30:00,272.27,283.34,272.27,283.0,310.0,272.27,283.34,272.27,283.0,310.0
2008-12-03 11:00:00,284.6,285.03,280.51,282.94,760.0,284.6,285.03,280.51,282.94,760.0
2008-12-03 11:30:00,282.19,284.31,280.01,283.55,330.0,282.19,284.31,280.01,283.55,330.0
2008-12-03 12:00:00,283.76,283.76,276.0,279.56,320.0,283.76,283.76,276.0,279.56,320.0
2008-12-03 12:30:00,277.95,278.71,274.5,275.59,380.0,277.95,278.71,274.5,275.59,380.0
2008-12-03 13:00:00,275.7,279.49,275.55,275.72,140.0,275.7,279.49,275.55,275.72,140.0
2008-12-03 13:30:00,275.7,275.81,271.81,271.81,290.0,275.7,275.81,271.81,271.81,290.0
2008-12-03 14:00:00,272.64,281.62,272.64,280.51,320.0,272.64,281.62,272.64,280.51,320.0
2008-12-03 14:30:00,281.98,283.91,277.74,280.18,200.0,281.98,283.91,277.74,280.18,200.0
2008-12-03 15:00:00,281.4,282.67,278.28,282.52,370.0,281.4,282.67,278.28,282.52,370.0
2008-12-03 15:30:00,282.26,294.38,282.26,291.51,1130.0,282.26,294.38,282.26,291.51,1130.0
2008-12-04 09:30:00,288.98,294.89,288.98,293.21,600.0,288.98,294.89,288.98,293.21,600.0
2008-12-04 10:00:00,294.75,298.96,292.5,293.71,280.0,294.75,298.96,292.5,293.71,280.0
2008-12-04 10:30:00,293.26,294.6,290.1,290.1,280.0,293.26,294.6,290.1,290.1,280.0
2008-12-04 11:00:00,292.34,292.66,280.0,292.66,700.0,292.34,292.66,280.0,292.66,700.0
2008-12-04 11:30:00,292.0,292.0,288.22,290.9,310.0,292.0,292.0,288.22,290.9,310.0
2008-12-04 12:00:00,289.78,290.0,285.18,287.18,240.0,289.78,290.0,285.18,287.18,240.0
2008-12-04 12:30:00,288.45,291.67,287.71,290.84,120.0,288.45,291.67,287.71,290.84,120.0
2008-12-04 13:00:00,290.65,290.71,288.17,288.17,90.0,290.65,290.71,288.17,288.17,90.0
2008-12-04 13:30:00,288.9,293.98,288.9,292.13,160.0,288.9,293.98,288.9,292.13,160.0
2008-12-04 14:00:00,294.27,294.61,292.76,294.61,130.0,294.27,294.61,292.76,294.61,130.0
2008-12-04 14:30:00,294.61,296.99,291.17,292.0,320.0,294.61,296.99,291.17,292.0,320.0
2008-12-04 15:00:00,292.0,292.0,278.58,280.07,470.0,292.0,292.0,278.58,280.07,470.0
2008-12-04 15:30:00,280.07,285.16,278.78,283.0,470.0,280.07,285.16,278.78,283.0,470.0
2008-12-05 09:30:00,278.5,283.91,277.49,280.59,370.0,278.5,283.91,277.49,280.59,370.0
2008-12-05 10:00:00,280.0,280.5,277.5,279.19,150.0,280.0,280.5,277.5,279.19,150.0
2008-12-05 10:30:00,278.98,282.0,276.61,282.0,120.0,278.98,282.0,276.61,282.0,120.0
2008-12-05 11:00:00,283.17,283.17,280.22,280.22,30.0,283.17,283.17,280.22,280.22,30.0
2008-12-05 11:30:00,281.26,286.65,281.26,286.65,340.0,281.26,286.65,281.26,286.65,340.0
2008-12-05 12:00:00,288.01,290.01,287.33,288.15,160.0,288.01,290.01,287.33,288.15,160.0
2008-12-05 12:30:00,287.15,287.98,284.11,286.0,190.0,287.15,287.98,284.11,286.0,190.0
2008-12-05 13:00:00,285.95,291.78,285.95,290.44,280.0,285.95,291.78,285.95,290.44,280.0
2008-12-05 13:30:00,289.01,294.43,288.35,290.95,330.0,289.01,294.43,288.35,290.95,330.0
2008-12-05 14:00:00,289.99,289.99,281.76,283.33,420.0,289.99,289.99,281.76,283.33,420.0
2008-12-05 14:30:00,284.0,291.21,283.2,287.98,300.0,284.0,291.21,283.2,287.98,300.0
2008-12-05 15:00:00,289.15,291.0,286.02,290.4,830.0,289.15,291.0,286.02,290.4,830.0
2008-12-05 15:30:00,290.91,297.0,290.9,293.0,1100.0,290.91,297.0,290.9,293.0,1100.0
2008-12-08 09:30:00,300.0,303.32,298.01,300.89,1420.0,300.0,303.32,298.01,300.89,1420.0
2008-12-08 10:00:00,299.67,301.22,298.14,301.22,260.0,299.67,301.22,298.14,301.22,260.0
2008-12-08 10:30:00,299.79,307.38,299.0,306.49,990.0,299.79,307.38,299.0,306.49,990.0
2008-12-08 11:00:00,305.08,305.6,301.46,303.3,1060.0,305.08,305.6,301.46,303.3,1060.0
2008-12-08 11:30:00,303.52,303.52,301.5,302.58,130.0,303.52,303.52,301.5,302.58,130.0
2008-12-08 12:00:00,303.02,303.4,301.0,303.4,340.0,303.02,303.4,301.0,303.4,340.0
2008-12-08 12:30:00,303.17,303.17,301.75,301.75,340.0,303.17,303.17,301.75,301.75,340.0
2008-12-08 13:00:00,302.4,304.12,300.12,301.06,750.0,302.4,304.12,300.12,301.06,750.0
2008-12-08 13:30:00,301.01,301.74,299.46,301.0,830.0,301.01,301.74,299.46,301.0,830.0
2008-12-08 14:00:00,302.46,305.39,301.85,304.57,1090.0,302.46,305.39,301.85,304.57,1090.0
2008-12-08 14:30:00,305.93,307.49,304.42,307.49,320.0,305.93,307.49,304.42,307.49,320.0
2008-12-08 15:00:00,307.14,307.48,304.78,306.21,600.0,307.14,307.48,304.78,306.21,600.0
2008-12-08 15:30:00,305.45,306.79,302.15,303.47,1070.0,305.45,306.79,302.15,303.47,1070.0
2008-12-09 09:30:00,305.08,309.35,292.5,293.94,660.0,305.08,309.35,292.5,293.94,660.0
2008-12-09 10:00:00,293.5,297.04,292.43,294.16,680.0,293.5,297.04,292.43,294.16,680.0
2008-12-09 10:30:00,294.28,303.87,294.28,299.95,950.0,294.28,303.87,294.28,299.95,950.0
2008-12-09 11:00:00,300.82,301.99,299.26,300.7,500.0,300.82,301.99,299.26,300.7,500.0
2008-12-09 11:30:00,301.68,302.58,300.24,301.81,340.0,301.68,302.58,300.24,301.81,340.0
2008-12-09 12:00:00,301.43,302.08,300.03,302.08,350.0,301.43,302.08,300.03,302.08,350.0
2008-12-09 12:30:00,302.48,305.71,302.48,303.55,700.0,302.48,305.71,302.48,303.55,700.0
2008-12-09 13:00:00,303.45,303.45,301.06,301.06,70.0,303.45,303.45,301.06,301.06,70.0
2008-12-09 13:30:00,301.49,303.55,300.59,302.72,180.0,301.49,303.55,300.59,302.72,180.0
2008-12-09 14:00:00,301.49,302.4,299.99,300.83,140.0,301.49,302.4,299.99,300.83,140.0
2008-12-09 14:30:00,299.59,302.75,299.01,301.77,470.0,299.59,302.75,299.01,301.77,470.0
2008-12-09 15:00:00,301.47,302.22,300.06,301.08,250.0,301.47,302.22,300.06,301.08,250.0
2008-12-09 15:30:00,300.92,303.0,299.09,302.0,1080.0,300.92,303.0,299.09,302.0,1080.0
2008-12-10 09:30:00,303.4,311.71,303.4,308.51,670.0,303.4,311.71,303.4,308.51,670.0
2008-12-10 10:00:00,309.4,310.46,308.02,308.43,490.0,309.4,310.46,308.02,308.43,490.0
2008-12-10 10:30:00,308.54,308.6,307.11,307.51,200.0,308.54,308.6,307.11,307.51,200.0
2008-12-10 11:00:00,306.93,307.25,305.12,307.0,230.0,306.93,307.25,305.12,307.0,230.0
2008-12-10 11:30:00,307.48,308.28,306.38,307.82,130.0,307.48,308.28,306.38,307.82,130.0
2008-12-10 12:00:00,307.0,307.51,304.62,306.77,240.0,307.0,307.51,304.62,306.77,240.0
2008-12-10 12:30:00,305.9,306.8,305.8,305.82,190.0,305.9,306.8,305.8,305.82,190.0
2008-12-10 13:00:00,305.86,306.69,305.83,305.97,170.0,305.86,306.69,305.83,305.97,170.0
2008-12-10 13:30:00,305.92,305.92,305.0,305.77,110.0,305.92,305.92,305.0,305.77,110.0
2008-12-10 14:00:00,305.0,305.0,303.07,304.0,320.0,305.0,305.0,303.07,304.0,320.0
2008-12-10 14:30:00,303.0,305.36,303.0,303.66,320.0,303.0,305.36,303.0,303.66,320.0
2008-12-10 15:00:00,304.48,304.94,304.0,304.44,180.0,304.48,304.94,304.0,304.44,180.0
2008-12-10 15:30:00,304.41,307.49,304.0,307.0,550.0,304.41,307.49,304.0,307.0,550.0
2008-12-11 09:30:00,304.0,308.22,302.72,308.22,370.0,304.0,308.22,302.72,308.22,370.0
2008-12-11 10:00:00,308.73,312.0,306.11,306.63,530.0,308.73,312.0,306.11,306.63,530.0
2008-12-11 10:30:00,307.11,309.0,306.0,306.45,460.0,307.11,309.0,306.0,306.45,460.0
2008-12-11 11:00:00,307.94,309.47,306.08,307.1,240.0,307.94,309.47,306.08,307.1,240.0
2008-12-11 11:30:00,307.68,307.95,306.51,307.28,160.0,307.68,307.95,306.51,307.28,160.0
2008-12-11 12:00:00,307.2,307.2,306.0,306.0,140.0,307.2,307.2,306.0,306.0,140.0
2008-12-11 12:30:00,307.17,307.82,306.5,307.46,80.0,307.17,307.82,306.5,307.46,80.0
2008-12-11 13:00:00,308.0,308.0,305.0,305.18,350.0,308.0,308.0,305.0,305.18,350.0
2008-12-11 13:30:00,306.29,307.31,305.54,306.53,170.0,306.29,307.31,305.54,306.53,170.0
2008-12-11 14:00:00,306.22,306.23,305.0,305.23,150.0,306.22,306.23,305.0,305.23,150.0
2008-12-11 14:30:00,306.23,306.99,304.0,305.43,610.0,306.23,306.99,304.0,305.43,610.0
2008-12-11 15:00:00,305.1,305.57,303.07,304.36,550.0,305.1,305.57,303.07,304.36,550.0
2008-12-11 15:30:00,304.05,304.3,298.2,299.31,1120.0,304.05,304.3,298.2,299.31,1120.0
2008-12-12 09:30:00,295.0,299.0,293.5,297.02,360.0,295.0,299.0,293.5,297.02,360.0
2008-12-12 10:00:00,297.08,299.16,296.03,297.85,90.0,297.08,299.16,296.03,297.85,90.0
2008-12-12 10:30:00,297.6,297.98,296.03,297.47,220.0,297.6,297.98,296.03,297.47,220.0
2008-12-12 11:00:00,298.02,300.64,297.77,298.0,290.0,298.02,300.64,297.77,298.0,290.0
2008-12-12 11:30:00,298.07,298.07,296.02,297.1,180.0,298.07,298.07,296.02,297.1,180.0
2008-12-12 12:00:00,297.88,297.99,297.14,297.14,90.0,297.88,297.99,297.14,297.14,90.0
2008-12-12 12:30:00,297.85,300.16,297.23,299.68,300.0,297.85,300.16,297.23,299.68,300.0
2008-12-12 13:00:00,299.75,300.59,297.99,300.0,200.0,299.75,300.59,297.99,300.0,200.0
2008-12-12 13:30:00,298.82,299.37,295.17,297.08,270.0,298.82,299.37,295.17,297.08,270.0
2008-12-12 14:00:00,297.95,299.47,297.39,299.47,130.0,297.95,299.47,297.39,299.47,130.0
2008-12-12 14:30:00,296.8,299.74,295.9,299.74,230.0,296.8,299.74,295.9,299.74,230.0
2008-12-12 15:00:00,300.46,304.85,298.49,300.48,590.0,300.46,304.85,298.49,300.48,590.0
2008-12-12 15:30:00,299.57,304.08,299.15,301.99,720.0,299.57,304.08,299.15,301.99,720.0
2008-12-15 09:30:00,298.05,300.27,296.66,296.66,150.0,298.05,300.27,296.66,296.66,150.0
2008-12-15 10:00:00,296.65,297.81,294.35,297.81,350.0,296.65,297.81,294.35,297.81,350.0
2008-12-15 10:30:00,297.24,298.51,295.4,296.1,260.0,297.24,298.51,295.4,296.1,260.0
2008-12-15 11:00:00,296.08,297.72,295.76,295.76,130.0,296.08,297.72,295.76,295.76,130.0
2008-12-15 11:30:00,296.94,298.72,296.6,297.21,170.0,296.94,298.72,296.6,297.21,170.0
2008-12-15 12:00:00,297.5,302.5,297.5,302.5,200.0,297.5,302.5,297.5,302.5,200.0
2008-12-15 12:30:00,303.6,303.6,301.07,301.07,100.0,303.6,303.6,301.07,301.07,100.0
2008-12-15 13:00:00,301.76,301.76,298.47,300.8,120.0,301.76,301.76,298.47,300.8,120.0
2008-12-15 13:30:00,299.54,299.54,299.54,299.54,10.0,299.54,299.54,299.54,299.54,10.0
2008-12-15 14:00:00,300.61,301.64,300.61,301.64,50.0,300.61,301.64,300.61,301.64,50.0
2008-12-15 14:30:00,301.07,301.07,297.5,298.0,170.0,301.07,301.07,297.5,298.0,170.0
2008-12-15 15:00:00,298.09,299.58,298.08,299.23,230.0,298.09,299.58,298.08,299.23,230.0
2008-12-15 15:30:00,299.74,301.75,298.65,300.03,470.0,299.74,301.75,298.65,300.03,470.0
2008-12-16 09:30:00,299.01,304.41,299.01,303.22,290.0,299.01,304.41,299.01,303.22,290.0
2008-12-16 10:00:00,304.0,304.76,303.25,303.25,90.0,304.0,304.76,303.25,303.25,90.0
2008-12-16 10:30:00,302.75,302.75,302.75,302.75,10.0,302.75,302.75,302.75,302.75,10.0
2008-12-16 11:00:00,303.11,304.57,302.64,304.39,180.0,303.11,304.57,302.64,304.39,180.0
2008-12-16 11:30:00,305.0,307.0,304.83,304.83,170.0,305.0,307.0,304.83,304.83,170.0
2008-12-16 12:00:00,304.4,304.4,303.98,304.17,40.0,304.4,304.4,303.98,304.17,40.0
2008-12-16 12:30:00,302.92,302.92,301.92,301.92,50.0,302.92,302.92,301.92,301.92,50.0
2008-12-16 13:00:00,302.18,302.18,299.18,300.2,280.0,302.18,302.18,299.18,300.2,280.0
2008-12-16 13:30:00,300.49,300.5,298.03,298.21,200.0,300.49,300.5,298.03,298.21,200.0
2008-12-16 14:00:00,298.01,301.51,297.99,299.75,410.0,298.01,301.51,297.99,299.75,410.0
2008-12-16 14:30:00,300.76,302.69,299.32,302.03,850.0,300.76,302.69,299.32,302.03,850.0
2008-12-16 15:00:00,302.26,305.96,301.72,304.9,570.0,302.26,305.96,301.72,304.9,570.0
2008-12-16 15:30:00,304.29,310.2,304.29,310.2,1190.0,304.29,310.2,304.29,310.2,1190.0
2008-12-17 09:30:00,305.0,308.99,305.0,306.93,260.0,305.0,308.99,305.0,306.93,260.0
2008-12-17 10:00:00,307.55,308.53,303.35,304.74,230.0,307.55,308.53,303.35,304.74,230.0
2008-12-17 10:30:00,304.02,306.87,303.66,305.8,220.0,304.02,306.87,303.66,305.8,220.0
2008-12-17 11:00:00,305.38,305.65,302.53,304.69,140.0,305.38,305.65,302.53,304.69,140.0
2008-12-17 11:30:00,303.36,303.36,302.91,302.95,120.0,303.36,303.36,302.91,302.95,120.0
2008-12-17 12:00:00,305.0,305.2,303.72,303.79,140.0,305.0,305.2,303.72,303.79,140.0
2008-12-17 12:30:00,303.02,305.2,303.02,305.2,100.0,303.02,305.2,303.02,305.2,100.0
2008-12-17 13:00:00,304.35,305.87,304.35,305.87,70.0,304.35,305.87,304.35,305.87,70.0
2008-12-17 13:30:00,305.49,306.94,304.89,306.94,140.0,305.49,306.94,304.89,306.94,140.0
2008-12-17 14:00:00,306.25,306.45,306.15,306.15,60.0,306.25,306.45,306.15,306.15,60.0
2008-12-17 14:30:00,306.01,306.01,301.58,304.65,360.0,306.01,306.01,301.58,304.65,360.0
2008-12-17 15:00:00,303.74,304.63,302.94,304.4,80.0,303.74,304.63,302.94,304.4,80.0
2008-12-17 15:30:00,303.26,304.13,301.16,301.16,210.0,303.26,304.13,301.16,301.16,210.0
2008-12-18 09:30:00,300.01,300.48,297.5,298.13,200.0,300.01,300.48,297.5,298.13,200.0
2008-12-18 10:00:00,297.71,303.89,297.71,303.89,220.0,297.71,303.89,297.71,303.89,220.0
2008-12-18 10:30:00,304.11,307.14,304.11,306.24,190.0,304.11,307.14,304.11,306.24,190.0
2008-12-18 11:00:00,305.43,306.43,304.18,304.18,150.0,305.43,306.43,304.18,304.18,150.0
2008-12-18 11:30:00,305.05,305.84,304.58,304.77,200.0,305.05,305.84,304.58,304.77,200.0
2008-12-18 12:00:00,305.75,306.77,304.21,304.91,170.0,305.75,306.77,304.21,304.91,170.0
2008-12-18 12:30:00,305.39,305.39,303.12,304.05,150.0,305.39,305.39,303.12,304.05,150.0
2008-12-18 13:00:00,304.5,304.5,302.02,302.02,50.0,304.5,304.5,302.02,302.02,50.0
2008-12-18 13:30:00,302.42,302.42,300.0,300.0,260.0,302.42,302.42,300.0,300.0,260.0
2008-12-18 14:00:00,300.18,301.94,296.66,297.69,420.0,300.18,301.94,296.66,297.69,420.0
2008-12-18 14:30:00,297.28,300.19,296.0,299.54,300.0,297.28,300.19,296.0,299.54,300.0
2008-12-18 15:00:00,298.24,299.65,295.08,295.09,290.0,298.24,299.65,295.08,295.09,290.0
2008-12-18 15:30:00,295.39,297.13,292.12,294.56,770.0,295.39,297.13,292.12,294.56,770.0
2008-12-19 09:30:00,295.59,297.58,292.25,297.49,360.0,295.59,297.58,292.25,297.49,360.0
2008-12-19 10:00:00,297.79,299.72,295.88,298.59,650.0,297.79,299.72,295.88,298.59,650.0
2008-12-19 10:30:00,297.83,297.83,293.07,293.37,310.0,297.83,297.83,293.07,293.37,310.0
2008-12-19 11:00:00,295.96,295.96,294.53,294.9,50.0,295.96,295.96,294.53,294.9,50.0
2008-12-19 11:30:00,293.88,297.03,292.03,292.03,600.0,293.88,297.03,292.03,292.03,600.0
2008-12-19 12:00:00,293.57,294.52,289.53,293.21,340.0,293.57,294.52,289.53,293.21,340.0
2008-12-19 12:30:00,293.0,293.91,292.01,293.5,330.0,293.0,293.91,292.01,293.5,330.0
2008-12-19 13:00:00,293.5,294.15,292.81,293.07,240.0,293.5,294.15,292.81,293.07,240.0
2008-12-19 13:30:00,293.99,293.99,291.99,291.99,220.0,293.99,293.99,291.99,291.99,220.0
2008-12-19 14:00:00,292.16,293.86,291.54,291.54,280.0,292.16,293.86,291.54,291.54,280.0
2008-12-19 14:30:00,293.21,293.67,291.5,292.28,150.0,293.21,293.67,291.5,292.28,150.0
2008-12-19 15:00:00,292.42,292.42,289.0,290.17,190.0,292.42,292.42,289.0,290.17,190.0
2008-12-19 15:30:00,290.95,292.66,290.27,291.0,230.0,290.95,292.66,290.27,291.0,230.0
2008-12-22 09:30:00,292.0,294.84,291.0,292.33,190.0,292.0,294.84,291.0,292.33,190.0
2008-12-22 10:00:00,291.06,292.15,286.56,287.3,130.0,291.06,292.15,286.56,287.3,130.0
2008-12-22 10:30:00,287.0,290.08,286.26,288.37,230.0,287.0,290.08,286.26,288.37,230.0
2008-12-22 11:00:00,288.14,288.88,285.45,285.51,180.0,288.14,288.88,285.45,285.51,180.0
2008-12-22 11:30:00,285.22,285.67,281.28,283.47,420.0,285.22,285.67,281.28,283.47,420.0
2008-12-22 12:00:00,284.11,286.09,283.29,284.68,170.0,284.11,286.09,283.29,284.68,170.0
2008-12-22 12:30:00,284.71,286.69,284.52,285.56,90.0,284.71,286.69,284.52,285.56,90.0
2008-12-22 13:00:00,284.8,285.74,283.01,283.18,320.0,284.8,285.74,283.01,283.18,320.0
2008-12-22 13:30:00,283.9,284.89,283.5,283.95,130.0,283.9,284.89,283.5,283.95,130.0
2008-12-22 14:00:00,284.38,285.26,283.02,283.02,140.0,284.38,285.26,283.02,283.02,140.0
2008-12-22 14:30:00,283.43,284.71,282.31,282.31,160.0,283.43,284.71,282.31,282.31,160.0
2008-12-22 15:00:00,281.33,282.12,275.71,277.73,540.0,281.33,282.12,275.71,277.73,540.0
2008-12-22 15:30:00,278.01,282.49,276.44,280.82,880.0,278.01,282.49,276.44,280.82,880.0
2008-12-23 09:30:00,277.75,284.09,277.75,284.09,570.0,277.75,284.09,277.75,284.09,570.0
2008-12-23 10:00:00,282.35,285.54,282.13,282.96,210.0,282.35,285.54,282.13,282.96,210.0
2008-12-23 10:30:00,284.0,286.51,283.31,284.71,110.0,284.0,286.51,283.31,284.71,110.0
2008-12-23 11:00:00,283.5,284.41,283.5,283.5,50.0,283.5,284.41,283.5,283.5,50.0
2008-12-23 11:30:00,283.45,283.45,279.29,279.29,250.0,283.45,283.45,279.29,279.29,250.0
2008-12-23 12:00:00,279.35,281.77,279.16,279.99,280.0,279.35,281.77,279.16,279.99,280.0
2008-12-23 12:30:00,279.27,279.9,276.22,277.87,220.0,279.27,279.9,276.22,277.87,220.0
2008-12-23 13:00:00,276.55,277.01,275.03,275.04,460.0,276.55,277.01,275.03,275.04,460.0
2008-12-23 13:30:00,275.01,278.0,275.01,278.0,280.0,275.01,278.0,275.01,278.0,280.0
2008-12-23 14:00:00,278.0,278.38,276.57,276.62,460.0,278.0,278.38,276.57,276.62,460.0
2008-12-23 14:30:00,277.12,279.0,276.41,279.0,940.0,277.12,279.0,276.41,279.0,940.0
2008-12-23 15:00:00,278.98,279.49,276.75,276.75,420.0,278.98,279.49,276.75,276.75,420.0
2008-12-23 15:30:00,279.0,279.46,276.75,278.39,440.0,279.0,279.46,276.75,278.39,440.0
2008-12-24 09:30:00,280.71,280.71,275.0,275.0,260.0,280.71,280.71,275.0,275.0,260.0
2008-12-24 10:00:00,275.0,275.84,273.72,275.0,250.0,275.0,275.84,273.72,275.0,250.0
2008-12-24 10:30:00,274.98,276.18,274.42,275.06,270.0,274.98,276.18,274.42,275.06,270.0
2008-12-24 11:00:00,275.5,275.5,275.06,275.06,40.0,275.5,275.5,275.06,275.06,40.0
2008-12-24 11:30:00,274.39,276.0,274.03,274.03,130.0,274.39,276.0,274.03,274.03,130.0
2008-12-24 12:00:00,274.0,274.02,274.0,274.02,20.0,274.0,274.02,274.0,274.02,20.0
2008-12-24 12:30:00,274.97,278.29,273.98,277.6,270.0,274.97,278.29,273.98,277.6,270.0
2008-12-26 09:30:00,283.01,285.95,280.0,280.48,250.0,283.01,285.95,280.0,280.48,250.0
2008-12-26 10:00:00,279.68,279.68,276.0,276.21,240.0,279.68,279.68,276.0,276.21,240.0
2008-12-26 10:30:00,275.0,276.66,273.29,274.71,90.0,275.0,276.66,273.29,274.71,90.0
2008-12-26 11:00:00,276.96,277.89,276.24,277.63,90.0,276.96,277.89,276.24,277.63,90.0
2008-12-26 11:30:00,277.01,277.04,277.0,277.0,30.0,277.01,277.04,277.0,277.0,30.0
2008-12-26 12:00:00,276.9,276.9,276.9,276.9,20.0,276.9,276.9,276.9,276.9,20.0
2008-12-26 12:30:00,278.0,278.5,276.06,276.06,100.0,278.0,278.5,276.06,276.06,100.0
2008-12-26 13:00:00,277.48,277.53,277.48,277.53,20.0,277.48,277.53,277.48,277.53,20.0
2008-12-26 13:30:00,278.13,278.13,277.44,277.44,70.0,278.13,278.13,277.44,277.44,70.0
2008-12-26 14:00:00,279.0,279.0,277.27,278.97,120.0,279.0,279.0,277.27,278.97,120.0
2008-12-26 14:30:00,277.81,281.47,277.81,281.47,170.0,277.81,281.47,277.81,281.47,170.0
2008-12-26 15:00:00,281.47,282.19,281.0,282.0,130.0,281.47,282.19,281.0,282.0,130.0
2008-12-26 15:30:00,282.0,283.98,281.0,283.98,480.0,282.0,283.98,281.0,283.98,480.0
2008-12-29 09:30:00,282.01,282.56,278.71,280.34,200.0,282.01,282.56,278.71,280.34,200.0
2008-12-29 10:00:00,279.12,279.86,277.52,279.11,440.0,279.12,279.86,277.52,279.11,440.0
2008-12-29 10:30:00,279.22,282.0,279.05,281.26,200.0,279.22,282.0,279.05,281.26,200.0
2008-12-29 11:00:00,280.8,281.31,279.92,280.22,110.0,280.8,281.31,279.92,280.22,110.0
2008-12-29 11:30:00,280.67,281.64,280.67,281.0,40.0,280.67,281.64,280.67,281.0,40.0
2008-12-29 12:00:00,281.47,281.65,281.47,281.65,40.0,281.47,281.65,281.47,281.65,40.0
2008-12-29 12:30:00,281.65,281.77,281.04,281.77,210.0,281.65,281.77,281.04,281.77,210.0
2008-12-29 13:00:00,282.28,283.18,281.37,281.37,110.0,282.28,283.18,281.37,281.37,110.0
2008-12-29 13:30:00,282.33,284.74,281.44,284.58,190.0,282.33,284.74,281.44,284.58,190.0
2008-12-29 14:00:00,284.26,284.29,283.12,283.91,100.0,284.26,284.29,283.12,283.91,100.0
2008-12-29 14:30:00,284.44,284.44,282.31,282.31,160.0,284.44,284.44,282.31,282.31,160.0
2008-12-29 15:00:00,282.85,283.88,282.29,282.29,140.0,282.85,283.88,282.29,282.29,140.0
2008-12-29 15:30:00,283.08,283.08,281.41,282.98,270.0,283.08,283.08,281.41,282.98,270.0
2008-12-30 09:30:00,280.96,286.0,280.96,282.7,170.0,280.96,286.0,280.96,282.7,170.0
2008-12-30 10:00:00,281.72,283.02,281.5,282.88,460.0,281.72,283.02,281.5,282.88,460.0
2008-12-30 10:30:00,282.04,283.0,280.43,280.5,210.0,282.04,283.0,280.43,280.5,210.0
2008-12-30 11:00:00,280.47,281.47,278.62,279.16,150.0,280.47,281.47,278.62,279.16,150.0
2008-12-30 11:30:00,279.89,282.8,279.69,282.39,240.0,279.89,282.8,279.69,282.39,240.0
2008-12-30 12:00:00,281.6,281.7,279.78,279.78,80.0,281.6,281.7,279.78,279.78,80.0
2008-12-30 12:30:00,279.0,281.07,279.0,280.3,110.0,279.0,281.07,279.0,280.3,110.0
2008-12-30 13:00:00,280.11,280.9,279.58,280.9,110.0,280.11,280.9,279.58,280.9,110.0
2008-12-30 13:30:00,280.3,282.1,279.65,282.1,150.0,280.3,282.1,279.65,282.1,150.0
2008-12-30 14:00:00,281.4,281.9,281.4,281.42,30.0,281.4,281.9,281.4,281.42,30.0
2008-12-30 14:30:00,281.99,282.69,280.66,281.62,230.0,281.99,282.69,280.66,281.62,230.0
2008-12-30 15:00:00,280.85,284.64,280.85,283.22,280.0,280.85,284.64,280.85,283.22,280.0
2008-12-30 15:30:00,283.39,289.0,282.77,289.0,620.0,283.39,289.0,282.77,289.0,620.0
2008-12-31 09:30:00,293.98,295.51,292.5,295.14,420.0,293.98,295.51,292.5,295.14,420.0
2008-12-31 10:00:00,295.14,295.89,292.81,294.3,150.0,295.14,295.89,292.81,294.3,150.0
2008-12-31 10:30:00,294.1,294.1,291.0,292.0,200.0,294.1,294.1,291.0,292.0,200.0
2008-12-31 11:00:00,291.25,291.25,289.89,291.22,100.0,291.25,291.25,289.89,291.22,100.0
2008-12-31 11:30:00,291.23,291.45,286.47,286.54,290.0,291.23,291.45,286.47,286.54,290.0
2008-12-31 12:00:00,286.55,286.8,283.33,284.09,210.0,286.55,286.8,283.33,284.09,210.0
2008-12-31 12:30:00,283.63,284.53,282.0,283.94,180.0,283.63,284.53,282.0,283.94,180.0
2008-12-31 13:00:00,284.53,285.77,283.68,285.55,120.0,284.53,285.77,283.68,285.55,120.0
2008-12-31 13:30:00,285.76,287.93,283.8,286.78,280.0,285.76,287.93,283.8,286.78,280.0
2008-12-31 14:00:00,288.07,289.7,287.62,289.7,60.0,288.07,289.7,287.62,289.7,60.0
2008-12-31 14:30:00,290.7,290.7,289.0,290.7,80.0,290.7,290.7,289.0,290.7,80.0
2008-12-31 15:00:00,290.6,290.6,289.15,290.01,210.0,290.6,290.6,289.15,290.01,210.0
2008-12-31 15:30:00,290.44,297.47,290.44,295.0,870.0,290.44,297.47,290.44,295.0,870.0
2009-01-02 09:30:00,299.98,299.98,289.13,289.13,230.0,299.98,299.98,289.13,289.13,230.0
2009-01-02 10:00:00,289.19,292.45,289.13,290.8,160.0,289.19,292.45,289.13,290.8,160.0
2009-01-02 10:30:00,290.64,294.6,290.64,293.56,200.0,290.64,294.6,290.64,293.56,200.0
2009-01-02 11:00:00,293.35,294.0,292.04,292.55,160.0,293.35,294.0,292.04,292.55,160.0
2009-01-02 11:30:00,293.82,293.82,289.13,292.55,270.0,293.82,293.82,289.13,292.55,270.0
2009-01-02 12:00:00,292.18,293.23,291.51,292.26,120.0,292.18,293.23,291.51,292.26,120.0
2009-01-02 12:30:00,291.58,292.57,290.73,292.36,100.0,291.58,292.57,290.73,292.36,100.0
2009-01-02 13:00:00,292.95,293.41,292.94,293.36,130.0,292.95,293.41,292.94,293.36,130.0
2009-01-02 13:30:00,293.29,294.26,292.26,292.81,190.0,293.29,294.26,292.26,292.81,190.0
2009-01-02 14:00:00,291.74,292.55,291.3,291.3,60.0,291.74,292.55,291.3,291.3,60.0
2009-01-02 14:30:00,291.31,291.52,290.86,291.47,100.0,291.31,291.52,290.86,291.47,100.0
2009-01-02 15:00:00,292.0,293.16,291.8,292.31,80.0,292.0,293.16,291.8,292.31,80.0
2009-01-02 15:30:00,293.48,295.34,293.0,293.0,400.0,293.48,295.34,293.0,293.0,400.0
2009-01-05 09:30:00,296.0,296.0,289.75,289.75,270.0,296.0,296.0,289.75,289.75,270.0
2009-01-05 10:00:00,289.86,294.33,289.43,293.19,320.0,289.86,294.33,289.43,293.19,320.0
2009-01-05 10:30:00,294.23,299.0,294.23,298.0,320.0,294.23,299.0,294.23,298.0,320.0
2009-01-05 11:00:00,298.74,300.22,297.76,298.89,310.0,298.74,300.22,297.76,298.89,310.0
2009-01-05 11:30:00,297.13,298.02,296.47,297.03,100.0,297.13,298.02,296.47,297.03,100.0
2009-01-05 12:00:00,297.26,298.4,297.02,297.29,120.0,297.26,298.4,297.02,297.29,120.0
2009-01-05 12:30:00,298.81,299.53,297.02,297.36,160.0,298.81,299.53,297.02,297.36,160.0
2009-01-05 13:00:00,297.5,297.5,296.77,297.14,50.0,297.5,297.5,296.77,297.14,50.0
2009-01-05 13:30:00,297.21,298.47,296.76,297.51,120.0,297.21,298.47,296.76,297.51,120.0
2009-01-05 14:00:00,298.72,299.56,297.12,297.6,130.0,298.72,299.56,297.12,297.6,130.0
2009-01-05 14:30:00,297.11,297.28,295.44,296.48,340.0,297.11,297.28,295.44,296.48,340.0
2009-01-05 15:00:00,297.21,297.21,293.57,293.57,170.0,297.21,297.21,293.57,293.57,170.0
2009-01-05 15:30:00,294.7,297.64,293.58,294.46,530.0,294.7,297.64,293.58,294.46,530.0
2009-01-06 09:30:00,299.75,300.4,298.19,300.24,160.0,299.75,300.4,298.19,300.24,160.0
2009-01-06 10:00:00,301.24,301.47,298.0,301.47,280.0,301.24,301.47,298.0,301.47,280.0
2009-01-06 10:30:00,300.06,301.53,299.99,301.53,100.0,300.06,301.53,299.99,301.53,100.0
2009-01-06 11:00:00,302.45,306.02,301.54,305.79,300.0,302.45,306.02,301.54,305.79,300.0
2009-01-06 11:30:00,305.56,306.94,305.0,306.17,200.0,305.56,306.94,305.0,306.17,200.0
2009-01-06 12:00:00,305.55,309.48,304.4,307.53,400.0,305.55,309.48,304.4,307.53,400.0
2009-01-06 12:30:00,308.66,308.66,306.75,307.3,300.0,308.66,308.66,306.75,307.3,300.0
2009-01-06 13:00:00,307.31,307.56,306.75,307.07,350.0,307.31,307.56,306.75,307.07,350.0
2009-01-06 13:30:00,307.13,308.32,306.2,307.17,760.0,307.13,308.32,306.2,307.17,760.0
2009-01-06 14:00:00,307.6,309.5,307.16,308.16,330.0,307.6,309.5,307.16,308.16,330.0
2009-01-06 14:30:00,309.06,310.0,307.57,307.57,330.0,309.06,310.0,307.57,307.57,330.0
2009-01-06 15:00:00,308.96,310.54,305.75,306.42,260.0,308.96,310.54,305.75,306.42,260.0
2009-01-06 15:30:00,307.29,312.0,307.29,312.0,700.0,307.29,312.0,307.29,312.0,700.0
2009-01-07 09:30:00,314.99,314.99,305.6,308.03,280.0,314.99,314.99,305.6,308.03,280.0
2009-01-07 10:00:00,306.97,306.97,304.25,305.0,240.0,306.97,306.97,304.25,305.0,240.0
2009-01-07 10:30:00,306.09,306.09,302.73,302.77,130.0,306.09,306.09,302.73,302.77,130.0
2009-01-07 11:00:00,303.02,304.97,303.02,304.94,70.0,303.02,304.97,303.02,304.94,70.0
2009-01-07 11:30:00,305.63,305.85,305.63,305.84,30.0,305.63,305.85,305.63,305.84,30.0
2009-01-07 12:00:00,305.94,305.94,305.12,305.12,50.0,305.94,305.94,305.12,305.12,50.0
2009-01-07 12:30:00,305.35,305.8,303.9,304.37,170.0,305.35,305.8,303.9,304.37,170.0
2009-01-07 13:00:00,304.31,304.61,303.5,303.5,110.0,304.31,304.61,303.5,303.5,110.0
2009-01-07 13:30:00,303.5,304.32,303.0,303.0,120.0,303.5,304.32,303.0,303.0,120.0
2009-01-07 14:00:00,302.87,302.93,301.67,301.67,90.0,302.87,302.93,301.67,301.67,90.0
2009-01-07 14:30:00,301.67,301.67,298.85,300.11,190.0,301.67,301.67,298.85,300.11,190.0
2009-01-07 15:00:00,300.0,300.0,296.1,296.43,160.0,300.0,300.0,296.1,296.43,160.0
2009-01-07 15:30:00,297.89,298.65,292.76,293.65,610.0,297.89,298.65,292.76,293.65,610.0
2009-01-08 09:30:00,299.99,302.18,297.45,300.48,490.0,299.99,302.18,297.45,300.48,490.0
2009-01-08 10:00:00,300.48,306.7,300.48,306.0,680.0,300.48,306.7,300.48,306.0,680.0
2009-01-08 10:30:00,306.5,309.5,306.5,309.45,250.0,306.5,309.5,306.5,309.45,250.0
2009-01-08 11:00:00,308.76,308.76,306.13,306.13,120.0,308.76,308.76,306.13,306.13,120.0
2009-01-08 11:30:00,306.15,306.87,301.44,302.49,400.0,306.15,306.87,301.44,302.49,400.0
2009-01-08 12:00:00,302.6,302.99,301.86,302.98,250.0,302.6,302.99,301.86,302.98,250.0
2009-01-08 12:30:00,302.98,303.0,301.22,301.22,440.0,302.98,303.0,301.22,301.22,440.0
2009-01-08 13:00:00,301.04,301.87,300.0,301.87,190.0,301.04,301.87,300.0,301.87,190.0
2009-01-08 13:30:00,300.06,301.55,300.06,301.06,60.0,300.06,301.55,300.06,301.06,60.0
2009-01-08 14:00:00,302.0,305.2,302.0,302.98,360.0,302.0,305.2,302.0,302.98,360.0
2009-01-08 14:30:00,302.53,304.83,300.59,304.49,480.0,302.53,304.83,300.59,304.49,480.0
2009-01-08 15:00:00,305.03,305.95,301.5,303.89,150.0,305.03,305.95,301.5,303.89,150.0
2009-01-08 15:30:00,303.1,303.82,300.92,302.99,460.0,303.1,303.82,300.92,302.99,460.0
2009-01-09 09:30:00,300.0,304.54,296.52,297.0,240.0,300.0,304.54,296.52,297.0,240.0
2009-01-09 10:00:00,297.0,297.66,293.31,294.76,530.0,297.0,297.66,293.31,294.76,530.0
2009-01-09 10:30:00,294.49,296.0,293.83,295.8,280.0,294.49,296.0,293.83,295.8,280.0
2009-01-09 11:00:00,295.17,297.99,295.17,297.99,220.0,295.17,297.99,295.17,297.99,220.0
2009-01-09 11:30:00,297.25,299.45,297.06,298.17,210.0,297.25,299.45,297.06,298.17,210.0
2009-01-09 12:00:00,299.0,299.98,297.5,299.43,250.0,299.0,299.98,297.5,299.43,250.0
2009-01-09 12:30:00,299.39,300.0,296.83,298.91,280.0,299.39,300.0,296.83,298.91,280.0
2009-01-09 13:00:00,299.46,300.73,298.33,300.73,110.0,299.46,300.73,298.33,300.73,110.0
2009-01-09 13:30:00,299.94,301.64,299.85,300.0,130.0,299.94,301.64,299.85,300.0,130.0
2009-01-09 14:00:00,299.87,301.44,299.56,299.56,150.0,299.87,301.44,299.56,299.56,150.0
2009-01-09 14:30:00,299.68,301.65,299.68,300.0,170.0,299.68,301.65,299.68,300.0,170.0
2009-01-09 15:00:00,299.01,301.39,297.84,300.21,210.0,299.01,301.39,297.84,300.21,210.0
2009-01-09 15:30:00,300.03,301.63,298.85,299.5,520.0,300.03,301.63,298.85,299.5,520.0
2009-01-12 09:30:00,296.01,302.0,296.01,302.0,160.0,296.01,302.0,296.01,302.0,160.0
2009-01-12 10:00:00,301.31,301.53,301.0,301.25,120.0,301.31,301.53,301.0,301.25,120.0
2009-01-12 10:30:00,301.01,302.54,301.01,301.35,120.0,301.01,302.54,301.01,301.35,120.0
2009-01-12 11:00:00,301.78,301.78,300.8,301.06,80.0,301.78,301.78,300.8,301.06,80.0
2009-01-12 11:30:00,299.72,301.28,297.2,297.2,330.0,299.72,301.28,297.2,297.2,330.0
2009-01-12 12:00:00,297.36,301.21,297.36,299.53,1490.0,297.36,301.21,297.36,299.53,1490.0
2009-01-12 12:30:00,299.99,300.0,299.5,299.85,360.0,299.99,300.0,299.5,299.85,360.0
2009-01-12 13:00:00,298.35,299.99,298.35,299.99,40.0,298.35,299.99,298.35,299.99,40.0
2009-01-12 13:30:00,298.84,299.0,298.0,298.5,150.0,298.84,299.0,298.0,298.5,150.0
2009-01-12 14:00:00,298.78,299.29,297.79,299.0,120.0,298.78,299.29,297.79,299.0,120.0
2009-01-12 14:30:00,298.2,298.98,297.58,297.58,170.0,298.2,298.98,297.58,297.58,170.0
2009-01-12 15:00:00,298.49,298.49,295.05,297.15,180.0,298.49,298.49,295.05,297.15,180.0
2009-01-12 15:30:00,296.03,300.56,295.59,297.1,960.0,296.03,300.56,295.59,297.1,960.0
2009-01-13 09:30:00,301.49,301.49,294.5,299.06,320.0,301.49,301.49,294.5,299.06,320.0
2009-01-13 10:00:00,299.06,299.61,297.9,298.51,140.0,299.06,299.61,297.9,298.51,140.0
2009-01-13 10:30:00,298.61,303.3,297.79,303.3,340.0,298.61,303.3,297.79,303.3,340.0
2009-01-13 11:00:00,302.14,303.52,300.99,303.38,2080.0,302.14,303.52,300.99,303.38,2080.0
2009-01-13 11:30:00,303.2,305.7,302.85,303.3,250.0,303.2,305.7,302.85,303.3,250.0
2009-01-13 12:00:00,303.85,306.16,303.85,304.6,310.0,303.85,306.16,303.85,304.6,310.0
2009-01-13 12:30:00,305.52,305.56,305.0,305.0,100.0,305.52,305.56,305.0,305.0,100.0
2009-01-13 13:00:00,305.05,305.2,302.0,302.0,100.0,305.05,305.2,302.0,302.0,100.0
2009-01-13 13:30:00,302.01,302.66,299.56,299.56,170.0,302.01,302.66,299.56,299.56,170.0
2009-01-13 14:00:00,300.28,302.24,300.02,300.88,230.0,300.28,302.24,300.02,300.88,230.0
2009-01-13 14:30:00,300.93,304.36,300.93,304.1,180.0,300.93,304.36,300.93,304.1,180.0
2009-01-13 15:00:00,301.95,304.28,301.45,303.78,330.0,301.95,304.28,301.45,303.78,330.0
2009-01-13 15:30:00,302.99,306.0,301.53,306.0,460.0,302.99,306.0,301.53,306.0,460.0
2009-01-14 09:30:00,297.0,299.2,295.35,296.7,180.0,297.0,299.2,295.35,296.7,180.0
2009-01-14 10:00:00,295.63,297.06,293.84,294.8,230.0,295.63,297.06,293.84,294.8,230.0
2009-01-14 10:30:00,294.8,296.32,292.3,292.48,970.0,294.8,296.32,292.3,292.48,970.0
2009-01-14 11:00:00,293.92,295.52,292.36,295.52,270.0,293.92,295.52,292.36,295.52,270.0
2009-01-14 11:30:00,296.18,297.92,295.92,295.92,120.0,296.18,297.92,295.92,295.92,120.0
2009-01-14 12:00:00,295.97,296.43,294.62,294.8,130.0,295.97,296.43,294.62,294.8,130.0
2009-01-14 12:30:00,295.0,295.5,294.62,294.62,200.0,295.0,295.5,294.62,294.62,200.0
2009-01-14 13:00:00,294.98,295.0,292.0,292.0,310.0,294.98,295.0,292.0,292.0,310.0
2009-01-14 13:30:00,292.0,292.0,288.49,288.58,290.0,292.0,292.0,288.49,288.58,290.0
2009-01-14 14:00:00,288.15,291.0,287.25,288.77,610.0,288.15,291.0,287.25,288.77,610.0
2009-01-14 14:30:00,288.99,292.6,288.4,291.44,480.0,288.99,292.6,288.4,291.44,480.0
2009-01-14 15:00:00,289.64,289.64,287.71,288.06,150.0,289.64,289.64,287.71,288.06,150.0
2009-01-14 15:30:00,288.49,288.57,284.2,285.38,620.0,288.49,288.57,284.2,285.38,620.0
2009-01-15 09:30:00,286.59,286.59,280.0,281.53,690.0,286.59,286.59,280.0,281.53,690.0
2009-01-15 10:00:00,282.25,282.5,280.0,281.46,650.0,282.25,282.5,280.0,281.46,650.0
2009-01-15 10:30:00,281.4,283.0,280.16,282.19,820.0,281.4,283.0,280.16,282.19,820.0
2009-01-15 11:00:00,281.9,283.5,281.23,281.99,490.0,281.9,283.5,281.23,281.99,490.0
2009-01-15 11:30:00,282.5,282.5,280.73,280.73,190.0,282.5,282.5,280.73,280.73,190.0
2009-01-15 12:00:00,281.76,282.23,280.57,281.6,350.0,281.76,282.23,280.57,281.6,350.0
2009-01-15 12:30:00,282.0,282.5,281.57,281.57,190.0,282.0,282.5,281.57,281.57,190.0
2009-01-15 13:00:00,282.3,283.25,281.93,282.57,480.0,282.3,283.25,281.93,282.57,480.0
2009-01-15 13:30:00,283.0,294.05,282.45,294.05,1040.0,283.0,294.05,282.45,294.05,1040.0
2009-01-15 14:00:00,293.59,301.81,293.24,300.94,1050.0,293.59,301.81,293.24,300.94,1050.0
2009-01-15 14:30:00,300.76,308.96,300.76,305.99,1610.0,300.76,308.96,300.76,305.99,1610.0
2009-01-15 15:00:00,305.36,306.0,301.86,301.88,490.0,305.36,306.0,301.86,301.88,490.0
2009-01-15 15:30:00,302.02,302.02,287.03,291.33,2350.0,302.02,302.02,287.03,291.33,2350.0
2009-01-16 09:30:00,302.99,307.5,300.2,303.64,750.0,302.99,307.5,300.2,303.64,750.0
2009-01-16 10:00:00,304.95,306.5,302.5,304.91,510.0,304.95,306.5,302.5,304.91,510.0
2009-01-16 10:30:00,305.44,305.48,303.49,304.94,120.0,305.44,305.48,303.49,304.94,120.0
2009-01-16 11:00:00,303.28,303.84,301.39,303.45,100.0,303.28,303.84,301.39,303.45,100.0
2009-01-16 11:30:00,302.72,303.2,301.39,301.39,170.0,302.72,303.2,301.39,301.39,170.0
2009-01-16 12:00:00,301.28,303.21,295.0,296.0,400.0,301.28,303.21,295.0,296.0,400.0
2009-01-16 12:30:00,295.29,299.4,294.03,298.63,410.0,295.29,299.4,294.03,298.63,410.0
2009-01-16 13:00:00,299.5,300.73,297.65,297.65,200.0,299.5,300.73,297.65,297.65,200.0
2009-01-16 13:30:00,299.08,302.53,298.85,302.53,270.0,299.08,302.53,298.85,302.53,270.0
2009-01-16 14:00:00,301.72,302.99,300.51,301.45,270.0,301.72,302.99,300.51,301.45,270.0
2009-01-16 14:30:00,302.09,304.31,302.09,304.31,140.0,302.09,304.31,302.09,304.31,140.0
2009-01-16 15:00:00,304.3,304.31,302.5,303.47,190.0,304.3,304.31,302.5,303.47,190.0
2009-01-16 15:30:00,301.81,304.98,298.51,300.25,810.0,301.81,304.98,298.51,300.25,810.0
2009-01-20 09:30:00,295.0,302.15,294.0,302.15,460.0,295.0,302.15,294.0,302.15,460.0
2009-01-20 10:00:00,300.08,306.51,300.02,306.21,300.0,300.08,306.51,300.02,306.21,300.0
2009-01-20 10:30:00,304.65,307.91,304.65,306.02,140.0,304.65,307.91,304.65,306.02,140.0
2009-01-20 11:00:00,304.54,305.62,304.54,304.87,140.0,304.54,305.62,304.54,304.87,140.0
2009-01-20 11:30:00,305.18,305.76,303.38,304.47,170.0,305.18,305.76,303.38,304.47,170.0
2009-01-20 12:00:00,304.94,306.19,304.0,304.97,270.0,304.94,306.19,304.0,304.97,270.0
2009-01-20 12:30:00,305.66,307.64,304.0,304.16,250.0,305.66,307.64,304.0,304.16,250.0
2009-01-20 13:00:00,304.6,306.01,302.66,303.42,280.0,304.6,306.01,302.66,303.42,280.0
2009-01-20 13:30:00,303.2,303.2,296.83,298.31,460.0,303.2,303.2,296.83,298.31,460.0
2009-01-20 14:00:00,298.73,298.73,295.74,296.98,290.0,298.73,298.73,295.74,296.98,290.0
2009-01-20 14:30:00,297.04,299.8,295.32,296.27,400.0,297.04,299.8,295.32,296.27,400.0
2009-01-20 15:00:00,296.36,296.99,292.19,296.39,630.0,296.36,296.99,292.19,296.39,630.0
2009-01-20 15:30:00,295.95,296.42,282.1,283.0,2450.0,295.95,296.42,282.1,283.0,2450.0
2009-01-21 09:30:00,285.11,294.88,285.11,292.5,760.0,285.11,294.88,285.11,292.5,760.0
2009-01-21 10:00:00,292.97,292.97,289.98,290.93,150.0,292.97,292.97,289.98,290.93,150.0
2009-01-21 10:30:00,291.45,291.45,285.91,286.0,520.0,291.45,291.45,285.91,286.0,520.0
2009-01-21 11:00:00,287.45,290.07,286.22,288.72,180.0,287.45,290.07,286.22,288.72,180.0
2009-01-21 11:30:00,289.0,291.87,289.0,291.43,110.0,289.0,291.87,289.0,291.43,110.0
2009-01-21 12:00:00,290.67,294.1,289.11,290.45,270.0,290.67,294.1,289.11,290.45,270.0
2009-01-21 12:30:00,290.02,290.82,288.06,289.84,130.0,290.02,290.82,288.06,289.84,130.0
2009-01-21 13:00:00,288.31,291.16,288.31,289.16,150.0,288.31,291.16,288.31,289.16,150.0
2009-01-21 13:30:00,290.59,291.49,289.36,290.17,230.0,290.59,291.49,289.36,290.17,230.0
2009-01-21 14:00:00,289.89,291.04,289.06,289.11,140.0,289.89,291.04,289.06,289.11,140.0
2009-01-21 14:30:00,290.04,292.85,289.57,292.85,340.0,290.04,292.85,289.57,292.85,340.0
2009-01-21 15:00:00,292.99,295.74,292.32,295.74,230.0,292.99,295.74,292.32,295.74,230.0
2009-01-21 15:30:00,295.13,305.0,295.13,304.9,850.0,295.13,305.0,295.13,304.9,850.0
2009-01-22 09:30:00,291.44,297.97,282.68,293.0,800.0,291.44,297.97,282.68,293.0,800.0
2009-01-22 10:00:00,292.81,293.0,290.0,290.0,510.0,292.81,293.0,290.0,290.0,510.0
2009-01-22 10:30:00,290.0,290.0,286.09,286.09,490.0,290.0,290.0,286.09,286.09,490.0
2009-01-22 11:00:00,285.66,289.57,285.01,289.15,290.0,285.66,289.57,285.01,289.15,290.0
2009-01-22 11:30:00,288.69,288.93,286.54,287.18,330.0,288.69,288.93,286.54,287.18,330.0
2009-01-22 12:00:00,286.7,288.34,286.69,288.34,190.0,286.7,288.34,286.69,288.34,190.0
2009-01-22 12:30:00,286.16,290.78,286.16,289.0,250.0,286.16,290.78,286.16,289.0,250.0
2009-01-22 13:00:00,289.02,290.53,287.55,288.76,100.0,289.02,290.53,287.55,288.76,100.0
2009-01-22 13:30:00,288.72,293.56,288.72,292.1,100.0,288.72,293.56,288.72,292.1,100.0
2009-01-22 14:00:00,291.96,299.6,291.96,297.7,420.0,291.96,299.6,291.96,297.7,420.0
2009-01-22 14:30:00,296.2,297.36,290.7,293.62,680.0,296.2,297.36,290.7,293.62,680.0
2009-01-22 15:00:00,293.98,294.0,290.18,291.89,190.0,293.98,294.0,290.18,291.89,190.0
2009-01-22 15:30:00,290.05,294.67,285.24,285.48,650.0,290.05,294.67,285.24,285.48,650.0
2009-01-23 09:30:00,280.0,288.12,280.0,285.16,380.0,280.0,288.12,280.0,285.16,380.0
2009-01-23 10:00:00,284.2,288.81,284.2,288.44,150.0,284.2,288.81,284.2,288.44,150.0
2009-01-23 10:30:00,289.38,289.38,284.2,285.1,150.0,289.38,289.38,284.2,285.1,150.0
2009-01-23 11:00:00,284.24,288.41,284.24,285.56,240.0,284.24,288.41,284.24,285.56,240.0
2009-01-23 11:30:00,287.06,287.06,284.15,284.51,130.0,287.06,287.06,284.15,284.51,130.0
2009-01-23 12:00:00,285.16,286.74,284.45,286.0,160.0,285.16,286.74,284.45,286.0,160.0
2009-01-23 12:30:00,286.96,286.96,285.0,285.19,110.0,286.96,286.96,285.0,285.19,110.0
2009-01-23 13:00:00,284.32,286.69,284.32,286.69,200.0,284.32,286.69,284.32,286.69,200.0
2009-01-23 13:30:00,286.08,289.18,286.08,287.95,170.0,286.08,289.18,286.08,287.95,170.0
2009-01-23 14:00:00,287.51,287.89,285.64,286.21,150.0,287.51,287.89,285.64,286.21,150.0
2009-01-23 14:30:00,286.08,287.07,284.72,286.93,320.0,286.08,287.07,284.72,286.93,320.0
2009-01-23 15:00:00,285.16,287.0,284.26,285.69,200.0,285.16,287.0,284.26,285.69,200.0
2009-01-23 15:30:00,285.81,287.81,285.02,287.81,390.0,285.81,287.81,285.02,287.81,390.0
2009-01-26 09:30:00,285.26,289.64,285.26,289.0,210.0,285.26,289.64,285.26,289.0,210.0
2009-01-26 10:00:00,290.72,293.61,286.05,286.05,370.0,290.72,293.61,286.05,286.05,370.0
2009-01-26 10:30:00,289.42,289.54,287.2,288.9,160.0,289.42,289.54,287.2,288.9,160.0
2009-01-26 11:00:00,288.55,289.56,288.01,288.35,70.0,288.55,289.56,288.01,288.35,70.0
2009-01-26 11:30:00,286.82,288.21,286.82,288.0,170.0,286.82,288.21,286.82,288.0,170.0
2009-01-26 12:00:00,288.55,288.55,287.15,287.46,100.0,288.55,288.55,287.15,287.46,100.0
2009-01-26 12:30:00,287.39,287.66,286.07,286.89,130.0,287.39,287.66,286.07,286.89,130.0
2009-01-26 13:00:00,287.23,287.51,287.22,287.51,30.0,287.23,287.51,287.22,287.51,30.0
2009-01-26 13:30:00,286.88,286.88,283.14,283.14,150.0,286.88,286.88,283.14,283.14,150.0
2009-01-26 14:00:00,283.1,283.1,280.56,282.64,210.0,283.1,283.1,280.56,282.64,210.0
2009-01-26 14:30:00,283.26,285.23,280.05,284.7,380.0,283.26,285.23,280.05,284.7,380.0
2009-01-26 15:00:00,283.84,285.98,282.25,285.98,120.0,283.84,285.98,282.25,285.98,120.0
2009-01-26 15:30:00,286.66,286.66,280.0,280.0,540.0,286.66,286.66,280.0,280.0,540.0
2009-01-27 09:30:00,286.0,289.0,285.01,285.04,260.0,286.0,289.0,285.01,285.04,260.0
2009-01-27 10:00:00,284.14,284.94,282.68,284.94,160.0,284.14,284.94,282.68,284.94,160.0
2009-01-27 10:30:00,285.3,285.94,282.88,285.11,170.0,285.3,285.94,282.88,285.11,170.0
2009-01-27 11:00:00,285.91,287.4,285.91,287.4,60.0,285.91,287.4,285.91,287.4,60.0
2009-01-27 11:30:00,285.76,285.8,285.18,285.18,30.0,285.76,285.8,285.18,285.18,30.0
2009-01-27 12:00:00,286.8,288.36,286.25,288.36,130.0,286.8,288.36,286.25,288.36,130.0
2009-01-27 12:30:00,288.47,289.15,287.01,287.55,120.0,288.47,289.15,287.01,287.55,120.0
2009-01-27 13:00:00,287.99,287.99,285.23,285.23,70.0,287.99,287.99,285.23,285.23,70.0
2009-01-27 13:30:00,286.45,288.11,285.05,286.55,160.0,286.45,288.11,285.05,286.55,160.0
2009-01-27 14:00:00,287.09,287.09,284.8,285.64,190.0,287.09,287.09,284.8,285.64,190.0
2009-01-27 14:30:00,285.54,287.0,285.05,285.78,250.0,285.54,287.0,285.05,285.78,250.0
2009-01-27 15:00:00,285.41,286.25,284.35,285.87,120.0,285.41,286.25,284.35,285.87,120.0
2009-01-27 15:30:00,284.87,288.98,284.46,288.97,300.0,284.87,288.98,284.46,288.97,300.0
2009-01-28 09:30:00,293.02,301.95,293.02,293.47,370.0,293.02,301.95,293.02,293.47,370.0
2009-01-28 10:00:00,293.81,293.97,291.53,291.53,310.0,293.81,293.97,291.53,291.53,310.0
2009-01-28 10:30:00,290.74,293.21,290.74,291.49,270.0,290.74,293.21,290.74,291.49,270.0
2009-01-28 11:00:00,292.65,292.94,291.55,291.99,130.0,292.65,292.94,291.55,291.99,130.0
2009-01-28 11:30:00,292.42,292.84,290.48,292.84,210.0,292.42,292.84,290.48,292.84,210.0
2009-01-28 12:00:00,292.77,292.77,290.86,290.86,40.0,292.77,292.77,290.86,290.86,40.0
2009-01-28 12:30:00,292.49,293.32,291.54,293.32,80.0,292.49,293.32,291.54,293.32,80.0
2009-01-28 13:00:00,293.5,293.5,292.3,292.48,60.0,293.5,293.5,292.3,292.48,60.0
2009-01-28 13:30:00,293.58,293.58,291.58,292.0,70.0,293.58,293.58,291.58,292.0,70.0
2009-01-28 14:00:00,292.0,293.06,290.78,291.21,460.0,292.0,293.06,290.78,291.21,460.0
2009-01-28 14:30:00,291.68,294.22,291.05,294.21,520.0,291.68,294.22,291.05,294.21,520.0
2009-01-28 15:00:00,294.22,295.89,293.61,295.52,740.0,294.22,295.89,293.61,295.52,740.0
2009-01-28 15:30:00,295.2,307.7,294.85,307.5,1960.0,295.2,307.7,294.85,307.5,1960.0
2009-01-29 09:30:00,301.0,301.99,294.69,297.93,740.0,301.0,301.99,294.69,297.93,740.0
2009-01-29 10:00:00,297.93,298.12,292.58,292.84,450.0,297.93,298.12,292.58,292.84,450.0
2009-01-29 10:30:00,294.49,295.54,292.6,294.44,230.0,294.49,295.54,292.6,294.44,230.0
2009-01-29 11:00:00,295.88,297.16,294.98,297.15,140.0,295.88,297.16,294.98,297.15,140.0
2009-01-29 11:30:00,296.29,296.29,291.58,292.0,290.0,296.29,296.29,291.58,292.0,290.0
2009-01-29 12:00:00,291.71,292.98,291.35,292.98,40.0,291.71,292.98,291.35,292.98,40.0
2009-01-29 12:30:00,291.53,292.65,291.15,291.2,180.0,291.53,292.65,291.15,291.2,180.0
2009-01-29 13:00:00,291.2,291.92,287.97,289.85,330.0,291.2,291.92,287.97,289.85,330.0
2009-01-29 13:30:00,288.13,289.74,286.16,286.62,290.0,288.13,289.74,286.16,286.62,290.0
2009-01-29 14:00:00,287.44,289.01,286.92,289.01,290.0,287.44,289.01,286.92,289.01,290.0
2009-01-29 14:30:00,289.3,289.66,286.1,287.11,250.0,289.3,289.66,286.1,287.11,250.0
2009-01-29 15:00:00,286.89,288.22,286.1,286.53,190.0,286.89,288.22,286.1,286.53,190.0
2009-01-29 15:30:00,286.09,287.43,283.29,285.45,1520.0,286.09,287.43,283.29,285.45,1520.0
2009-01-30 09:30:00,289.89,290.04,283.17,283.5,440.0,289.89,290.04,283.17,283.5,440.0
2009-01-30 10:00:00,284.5,284.93,281.82,284.0,330.0,284.5,284.93,281.82,284.0,330.0
2009-01-30 10:30:00,282.3,283.55,281.19,281.19,130.0,282.3,283.55,281.19,281.19,130.0
2009-01-30 11:00:00,281.65,282.65,278.49,279.81,180.0,281.65,282.65,278.49,279.81,180.0
2009-01-30 11:30:00,279.84,280.2,278.78,278.78,70.0,279.84,280.2,278.78,278.78,70.0
2009-01-30 12:00:00,279.92,281.22,278.29,280.35,180.0,279.92,281.22,278.29,280.35,180.0
2009-01-30 12:30:00,282.04,282.47,280.35,282.3,130.0,282.04,282.47,280.35,282.3,130.0
2009-01-30 13:00:00,282.57,285.0,281.31,283.0,270.0,282.57,285.0,281.31,283.0,270.0
2009-01-30 13:30:00,281.31,282.83,280.06,280.91,290.0,281.31,282.83,280.06,280.91,290.0
2009-01-30 14:00:00,280.2,280.9,276.84,278.0,450.0,280.2,280.9,276.84,278.0,450.0
2009-01-30 14:30:00,277.99,278.67,276.71,278.47,510.0,277.99,278.67,276.71,278.47,510.0
2009-01-30 15:00:00,279.69,279.69,274.04,275.82,470.0,279.69,279.69,274.04,275.82,470.0
2009-01-30 15:30:00,275.15,276.96,272.99,276.46,690.0,275.15,276.96,272.99,276.46,690.0
2009-02-02 09:30:00,270.45,277.19,267.66,277.1,530.0,270.45,277.19,267.66,277.1,530.0
2009-02-02 10:00:00,276.8,279.99,275.16,277.08,420.0,276.8,279.99,275.16,277.08,420.0
2009-02-02 10:30:00,277.99,278.0,275.01,277.41,250.0,277.99,278.0,275.01,277.41,250.0
2009-02-02 11:00:00,277.84,277.84,275.91,276.42,170.0,277.84,277.84,275.91,276.42,170.0
2009-02-02 11:30:00,277.11,277.46,275.55,275.55,100.0,277.11,277.46,275.55,275.55,100.0
2009-02-02 12:00:00,276.87,277.42,275.0,275.95,110.0,276.87,277.42,275.0,275.95,110.0
2009-02-02 12:30:00,277.38,279.29,277.27,279.29,140.0,277.38,279.29,277.27,279.29,140.0
2009-02-02 13:00:00,279.51,280.31,278.36,279.49,210.0,279.51,280.31,278.36,279.49,210.0
2009-02-02 13:30:00,279.71,283.8,279.44,279.44,270.0,279.71,283.8,279.44,279.44,270.0
2009-02-02 14:00:00,280.7,280.7,275.01,275.78,300.0,280.7,280.7,275.01,275.78,300.0
2009-02-02 14:30:00,274.67,277.84,274.27,275.0,370.0,274.67,277.84,274.27,275.0,370.0
2009-02-02 15:00:00,275.41,280.45,274.16,279.74,540.0,275.41,280.45,274.16,279.74,540.0
2009-02-02 15:30:00,279.9,284.92,279.88,284.52,580.0,279.9,284.92,279.88,284.52,580.0
2009-02-03 09:30:00,294.97,297.75,290.0,295.26,1370.0,294.97,297.75,290.0,295.26,1370.0
2009-02-03 10:00:00,293.4,301.16,293.4,299.0,1450.0,293.4,301.16,293.4,299.0,1450.0
2009-02-03 10:30:00,298.47,301.62,298.47,301.6,1020.0,298.47,301.62,298.47,301.6,1020.0
2009-02-03 11:00:00,300.83,302.66,299.29,302.66,640.0,300.83,302.66,299.29,302.66,640.0
2009-02-03 11:30:00,300.76,303.38,300.76,302.79,140.0,300.76,303.38,300.76,302.79,140.0
2009-02-03 12:00:00,302.85,304.86,301.21,304.3,290.0,302.85,304.86,301.21,304.3,290.0
2009-02-03 12:30:00,304.47,307.38,304.3,306.5,680.0,304.47,307.38,304.3,306.5,680.0
2009-02-03 13:00:00,306.0,307.38,306.0,306.89,260.0,306.0,307.38,306.0,306.89,260.0
2009-02-03 13:30:00,306.5,307.03,305.62,306.67,610.0,306.5,307.03,305.62,306.67,610.0
2009-02-03 14:00:00,306.7,307.38,304.18,306.25,1300.0,306.7,307.38,304.18,306.25,1300.0
2009-02-03 14:30:00,306.25,306.8,303.7,303.91,990.0,306.25,306.8,303.7,303.91,990.0
2009-02-03 15:00:00,304.55,309.12,304.55,308.42,1150.0,304.55,309.12,304.55,308.42,1150.0
2009-02-03 15:30:00,308.56,308.91,300.11,300.99,2230.0,308.56,308.91,300.11,300.99,2230.0
2009-02-04 09:30:00,290.01,299.54,290.01,297.61,550.0,290.01,299.54,290.01,297.61,550.0
2009-02-04 10:00:00,297.23,298.59,295.05,296.33,550.0,297.23,298.59,295.05,296.33,550.0
2009-02-04 10:30:00,295.29,296.01,293.58,296.01,610.0,295.29,296.01,293.58,296.01,610.0
2009-02-04 11:00:00,295.95,296.5,295.11,295.11,360.0,295.95,296.5,295.11,295.11,360.0
2009-02-04 11:30:00,294.72,296.49,294.71,295.69,1590.0,294.72,296.49,294.71,295.69,1590.0
2009-02-04 12:00:00,295.66,295.66,293.0,293.24,170.0,295.66,295.66,293.0,293.24,170.0
2009-02-04 12:30:00,293.08,295.4,292.56,292.59,200.0,293.08,295.4,292.56,292.59,200.0
2009-02-04 13:00:00,292.97,292.97,290.1,291.4,270.0,292.97,292.97,290.1,291.4,270.0
2009-02-04 13:30:00,291.1,291.1,287.68,289.97,550.0,291.1,291.1,287.68,289.97,550.0
2009-02-04 14:00:00,289.12,289.67,288.02,288.56,340.0,289.12,289.67,288.02,288.56,340.0
2009-02-04 14:30:00,288.77,291.55,288.77,290.32,560.0,288.77,291.55,288.77,290.32,560.0
2009-02-04 15:00:00,290.03,291.12,288.29,288.29,280.0,290.03,291.12,288.29,288.29,280.0
2009-02-04 15:30:00,288.73,289.89,287.96,289.18,870.0,288.73,289.89,287.96,289.18,870.0
2009-02-05 09:30:00,290.39,290.39,285.88,289.21,350.0,290.39,290.39,285.88,289.21,350.0
2009-02-05 10:00:00,287.41,291.29,286.06,291.29,770.0,287.41,291.29,286.06,291.29,770.0
2009-02-05 10:30:00,290.49,291.43,288.76,290.03,110.0,290.49,291.43,288.76,290.03,110.0
2009-02-05 11:00:00,290.86,292.68,290.17,290.77,320.0,290.86,292.68,290.17,290.77,320.0
2009-02-05 11:30:00,291.89,292.73,289.98,292.73,130.0,291.89,292.73,289.98,292.73,130.0
2009-02-05 12:00:00,292.0,294.64,291.49,293.33,200.0,292.0,294.64,291.49,293.33,200.0
2009-02-05 12:30:00,292.76,295.98,291.45,291.45,440.0,292.76,295.98,291.45,291.45,440.0
2009-02-05 13:00:00,293.29,295.34,291.98,292.99,260.0,293.29,295.34,291.98,292.99,260.0
2009-02-05 13:30:00,293.75,294.22,291.88,293.0,140.0,293.75,294.22,291.88,293.0,140.0
2009-02-05 14:00:00,293.33,297.25,293.33,296.55,430.0,293.33,297.25,293.33,296.55,430.0
2009-02-05 14:30:00,295.38,297.0,294.04,295.68,860.0,295.38,297.0,294.04,295.68,860.0
2009-02-05 15:00:00,295.54,295.68,292.82,294.6,270.0,295.54,295.68,292.82,294.6,270.0
2009-02-05 15:30:00,294.45,296.5,293.76,295.33,570.0,294.45,296.5,293.76,295.33,570.0
2009-02-06 09:30:00,290.99,295.62,290.99,294.0,380.0,290.99,295.62,290.99,294.0,380.0
2009-02-06 10:00:00,294.25,294.25,289.86,290.08,1380.0,294.25,294.25,289.86,290.08,1380.0
2009-02-06 10:30:00,290.55,291.55,288.97,289.9,380.0,290.55,291.55,288.97,289.9,380.0
2009-02-06 11:00:00,290.71,295.0,289.67,293.43,460.0,290.71,295.0,289.67,293.43,460.0
2009-02-06 11:30:00,293.57,294.79,292.3,294.79,490.0,293.57,294.79,292.3,294.79,490.0
2009-02-06 12:00:00,294.78,294.78,292.39,292.99,260.0,294.78,294.78,292.39,292.99,260.0
2009-02-06 12:30:00,292.98,294.11,291.85,292.8,680.0,292.98,294.11,291.85,292.8,680.0
2009-02-06 13:00:00,293.86,296.68,293.74,296.03,350.0,293.86,296.68,293.74,296.03,350.0
2009-02-06 13:30:00,295.2,296.92,294.78,296.54,190.0,295.2,296.92,294.78,296.54,190.0
2009-02-06 14:00:00,295.4,295.4,293.94,294.86,190.0,295.4,295.4,293.94,294.86,190.0
2009-02-06 14:30:00,293.87,296.3,293.87,296.25,300.0,293.87,296.3,293.87,296.25,300.0
2009-02-06 15:00:00,295.36,296.86,294.12,296.78,460.0,295.36,296.86,294.12,296.78,460.0
2009-02-06 15:30:00,296.78,304.99,296.78,302.75,2520.0,296.78,304.99,296.78,302.75,2520.0
2009-02-09 09:30:00,305.0,305.01,300.06,302.91,350.0,305.0,305.01,300.06,302.91,350.0
2009-02-09 10:00:00,302.6,302.6,299.0,300.24,720.0,302.6,302.6,299.0,300.24,720.0
2009-02-09 10:30:00,299.51,303.58,299.51,301.94,150.0,299.51,303.58,299.51,301.94,150.0
2009-02-09 11:00:00,301.6,301.7,300.83,301.04,110.0,301.6,301.7,300.83,301.04,110.0
2009-02-09 11:30:00,301.75,301.75,300.95,301.69,110.0,301.75,301.75,300.95,301.69,110.0
2009-02-09 12:00:00,301.07,303.98,301.07,303.98,150.0,301.07,303.98,301.07,303.98,150.0
2009-02-09 12:30:00,302.51,303.34,301.73,301.73,30.0,302.51,303.34,301.73,301.73,30.0
2009-02-09 13:00:00,303.32,303.32,302.74,302.74,140.0,303.32,303.32,302.74,302.74,140.0
2009-02-09 13:30:00,302.74,303.0,302.74,302.74,130.0,302.74,303.0,302.74,302.74,130.0
2009-02-09 14:00:00,302.92,303.55,301.98,302.74,430.0,302.92,303.55,301.98,302.74,430.0
2009-02-09 14:30:00,301.99,303.12,301.87,303.08,180.0,301.99,303.12,301.87,303.08,180.0
2009-02-09 15:00:00,303.13,305.0,303.13,304.93,490.0,303.13,305.0,303.13,304.93,490.0
2009-02-09 15:30:00,304.0,304.83,302.04,304.83,410.0,304.0,304.83,302.04,304.83,410.0
2009-02-10 09:30:00,306.98,306.98,300.0,301.83,250.0,306.98,306.98,300.0,301.83,250.0
2009-02-10 10:00:00,303.45,303.45,301.51,302.94,330.0,303.45,303.45,301.51,302.94,330.0
2009-02-10 10:30:00,302.93,303.51,301.11,302.64,220.0,302.93,303.51,301.11,302.64,220.0
2009-02-10 11:00:00,301.86,303.54,300.15,302.18,340.0,301.86,303.54,300.15,302.18,340.0
2009-02-10 11:30:00,302.06,303.79,300.0,303.0,530.0,302.06,303.79,300.0,303.0,530.0
2009-02-10 12:00:00,303.73,303.84,300.83,303.12,350.0,303.73,303.84,300.83,303.12,350.0
2009-02-10 12:30:00,302.99,304.93,302.33,303.6,370.0,302.99,304.93,302.33,303.6,370.0
2009-02-10 13:00:00,304.18,304.18,300.06,300.59,580.0,304.18,304.18,300.06,300.59,580.0
2009-02-10 13:30:00,301.24,302.16,300.3,301.0,370.0,301.24,302.16,300.3,301.0,370.0
2009-02-10 14:00:00,301.0,302.71,300.42,301.32,310.0,301.0,302.71,300.42,301.32,310.0
2009-02-10 14:30:00,300.94,302.43,300.0,300.91,450.0,300.94,302.43,300.0,300.91,450.0
2009-02-10 15:00:00,301.42,301.61,296.78,298.69,680.0,301.42,301.61,296.78,298.69,680.0
2009-02-10 15:30:00,297.89,299.0,294.44,295.69,1190.0,297.89,299.0,294.44,295.69,1190.0
2009-02-11 09:30:00,299.0,303.5,299.0,303.0,570.0,299.0,303.5,299.0,303.0,570.0
2009-02-11 10:00:00,302.91,303.09,301.57,302.88,370.0,302.91,303.09,301.57,302.88,370.0
2009-02-11 10:30:00,302.07,304.07,302.02,303.47,110.0,302.07,304.07,302.02,303.47,110.0
2009-02-11 11:00:00,302.71,304.01,302.02,302.86,110.0,302.71,304.01,302.02,302.86,110.0
2009-02-11 11:30:00,302.84,303.65,302.72,303.65,140.0,302.84,303.65,302.72,303.65,140.0
2009-02-11 12:00:00,303.51,303.51,303.11,303.11,50.0,303.51,303.51,303.11,303.11,50.0
2009-02-11 12:30:00,303.21,304.0,303.21,303.83,130.0,303.21,304.0,303.21,303.83,130.0
2009-02-11 13:00:00,303.99,305.0,303.65,305.0,140.0,303.99,305.0,303.65,305.0,140.0
2009-02-11 13:30:00,303.66,303.66,302.0,302.0,160.0,303.66,303.66,302.0,302.0,160.0
2009-02-11 14:00:00,302.0,302.57,302.0,302.53,100.0,302.0,302.57,302.0,302.53,100.0
2009-02-11 14:30:00,302.65,304.07,302.65,303.54,100.0,302.65,304.07,302.65,303.54,100.0
2009-02-11 15:00:00,304.28,305.13,304.19,304.8,250.0,304.28,305.13,304.19,304.8,250.0
2009-02-11 15:30:00,304.86,310.83,304.86,310.83,1710.0,304.86,310.83,304.86,310.83,1710.0
2009-02-12 09:30:00,304.0,305.98,302.96,305.61,570.0,304.0,305.98,302.96,305.61,570.0
2009-02-12 10:00:00,304.98,308.43,304.58,308.06,310.0,304.98,308.43,304.58,308.06,310.0
2009-02-12 10:30:00,308.81,309.36,306.5,308.04,260.0,308.81,309.36,306.5,308.04,260.0
2009-02-12 11:00:00,308.38,309.0,308.0,309.0,310.0,308.38,309.0,308.0,309.0,310.0
2009-02-12 11:30:00,308.61,309.65,308.17,308.67,190.0,308.61,309.65,308.17,308.67,190.0
2009-02-12 12:00:00,309.18,310.27,309.01,309.68,160.0,309.18,310.27,309.01,309.68,160.0
2009-02-12 12:30:00,309.67,310.3,309.0,309.77,300.0,309.67,310.3,309.0,309.77,300.0
2009-02-12 13:00:00,310.36,310.99,309.25,309.27,410.0,310.36,310.99,309.25,309.27,410.0
2009-02-12 13:30:00,309.38,309.45,308.0,308.58,340.0,309.38,309.45,308.0,308.58,340.0
2009-02-12 14:00:00,308.58,308.99,308.0,308.33,190.0,308.58,308.99,308.0,308.33,190.0
2009-02-12 14:30:00,308.21,308.5,306.75,307.4,540.0,308.21,308.5,306.75,307.4,540.0
2009-02-12 15:00:00,308.04,315.13,307.25,315.13,790.0,308.04,315.13,307.25,315.13,790.0
2009-02-12 15:30:00,314.64,317.75,308.52,317.17,1360.0,314.64,317.75,308.52,317.17,1360.0
2009-02-13 09:30:00,316.02,316.02,312.53,314.12,580.0,316.02,316.02,312.53,314.12,580.0
2009-02-13 10:00:00,314.14,315.11,313.03,313.43,370.0,314.14,315.11,313.03,313.43,370.0
2009-02-13 10:30:00,314.5,314.73,313.0,313.21,200.0,314.5,314.73,313.0,313.21,200.0
2009-02-13 11:00:00,312.92,313.6,311.0,311.59,710.0,312.92,313.6,311.0,311.59,710.0
2009-02-13 11:30:00,311.05,311.84,310.5,310.95,350.0,311.05,311.84,310.5,310.95,350.0
2009-02-13 12:00:00,310.18,311.0,310.0,310.7,700.0,310.18,311.0,310.0,310.7,700.0
2009-02-13 12:30:00,311.0,312.25,310.62,310.76,810.0,311.0,312.25,310.62,310.76,810.0
2009-02-13 13:00:00,310.52,312.71,310.15,312.71,190.0,310.52,312.71,310.15,312.71,190.0
2009-02-13 13:30:00,311.51,315.0,311.51,312.79,310.0,311.51,315.0,311.51,312.79,310.0
2009-02-13 14:00:00,312.9,314.04,311.27,313.41,360.0,312.9,314.04,311.27,313.41,360.0
2009-02-13 14:30:00,311.96,312.86,310.22,311.0,430.0,311.96,312.86,310.22,311.0,430.0
2009-02-13 15:00:00,311.27,312.87,308.01,312.0,1290.0,311.27,312.87,308.01,312.0,1290.0
2009-02-13 15:30:00,311.47,314.14,309.0,309.0,910.0,311.47,314.14,309.0,309.0,910.0
2009-02-17 09:30:00,304.33,305.0,299.1,303.97,600.0,304.33,305.0,299.1,303.97,600.0
2009-02-17 10:00:00,303.7,303.7,297.05,300.75,540.0,303.7,303.7,297.05,300.75,540.0
2009-02-17 10:30:00,300.0,301.34,299.6,300.79,310.0,300.0,301.34,299.6,300.79,310.0
2009-02-17 11:00:00,300.4,301.2,300.06,300.14,170.0,300.4,301.2,300.06,300.14,170.0
2009-02-17 11:30:00,300.99,300.99,300.0,300.71,250.0,300.99,300.99,300.0,300.71,250.0
2009-02-17 12:00:00,300.03,301.37,300.01,300.37,140.0,300.03,301.37,300.01,300.37,140.0
2009-02-17 12:30:00,300.98,302.33,300.2,300.56,210.0,300.98,302.33,300.2,300.56,210.0
2009-02-17 13:00:00,300.5,301.1,300.0,300.64,210.0,300.5,301.1,300.0,300.64,210.0
2009-02-17 13:30:00,300.59,301.26,300.3,300.91,130.0,300.59,301.26,300.3,300.91,130.0
2009-02-17 14:00:00,300.21,301.0,300.0,300.0,250.0,300.21,301.0,300.0,300.0,250.0
2009-02-17 14:30:00,299.75,300.47,299.0,299.93,320.0,299.75,300.47,299.0,299.93,320.0
2009-02-17 15:00:00,301.07,301.07,298.22,299.42,380.0,301.07,301.07,298.22,299.42,380.0
2009-02-17 15:30:00,298.47,302.27,294.31,295.49,1110.0,298.47,302.27,294.31,295.49,1110.0
2009-02-18 09:30:00,295.0,296.76,294.32,295.0,150.0,295.0,296.76,294.32,295.0,150.0
2009-02-18 10:00:00,295.11,296.67,293.6,294.47,600.0,295.11,296.67,293.6,294.47,600.0
2009-02-18 10:30:00,296.1,300.14,296.1,297.45,870.0,296.1,300.14,296.1,297.45,870.0
2009-02-18 11:00:00,298.6,301.48,297.64,300.15,280.0,298.6,301.48,297.64,300.15,280.0
2009-02-18 11:30:00,299.31,300.37,297.74,297.78,190.0,299.31,300.37,297.74,297.78,190.0
2009-02-18 12:00:00,298.49,299.81,296.95,296.95,70.0,298.49,299.81,296.95,296.95,70.0
2009-02-18 12:30:00,296.96,298.27,295.42,297.0,270.0,296.96,298.27,295.42,297.0,270.0
2009-02-18 13:00:00,298.33,298.58,296.13,298.19,460.0,298.33,298.58,296.13,298.19,460.0
2009-02-18 13:30:00,298.22,298.22,296.35,297.0,260.0,298.22,298.22,296.35,297.0,260.0
2009-02-18 14:00:00,297.25,298.49,297.05,297.25,240.0,297.25,298.49,297.05,297.25,240.0
2009-02-18 14:30:00,298.0,298.08,294.78,298.08,340.0,298.0,298.08,294.78,298.08,340.0
2009-02-18 15:00:00,297.42,297.52,296.0,296.79,170.0,297.42,297.52,296.0,296.79,170.0
2009-02-18 15:30:00,296.62,298.64,296.03,296.03,210.0,296.62,298.64,296.03,296.03,210.0
2009-02-19 09:30:00,301.0,304.76,298.19,302.64,850.0,301.0,304.76,298.19,302.64,850.0
2009-02-19 10:00:00,303.98,304.99,302.87,304.73,270.0,303.98,304.99,302.87,304.73,270.0
2009-02-19 10:30:00,304.4,305.49,303.4,305.49,140.0,304.4,305.49,303.4,305.49,140.0
2009-02-19 11:00:00,305.5,306.0,304.31,305.96,160.0,305.5,306.0,304.31,305.96,160.0
2009-02-19 11:30:00,306.21,306.21,303.77,305.12,230.0,306.21,306.21,303.77,305.12,230.0
2009-02-19 12:00:00,305.0,305.33,304.2,304.95,360.0,305.0,305.33,304.2,304.95,360.0
2009-02-19 12:30:00,304.59,305.8,304.59,305.18,70.0,304.59,305.8,304.59,305.18,70.0
2009-02-19 13:00:00,304.41,305.4,301.86,302.56,300.0,304.41,305.4,301.86,302.56,300.0
2009-02-19 13:30:00,302.13,302.13,300.5,300.5,120.0,302.13,302.13,300.5,300.5,120.0
2009-02-19 14:00:00,299.27,299.92,296.94,297.39,290.0,299.27,299.92,296.94,297.39,290.0
2009-02-19 14:30:00,297.4,297.4,291.86,292.52,710.0,297.4,297.4,291.86,292.52,710.0
2009-02-19 15:00:00,292.04,294.68,292.0,292.0,180.0,292.04,294.68,292.0,292.0,180.0
2009-02-19 15:30:00,291.98,292.5,288.0,289.24,1060.0,291.98,292.5,288.0,289.24,1060.0
2009-02-20 09:30:00,278.74,286.0,275.58,284.63,390.0,278.74,286.0,275.58,284.63,390.0
2009-02-20 10:00:00,286.28,286.86,283.66,285.24,340.0,286.28,286.86,283.66,285.24,340.0
2009-02-20 10:30:00,288.58,288.58,285.42,285.82,240.0,288.58,288.58,285.42,285.82,240.0
2009-02-20 11:00:00,285.82,286.97,284.31,284.69,380.0,285.82,286.97,284.31,284.69,380.0
2009-02-20 11:30:00,286.59,287.29,284.0,284.0,170.0,286.59,287.29,284.0,284.0,170.0
2009-02-20 12:00:00,285.85,287.0,283.0,284.79,440.0,285.85,287.0,283.0,284.79,440.0
2009-02-20 12:30:00,284.42,284.42,281.66,282.77,180.0,284.42,284.42,281.66,282.77,180.0
2009-02-20 13:00:00,281.96,284.39,281.39,284.1,130.0,281.96,284.39,281.39,284.1,130.0
2009-02-20 13:30:00,284.11,284.31,282.81,284.31,130.0,284.11,284.31,282.81,284.31,130.0
2009-02-20 14:00:00,282.99,290.84,282.99,288.02,330.0,282.99,290.84,282.99,288.02,330.0
2009-02-20 14:30:00,288.27,290.41,287.07,287.79,230.0,288.27,290.41,287.07,287.79,230.0
2009-02-20 15:00:00,289.19,290.26,286.13,286.13,280.0,289.19,290.26,286.13,286.13,280.0
2009-02-20 15:30:00,285.79,290.22,284.58,290.22,880.0,285.79,290.22,284.58,290.22,880.0
2009-02-23 09:30:00,292.53,298.0,290.52,296.37,670.0,292.53,298.0,290.52,296.37,670.0
2009-02-23 10:00:00,295.41,296.56,292.0,292.0,610.0,295.41,296.56,292.0,292.0,610.0
2009-02-23 10:30:00,290.17,290.99,285.46,285.46,370.0,290.17,290.99,285.46,285.46,370.0
2009-02-23 11:00:00,286.2,286.2,283.13,283.21,390.0,286.2,286.2,283.13,283.21,390.0
2009-02-23 11:30:00,284.3,284.3,277.44,278.26,440.0,284.3,284.3,277.44,278.26,440.0
2009-02-23 12:00:00,279.2,279.23,277.39,279.0,230.0,279.2,279.23,277.39,279.0,230.0
2009-02-23 12:30:00,278.65,278.72,274.77,274.77,340.0,278.65,278.72,274.77,274.77,340.0
2009-02-23 13:00:00,274.77,278.89,274.77,278.5,740.0,274.77,278.89,274.77,278.5,740.0
2009-02-23 13:30:00,278.19,278.49,277.0,277.03,340.0,278.19,278.49,277.0,277.03,340.0
2009-02-23 14:00:00,277.44,279.99,276.96,278.2,950.0,277.44,279.99,276.96,278.2,950.0
2009-02-23 14:30:00,278.36,280.84,275.0,275.65,550.0,278.36,280.84,275.0,275.65,550.0
2009-02-23 15:00:00,274.33,275.8,273.46,273.65,560.0,274.33,275.8,273.46,273.65,560.0
2009-02-23 15:30:00,273.59,274.2,270.0,270.0,820.0,273.59,274.2,270.0,270.0,820.0
2009-02-24 09:30:00,269.0,273.97,268.92,271.06,500.0,269.0,273.97,268.92,271.06,500.0
2009-02-24 10:00:00,271.04,271.04,265.0,265.47,630.0,271.04,271.04,265.0,265.47,630.0
2009-02-24 10:30:00,267.15,270.01,266.12,267.59,490.0,267.15,270.01,266.12,267.59,490.0
2009-02-24 11:00:00,267.05,270.51,267.05,270.01,500.0,267.05,270.51,267.05,270.01,500.0
2009-02-24 11:30:00,270.71,272.61,269.92,271.31,420.0,270.71,272.61,269.92,271.31,420.0
2009-02-24 12:00:00,270.2,272.0,270.2,271.45,160.0,270.2,272.0,270.2,271.45,160.0
2009-02-24 12:30:00,271.75,272.35,270.68,270.93,270.0,271.75,272.35,270.68,270.93,270.0
2009-02-24 13:00:00,271.27,275.49,269.23,275.49,550.0,271.27,275.49,269.23,275.49,550.0
2009-02-24 13:30:00,274.45,279.08,274.45,276.39,710.0,274.45,279.08,274.45,276.39,710.0
2009-02-24 14:00:00,276.17,276.96,275.57,276.02,330.0,276.17,276.96,275.57,276.02,330.0
2009-02-24 14:30:00,275.48,280.82,275.48,279.75,510.0,275.48,280.82,275.48,279.75,510.0
2009-02-24 15:00:00,279.82,282.66,279.63,280.6,470.0,279.82,282.66,279.63,280.6,470.0
2009-02-24 15:30:00,280.61,284.7,279.67,283.9,2230.0,280.61,284.7,279.67,283.9,2230.0
2009-02-25 09:30:00,284.71,285.26,277.3,278.8,500.0,284.71,285.26,277.3,278.8,500.0
2009-02-25 10:00:00,278.7,279.02,275.1,275.73,650.0,278.7,279.02,275.1,275.73,650.0
2009-02-25 10:30:00,276.55,276.55,274.71,275.92,380.0,276.55,276.55,274.71,275.92,380.0
2009-02-25 11:00:00,276.06,279.9,276.06,279.52,370.0,276.06,279.9,276.06,279.52,370.0
2009-02-25 11:30:00,279.7,283.73,279.27,279.66,450.0,279.7,283.73,279.27,279.66,450.0
2009-02-25 12:00:00,279.97,281.31,276.3,276.46,600.0,279.97,281.31,276.3,276.46,600.0
2009-02-25 12:30:00,277.07,278.01,274.5,276.42,250.0,277.07,278.01,274.5,276.42,250.0
2009-02-25 13:00:00,277.89,278.64,276.67,276.8,200.0,277.89,278.64,276.67,276.8,200.0
2009-02-25 13:30:00,278.5,281.2,278.5,280.04,260.0,278.5,281.2,278.5,280.04,260.0
2009-02-25 14:00:00,279.83,280.24,277.72,278.48,630.0,279.83,280.24,277.72,278.48,630.0
2009-02-25 14:30:00,278.31,280.83,278.11,279.93,180.0,278.31,280.83,278.11,279.93,180.0
2009-02-25 15:00:00,282.63,284.99,280.87,284.86,320.0,282.63,284.99,280.87,284.86,320.0
2009-02-25 15:30:00,284.55,285.54,281.3,285.01,1730.0,284.55,285.54,281.3,285.01,1730.0
2009-02-26 09:30:00,282.25,284.64,279.55,283.53,600.0,282.25,284.64,279.55,283.53,600.0
2009-02-26 10:00:00,283.6,285.99,281.76,285.0,1080.0,283.6,285.99,281.76,285.0,1080.0
2009-02-26 10:30:00,284.95,287.25,284.95,285.87,570.0,284.95,287.25,284.95,285.87,570.0
2009-02-26 11:00:00,285.95,286.32,285.17,286.13,500.0,285.95,286.32,285.17,286.13,500.0
2009-02-26 11:30:00,285.22,285.59,284.6,285.03,460.0,285.22,285.59,284.6,285.03,460.0
2009-02-26 12:00:00,285.23,285.23,283.69,284.72,530.0,285.23,285.23,283.69,284.72,530.0
2009-02-26 12:30:00,284.53,285.38,284.53,285.04,160.0,284.53,285.38,284.53,285.04,160.0
2009-02-26 13:00:00,284.85,284.86,281.01,282.89,770.0,284.85,284.86,281.01,282.89,770.0
2009-02-26 13:30:00,282.22,283.8,282.0,283.0,220.0,282.22,283.8,282.0,283.0,220.0
2009-02-26 14:00:00,282.75,283.75,282.5,282.7,140.0,282.75,283.75,282.5,282.7,140.0
2009-02-26 14:30:00,282.55,282.99,278.55,279.4,350.0,282.55,282.99,278.55,279.4,350.0
2009-02-26 15:00:00,278.52,278.52,276.04,277.24,150.0,278.52,278.52,276.04,277.24,150.0
2009-02-26 15:30:00,277.42,279.17,276.77,276.77,830.0,277.42,279.17,276.77,276.77,830.0
2009-02-27 09:30:00,274.08,276.58,272.98,273.51,280.0,274.08,276.58,272.98,273.51,280.0
2009-02-27 10:00:00,273.3,275.25,273.12,274.0,250.0,273.3,275.25,273.12,274.0,250.0
2009-02-27 10:30:00,274.54,275.48,273.49,273.49,70.0,274.54,275.48,273.49,273.49,70.0
2009-02-27 11:00:00,274.88,274.88,273.0,273.0,90.0,274.88,274.88,273.0,273.0,90.0
2009-02-27 11:30:00,272.71,273.19,272.57,272.73,80.0,272.71,273.19,272.57,272.73,80.0
2009-02-27 12:00:00,272.0,274.0,272.0,274.0,50.0,272.0,274.0,272.0,274.0,50.0
2009-02-27 12:30:00,273.39,273.84,272.58,273.84,100.0,273.39,273.84,272.58,273.84,100.0
2009-02-27 13:00:00,273.15,274.66,273.15,273.46,130.0,273.15,274.66,273.15,273.46,130.0
2009-02-27 13:30:00,274.15,274.92,272.75,274.14,240.0,274.15,274.92,272.75,274.14,240.0
2009-02-27 14:00:00,273.76,274.88,273.25,274.11,190.0,273.76,274.88,273.25,274.11,190.0
2009-02-27 14:30:00,272.0,274.25,272.0,273.5,120.0,272.0,274.25,272.0,273.5,120.0
2009-02-27 15:00:00,272.64,272.64,269.44,271.23,350.0,272.64,272.64,269.44,271.23,350.0
2009-02-27 15:30:00,270.34,271.67,266.5,268.33,1300.0,270.34,271.67,266.5,268.33,1300.0
2009-03-02 09:30:00,262.5,268.0,262.16,266.9,440.0,262.5,268.0,262.16,266.9,440.0
2009-03-02 10:00:00,266.35,267.44,265.11,266.03,470.0,266.35,267.44,265.11,266.03,470.0
2009-03-02 10:30:00,266.47,266.54,265.02,266.05,280.0,266.47,266.54,265.02,266.05,280.0
2009-03-02 11:00:00,266.35,267.19,264.27,264.27,180.0,266.35,267.19,264.27,264.27,180.0
2009-03-02 11:30:00,264.05,264.05,259.39,259.66,420.0,264.05,264.05,259.39,259.66,420.0
2009-03-02 12:00:00,259.08,260.87,259.06,259.46,180.0,259.08,260.87,259.06,259.46,180.0
2009-03-02 12:30:00,260.57,262.12,260.57,262.12,220.0,260.57,262.12,260.57,262.12,220.0
2009-03-02 13:00:00,263.06,264.14,262.14,263.16,270.0,263.06,264.14,262.14,263.16,270.0
2009-03-02 13:30:00,262.9,263.64,260.83,262.81,390.0,262.9,263.64,260.83,262.81,390.0
2009-03-02 14:00:00,262.81,264.13,262.35,262.35,270.0,262.81,264.13,262.35,262.35,270.0
2009-03-02 14:30:00,262.86,264.28,262.12,262.65,500.0,262.86,264.28,262.12,262.65,500.0
2009-03-02 15:00:00,261.73,262.22,257.77,259.0,400.0,261.73,262.22,257.77,259.0,400.0
2009-03-02 15:30:00,258.73,259.54,254.3,255.5,950.0,258.73,259.54,254.3,255.5,950.0
2009-03-03 09:30:00,253.0,257.99,253.0,254.71,530.0,253.0,257.99,253.0,254.71,530.0
2009-03-03 10:00:00,255.05,256.19,254.18,256.07,260.0,255.05,256.19,254.18,256.07,260.0
2009-03-03 10:30:00,255.46,256.04,253.98,253.99,430.0,255.46,256.04,253.98,253.99,430.0
2009-03-03 11:00:00,252.37,253.69,250.8,251.11,520.0,252.37,253.69,250.8,251.11,520.0
2009-03-03 11:30:00,251.68,251.81,250.84,251.8,230.0,251.68,251.81,250.84,251.8,230.0
2009-03-03 12:00:00,251.78,252.47,250.97,252.32,340.0,251.78,252.47,250.97,252.32,340.0
2009-03-03 12:30:00,251.81,251.81,250.01,250.6,240.0,251.81,251.81,250.01,250.6,240.0
2009-03-03 13:00:00,250.38,250.74,248.03,249.55,310.0,250.38,250.74,248.03,249.55,310.0
2009-03-03 13:30:00,248.65,249.26,246.01,247.31,310.0,248.65,249.26,246.01,247.31,310.0
2009-03-03 14:00:00,247.27,249.84,247.27,248.61,450.0,247.27,249.84,247.27,248.61,450.0
2009-03-03 14:30:00,248.77,251.63,247.79,251.01,440.0,248.77,251.63,247.79,251.01,440.0
2009-03-03 15:00:00,250.87,251.92,248.59,250.0,980.0,250.87,251.92,248.59,250.0,980.0
2009-03-03 15:30:00,249.75,249.93,246.75,248.36,1100.0,249.75,249.93,246.75,248.36,1100.0
2009-03-04 09:30:00,255.0,259.26,254.16,254.49,510.0,255.0,259.26,254.16,254.49,510.0
2009-03-04 10:00:00,255.5,255.5,246.5,249.85,460.0,255.5,255.5,246.5,249.85,460.0
2009-03-04 10:30:00,249.17,251.49,248.18,249.2,370.0,249.17,251.49,248.18,249.2,370.0
2009-03-04 11:00:00,249.52,253.72,249.52,252.0,220.0,249.52,253.72,249.52,252.0,220.0
2009-03-04 11:30:00,251.9,251.9,251.05,251.5,70.0,251.9,251.9,251.05,251.5,70.0
2009-03-04 12:00:00,252.07,252.7,251.7,252.26,160.0,252.07,252.7,251.7,252.26,160.0
2009-03-04 12:30:00,251.78,251.78,249.01,250.35,400.0,251.78,251.78,249.01,250.35,400.0
2009-03-04 13:00:00,250.92,250.92,247.96,249.28,440.0,250.92,250.92,247.96,249.28,440.0
2009-03-04 13:30:00,250.04,250.04,247.77,249.01,160.0,250.04,250.04,247.77,249.01,160.0
2009-03-04 14:00:00,249.74,250.15,248.43,249.0,140.0,249.74,250.15,248.43,249.0,140.0
2009-03-04 14:30:00,248.33,253.03,248.33,252.49,380.0,248.33,253.03,248.33,252.49,380.0
2009-03-04 15:00:00,253.92,257.5,253.38,256.95,530.0,253.92,257.5,253.38,256.95,530.0
2009-03-04 15:30:00,257.1,257.54,250.63,252.89,470.0,257.1,257.54,250.63,252.89,470.0
2009-03-05 09:30:00,249.85,249.85,244.18,245.45,660.0,249.85,249.85,244.18,245.45,660.0
2009-03-05 10:00:00,246.0,246.06,240.3,241.05,620.0,246.0,246.06,240.3,241.05,620.0
2009-03-05 10:30:00,241.52,243.2,240.11,240.61,470.0,241.52,243.2,240.11,240.61,470.0
2009-03-05 11:00:00,241.5,242.45,240.94,241.83,200.0,241.5,242.45,240.94,241.83,200.0
2009-03-05 11:30:00,240.94,243.37,240.64,242.48,250.0,240.94,243.37,240.64,242.48,250.0
2009-03-05 12:00:00,243.21,243.22,240.06,241.09,340.0,243.21,243.22,240.06,241.09,340.0
2009-03-05 12:30:00,241.66,241.66,240.37,240.78,250.0,241.66,241.66,240.37,240.78,250.0
2009-03-05 13:00:00,241.39,241.88,239.98,240.06,390.0,241.39,241.88,239.98,240.06,390.0
2009-03-05 13:30:00,239.62,239.62,236.79,237.07,550.0,239.62,239.62,236.79,237.07,550.0
2009-03-05 14:00:00,237.06,237.06,234.25,235.12,570.0,237.06,237.06,234.25,235.12,570.0
2009-03-05 14:30:00,235.2,235.74,232.68,233.42,1250.0,235.2,235.74,232.68,233.42,1250.0
2009-03-05 15:00:00,233.58,234.0,232.6,233.61,2140.0,233.58,234.0,232.6,233.61,2140.0
2009-03-05 15:30:00,233.61,233.9,226.08,229.15,2350.0,233.61,233.9,226.08,229.15,2350.0
2009-03-06 09:30:00,228.96,233.89,226.79,227.94,710.0,228.96,233.89,226.79,227.94,710.0
2009-03-06 10:00:00,228.48,228.6,222.69,224.84,1090.0,228.48,228.6,222.69,224.84,1090.0
2009-03-06 10:30:00,225.75,227.05,223.62,224.18,550.0,225.75,227.05,223.62,224.18,550.0
2009-03-06 11:00:00,224.53,224.81,221.86,221.86,540.0,224.53,224.81,221.86,221.86,540.0
2009-03-06 11:30:00,221.76,226.75,221.76,226.75,330.0,221.76,226.75,221.76,226.75,330.0
2009-03-06 12:00:00,226.99,227.56,224.0,224.45,490.0,226.99,227.56,224.0,224.45,490.0
2009-03-06 12:30:00,224.33,224.78,222.17,223.09,180.0,224.33,224.78,222.17,223.09,180.0
2009-03-06 13:00:00,224.02,224.02,221.83,223.22,200.0,224.02,224.02,221.83,223.22,200.0
2009-03-06 13:30:00,222.96,223.22,219.68,221.03,430.0,222.96,223.22,219.68,221.03,430.0
2009-03-06 14:00:00,221.71,223.0,218.42,220.65,740.0,221.71,223.0,218.42,220.65,740.0
2009-03-06 14:30:00,222.01,222.01,217.06,218.46,610.0,222.01,222.01,217.06,218.46,610.0
2009-03-06 15:00:00,218.55,221.29,218.07,220.61,1060.0,218.55,221.29,218.07,220.61,1060.0
2009-03-06 15:30:00,220.0,225.28,220.0,225.2,1540.0,220.0,225.28,220.0,225.2,1540.0
2009-03-09 09:30:00,218.05,220.05,215.45,217.03,1020.0,218.05,220.05,215.45,217.03,1020.0
2009-03-09 10:00:00,216.85,219.59,216.26,216.26,750.0,216.85,219.59,216.26,216.26,750.0
2009-03-09 10:30:00,216.01,217.67,215.0,215.19,570.0,216.01,217.67,215.0,215.19,570.0
2009-03-09 11:00:00,215.63,217.55,215.05,216.9,520.0,215.63,217.55,215.05,216.9,520.0
2009-03-09 11:30:00,216.79,216.83,214.5,214.55,640.0,216.79,216.83,214.5,214.55,640.0
2009-03-09 12:00:00,213.21,215.76,213.07,215.0,600.0,213.21,215.76,213.07,215.0,600.0
2009-03-09 12:30:00,214.82,215.54,213.9,215.13,370.0,214.82,215.54,213.9,215.13,370.0
2009-03-09 13:00:00,214.23,215.48,213.96,215.07,450.0,214.23,215.48,213.96,215.07,450.0
2009-03-09 13:30:00,214.94,216.33,213.26,215.54,590.0,214.94,216.33,213.26,215.54,590.0
2009-03-09 14:00:00,214.63,215.7,212.71,213.71,520.0,214.63,215.7,212.71,213.71,520.0
2009-03-09 14:30:00,212.7,213.29,210.3,212.3,340.0,212.7,213.29,210.3,212.3,340.0
2009-03-09 15:00:00,212.87,212.87,209.24,209.9,540.0,212.87,212.87,209.24,209.9,540.0
2009-03-09 15:30:00,210.19,211.99,208.77,211.81,1390.0,210.19,211.99,208.77,211.81,1390.0
2009-03-10 09:30:00,215.61,216.65,214.54,215.13,930.0,215.61,216.65,214.54,215.13,930.0
2009-03-10 10:00:00,215.4,223.8,215.4,219.57,930.0,215.4,223.8,215.4,219.57,930.0
2009-03-10 10:30:00,220.36,221.17,219.0,219.58,360.0,220.36,221.17,219.0,219.58,360.0
2009-03-10 11:00:00,218.7,222.05,218.7,222.05,450.0,218.7,222.05,218.7,222.05,450.0
2009-03-10 11:30:00,222.66,223.22,221.17,222.24,270.0,222.66,223.22,221.17,222.24,270.0
2009-03-10 12:00:00,223.3,225.48,222.26,225.48,400.0,223.3,225.48,222.26,225.48,400.0
2009-03-10 12:30:00,226.18,226.18,221.58,221.61,630.0,226.18,226.18,221.58,221.61,630.0
2009-03-10 13:00:00,221.39,222.56,220.97,220.97,120.0,221.39,222.56,220.97,220.97,120.0
2009-03-10 13:30:00,221.17,224.85,221.17,224.55,340.0,221.17,224.85,221.17,224.55,340.0
2009-03-10 14:00:00,224.6,225.95,223.19,224.84,720.0,224.6,225.95,223.19,224.84,720.0
2009-03-10 14:30:00,224.41,227.12,224.41,227.12,1060.0,224.41,227.12,224.41,227.12,1060.0
2009-03-10 15:00:00,226.89,231.99,226.36,231.94,680.0,226.89,231.99,226.36,231.94,680.0
2009-03-10 15:30:00,231.96,235.79,230.06,234.5,2650.0,231.96,235.79,230.06,234.5,2650.0
2009-03-11 09:30:00,240.0,241.86,234.0,236.29,1030.0,240.0,241.86,234.0,236.29,1030.0
2009-03-11 10:00:00,235.84,237.12,230.14,231.76,700.0,235.84,237.12,230.14,231.76,700.0
2009-03-11 10:30:00,231.11,232.34,229.28,232.34,360.0,231.11,232.34,229.28,232.34,360.0
2009-03-11 11:00:00,232.32,232.35,223.55,223.55,390.0,232.32,232.35,223.55,223.55,390.0
2009-03-11 11:30:00,224.98,224.98,221.56,223.2,740.0,224.98,224.98,221.56,223.2,740.0
2009-03-11 12:00:00,223.27,225.19,222.61,222.67,460.0,223.27,225.19,222.61,222.67,460.0
2009-03-11 12:30:00,223.5,223.57,222.51,223.2,360.0,223.5,223.57,222.51,223.2,360.0
2009-03-11 13:00:00,223.03,223.88,222.0,222.0,310.0,223.03,223.88,222.0,222.0,310.0
2009-03-11 13:30:00,221.71,223.41,220.71,222.69,480.0,221.71,223.41,220.71,222.69,480.0
2009-03-11 14:00:00,223.53,223.53,219.46,220.59,290.0,223.53,223.53,219.46,220.59,290.0
2009-03-11 14:30:00,220.23,225.03,220.11,222.13,840.0,220.23,225.03,220.11,222.13,840.0
2009-03-11 15:00:00,222.24,223.45,221.94,222.38,870.0,222.24,223.45,221.94,222.38,870.0
2009-03-11 15:30:00,223.11,224.64,220.42,220.76,1390.0,223.11,224.64,220.42,220.76,1390.0
2009-03-12 09:30:00,222.0,222.0,215.79,218.36,560.0,222.0,222.0,215.79,218.36,560.0
2009-03-12 10:00:00,218.73,220.86,218.16,219.01,170.0,218.73,220.86,218.16,219.01,170.0
2009-03-12 10:30:00,218.91,221.86,218.54,220.33,170.0,218.91,221.86,218.54,220.33,170.0
2009-03-12 11:00:00,220.87,225.12,220.81,224.33,480.0,220.87,225.12,220.81,224.33,480.0
2009-03-12 11:30:00,224.32,225.09,222.16,223.0,260.0,224.32,225.09,222.16,223.0,260.0
2009-03-12 12:00:00,223.35,224.29,222.75,223.57,360.0,223.35,224.29,222.75,223.57,360.0
2009-03-12 12:30:00,223.86,223.86,222.52,222.76,120.0,223.86,223.86,222.52,222.76,120.0
2009-03-12 13:00:00,223.0,225.18,223.0,224.24,280.0,223.0,225.18,223.0,224.24,280.0
2009-03-12 13:30:00,224.57,226.4,224.57,226.0,190.0,224.57,226.4,224.57,226.0,190.0
2009-03-12 14:00:00,226.41,228.99,226.32,228.55,370.0,226.41,228.99,226.32,228.55,370.0
2009-03-12 14:30:00,228.05,232.65,227.76,230.94,450.0,228.05,232.65,227.76,230.94,450.0
2009-03-12 15:00:00,230.49,231.83,230.16,231.0,570.0,230.49,231.83,230.16,231.0,570.0
2009-03-12 15:30:00,230.9,239.42,230.25,236.31,2650.0,230.9,239.42,230.25,236.31,2650.0
2009-03-13 09:30:00,231.57,234.4,229.97,234.4,650.0,231.57,234.4,229.97,234.4,650.0
2009-03-13 10:00:00,233.75,239.92,233.75,234.16,940.0,233.75,239.92,233.75,234.16,940.0
2009-03-13 10:30:00,233.45,237.6,233.42,237.01,460.0,233.45,237.6,233.42,237.01,460.0
2009-03-13 11:00:00,237.39,238.99,235.8,236.96,340.0,237.39,238.99,235.8,236.96,340.0
2009-03-13 11:30:00,236.4,236.54,233.51,234.25,160.0,236.4,236.54,233.51,234.25,160.0
2009-03-13 12:00:00,234.87,234.98,231.97,231.97,220.0,234.87,234.98,231.97,231.97,220.0
2009-03-13 12:30:00,232.16,235.47,232.16,234.31,80.0,232.16,235.47,232.16,234.31,80.0
2009-03-13 13:00:00,234.54,237.95,234.54,237.95,140.0,234.54,237.95,234.54,237.95,140.0
2009-03-13 13:30:00,237.43,237.43,235.51,236.35,200.0,237.43,237.43,235.51,236.35,200.0
2009-03-13 14:00:00,236.35,236.72,235.62,235.62,110.0,236.35,236.72,235.62,235.62,110.0
2009-03-13 14:30:00,236.61,237.93,235.67,235.89,220.0,236.61,237.93,235.67,235.89,220.0
2009-03-13 15:00:00,236.28,238.03,235.26,238.0,500.0,236.28,238.03,235.26,238.0,500.0
2009-03-13 15:30:00,237.99,238.01,235.79,237.15,930.0,237.99,238.01,235.79,237.15,930.0
2009-03-16 09:30:00,238.74,245.79,238.74,241.87,710.0,238.74,245.79,238.74,241.87,710.0
2009-03-16 10:00:00,241.7,242.77,239.22,240.74,420.0,241.7,242.77,239.22,240.74,420.0
2009-03-16 10:30:00,240.85,242.32,240.78,241.34,170.0,240.85,242.32,240.78,241.34,170.0
2009-03-16 11:00:00,241.1,244.06,240.89,244.06,350.0,241.1,244.06,240.89,244.06,350.0
2009-03-16 11:30:00,243.39,243.92,242.28,243.92,340.0,243.39,243.92,242.28,243.92,340.0
2009-03-16 12:00:00,243.05,244.18,242.54,243.25,160.0,243.05,244.18,242.54,243.25,160.0
2009-03-16 12:30:00,244.55,245.5,243.54,244.66,250.0,244.55,245.5,243.54,244.66,250.0
2009-03-16 13:00:00,244.56,244.56,242.4,243.25,190.0,244.56,244.56,242.4,243.25,190.0
2009-03-16 13:30:00,242.4,243.28,241.79,242.01,180.0,242.4,243.28,241.79,242.01,180.0
2009-03-16 14:00:00,242.14,242.96,242.13,242.46,160.0,242.14,242.96,242.13,242.46,160.0
2009-03-16 14:30:00,242.24,242.84,238.44,239.0,350.0,242.24,242.84,238.44,239.0,350.0
2009-03-16 15:00:00,239.21,240.0,235.02,236.27,480.0,239.21,240.0,235.02,236.27,480.0
2009-03-16 15:30:00,236.27,236.27,232.8,233.01,2450.0,236.27,236.27,232.8,233.01,2450.0
2009-03-17 09:30:00,238.44,238.44,231.76,235.95,440.0,238.44,238.44,231.76,235.95,440.0
2009-03-17 10:00:00,237.88,238.65,236.02,236.85,630.0,237.88,238.65,236.02,236.85,630.0
2009-03-17 10:30:00,237.1,238.52,234.64,235.12,640.0,237.1,238.52,234.64,235.12,640.0
2009-03-17 11:00:00,234.68,236.7,234.11,236.7,220.0,234.68,236.7,234.11,236.7,220.0
2009-03-17 11:30:00,236.88,237.45,236.63,236.63,120.0,236.88,237.45,236.63,236.63,120.0
2009-03-17 12:00:00,236.53,237.05,236.1,237.05,90.0,236.53,237.05,236.1,237.05,90.0
2009-03-17 12:30:00,237.54,238.8,237.54,238.8,210.0,237.54,238.8,237.54,238.8,210.0
2009-03-17 13:00:00,238.38,242.0,237.37,239.21,320.0,238.38,242.0,237.37,239.21,320.0
2009-03-17 13:30:00,240.0,240.36,236.92,238.25,300.0,240.0,240.36,236.92,238.25,300.0
2009-03-17 14:00:00,237.4,238.0,235.98,235.98,200.0,237.4,238.0,235.98,235.98,200.0
2009-03-17 14:30:00,235.54,238.68,235.46,237.42,280.0,235.54,238.68,235.46,237.42,280.0
2009-03-17 15:00:00,237.19,240.8,236.81,238.94,600.0,237.19,240.8,236.81,238.94,600.0
2009-03-17 15:30:00,238.19,245.36,237.18,245.06,1510.0,238.19,245.36,237.18,245.06,1510.0
2009-03-18 09:30:00,243.28,243.28,236.18,237.37,520.0,243.28,243.28,236.18,237.37,520.0
2009-03-18 10:00:00,236.02,239.63,236.02,239.63,320.0,236.02,239.63,236.02,239.63,320.0
2009-03-18 10:30:00,239.06,241.38,238.58,241.21,110.0,239.06,241.38,238.58,241.21,110.0
2009-03-18 11:00:00,241.18,241.41,238.28,238.3,210.0,241.18,241.41,238.28,238.3,210.0
2009-03-18 11:30:00,238.52,239.5,238.36,238.89,50.0,238.52,239.5,238.36,238.89,50.0
2009-03-18 12:00:00,240.09,242.93,240.09,241.86,290.0,240.09,242.93,240.09,241.86,290.0
2009-03-18 12:30:00,241.85,242.75,241.44,242.75,330.0,241.85,242.75,241.44,242.75,330.0
2009-03-18 13:00:00,242.02,242.46,240.31,241.8,430.0,242.02,242.46,240.31,241.8,430.0
2009-03-18 13:30:00,242.49,242.49,239.79,239.81,740.0,242.49,242.49,239.79,239.81,740.0
2009-03-18 14:00:00,239.99,246.62,237.94,242.93,1490.0,239.99,246.62,237.94,242.93,1490.0
2009-03-18 14:30:00,242.16,247.85,240.8,247.23,770.0,242.16,247.85,240.8,247.23,770.0
2009-03-18 15:00:00,246.25,246.25,239.5,241.13,1170.0,246.25,246.25,239.5,241.13,1170.0
2009-03-18 15:30:00,241.08,247.66,239.45,246.72,3550.0,241.08,247.66,239.45,246.72,3550.0
2009-03-19 09:30:00,251.74,255.99,245.25,246.0,410.0,251.74,255.99,245.25,246.0,410.0
2009-03-19 10:00:00,246.13,247.08,242.28,245.9,450.0,246.13,247.08,242.28,245.9,450.0
2009-03-19 10:30:00,246.17,246.25,244.69,245.34,100.0,246.17,246.25,244.69,245.34,100.0
2009-03-19 11:00:00,244.92,246.0,244.92,245.17,80.0,244.92,246.0,244.92,245.17,80.0
2009-03-19 11:30:00,243.89,244.45,240.44,240.95,190.0,243.89,244.45,240.44,240.95,190.0
2009-03-19 12:00:00,241.75,243.44,241.33,243.44,160.0,241.75,243.44,241.33,243.44,160.0
2009-03-19 12:30:00,243.03,244.51,242.05,242.17,240.0,243.03,244.51,242.05,242.17,240.0
2009-03-19 13:00:00,242.6,245.03,242.45,244.34,170.0,242.6,245.03,242.45,244.34,170.0
2009-03-19 13:30:00,244.06,247.62,243.25,245.97,360.0,244.06,247.62,243.25,245.97,360.0
2009-03-19 14:00:00,246.51,246.58,244.43,244.43,360.0,246.51,246.58,244.43,244.43,360.0
2009-03-19 14:30:00,245.0,245.76,240.8,242.1,320.0,245.0,245.76,240.8,242.1,320.0
2009-03-19 15:00:00,242.54,243.33,241.04,241.87,360.0,242.54,243.33,241.04,241.87,360.0
2009-03-19 15:30:00,241.49,242.12,235.17,235.85,1430.0,241.49,242.12,235.17,235.85,1430.0
2009-03-20 09:30:00,237.94,238.7,230.46,232.83,840.0,237.94,238.7,230.46,232.83,840.0
2009-03-20 10:00:00,232.93,237.45,232.02,237.3,700.0,232.93,237.45,232.02,237.3,700.0
2009-03-20 10:30:00,236.95,240.7,236.79,240.7,330.0,236.95,240.7,236.79,240.7,330.0
2009-03-20 11:00:00,240.4,240.4,237.85,238.66,380.0,240.4,240.4,237.85,238.66,380.0
2009-03-20 11:30:00,238.66,240.49,236.77,240.49,290.0,238.66,240.49,236.77,240.49,290.0
2009-03-20 12:00:00,240.5,241.06,239.77,241.06,120.0,240.5,241.06,239.77,241.06,120.0
2009-03-20 12:30:00,241.13,242.18,240.0,241.73,270.0,241.13,242.18,240.0,241.73,270.0
2009-03-20 13:00:00,242.07,244.17,240.54,242.41,200.0,242.07,244.17,240.54,242.41,200.0
2009-03-20 13:30:00,242.3,242.87,241.91,242.8,110.0,242.3,242.87,241.91,242.8,110.0
2009-03-20 14:00:00,242.51,243.32,241.44,242.74,340.0,242.51,243.32,241.44,242.74,340.0
2009-03-20 14:30:00,241.89,241.89,239.15,241.8,650.0,241.89,241.89,239.15,241.8,650.0
2009-03-20 15:00:00,242.48,244.25,241.57,244.25,270.0,242.48,244.25,241.57,244.25,270.0
2009-03-20 15:30:00,244.5,246.91,242.47,242.76,1650.0,244.5,246.91,242.47,242.76,1650.0
2009-03-23 09:30:00,246.99,254.0,246.99,250.11,970.0,246.99,254.0,246.99,250.11,970.0
2009-03-23 10:00:00,251.0,256.7,250.49,253.4,1080.0,251.0,256.7,250.49,253.4,1080.0
2009-03-23 10:30:00,253.24,254.03,252.55,252.96,800.0,253.24,254.03,252.55,252.96,800.0
2009-03-23 11:00:00,253.88,254.82,252.85,254.05,400.0,253.88,254.82,252.85,254.05,400.0
2009-03-23 11:30:00,254.07,256.63,254.07,256.01,570.0,254.07,256.63,254.07,256.01,570.0
2009-03-23 12:00:00,256.01,257.0,253.7,253.73,350.0,256.01,257.0,253.7,253.73,350.0
2009-03-23 12:30:00,253.99,255.0,253.35,253.51,620.0,253.99,255.0,253.35,253.51,620.0
2009-03-23 13:00:00,254.95,254.95,252.55,253.54,360.0,254.95,254.95,252.55,253.54,360.0
2009-03-23 13:30:00,253.54,255.03,252.8,253.99,420.0,253.54,255.03,252.8,253.99,420.0
2009-03-23 14:00:00,254.01,254.64,254.0,254.64,350.0,254.01,254.64,254.0,254.64,350.0
2009-03-23 14:30:00,254.94,257.79,254.57,257.05,530.0,254.94,257.79,254.57,257.05,530.0
2009-03-23 15:00:00,256.28,259.0,256.28,258.16,620.0,256.28,259.0,256.28,258.16,620.0
2009-03-23 15:30:00,259.19,272.0,258.26,270.14,4050.0,259.19,272.0,258.26,270.14,4050.0
2009-03-24 09:30:00,257.26,265.67,257.26,265.35,1030.0,257.26,265.67,257.26,265.35,1030.0
2009-03-24 10:00:00,265.19,268.15,264.69,265.0,580.0,265.19,268.15,264.69,265.0,580.0
2009-03-24 10:30:00,265.2,266.3,264.79,265.45,170.0,265.2,266.3,264.79,265.45,170.0
2009-03-24 11:00:00,265.67,266.9,265.44,265.44,170.0,265.67,266.9,265.44,265.44,170.0
2009-03-24 11:30:00,265.23,265.3,262.72,263.49,170.0,265.23,265.3,262.72,263.49,170.0
2009-03-24 12:00:00,263.86,265.49,262.71,262.71,4670.0,263.86,265.49,262.71,262.71,4670.0
2009-03-24 12:30:00,263.03,265.01,263.0,265.0,440.0,263.03,265.01,263.0,265.0,440.0
2009-03-24 13:00:00,264.47,265.22,264.16,265.0,350.0,264.47,265.22,264.16,265.0,350.0
2009-03-24 13:30:00,264.85,264.98,263.03,264.17,500.0,264.85,264.98,263.03,264.17,500.0
2009-03-24 14:00:00,264.16,266.01,264.13,264.13,270.0,264.16,266.01,264.13,264.13,270.0
2009-03-24 14:30:00,264.48,265.31,262.24,263.99,400.0,264.48,265.31,262.24,263.99,400.0
2009-03-24 15:00:00,264.38,264.38,262.73,263.78,970.0,264.38,264.38,262.73,263.78,970.0
2009-03-24 15:30:00,264.1,264.65,261.16,261.53,2130.0,264.1,264.65,261.16,261.53,2130.0
2009-03-25 09:30:00,260.0,268.98,260.0,268.0,830.0,260.0,268.98,260.0,268.0,830.0
2009-03-25 10:00:00,268.0,268.99,266.88,268.47,900.0,268.0,268.99,266.88,268.47,900.0
2009-03-25 10:30:00,269.11,271.86,268.76,271.4,370.0,269.11,271.86,268.76,271.4,370.0
2009-03-25 11:00:00,270.89,271.13,268.01,268.08,350.0,270.89,271.13,268.01,268.08,350.0
2009-03-25 11:30:00,268.24,270.26,267.96,269.64,520.0,268.24,270.26,267.96,269.64,520.0
2009-03-25 12:00:00,270.04,272.0,270.04,272.0,500.0,270.04,272.0,270.04,272.0,500.0
2009-03-25 12:30:00,272.4,272.98,271.57,271.98,260.0,272.4,272.98,271.57,271.98,260.0
2009-03-25 13:00:00,271.64,273.79,269.47,269.47,920.0,271.64,273.79,269.47,269.47,920.0
2009-03-25 13:30:00,271.26,273.46,270.26,272.81,650.0,271.26,273.46,270.26,272.81,650.0
2009-03-25 14:00:00,272.8,272.9,270.57,272.13,970.0,272.8,272.9,270.57,272.13,970.0
2009-03-25 14:30:00,271.95,272.55,268.02,271.19,1040.0,271.95,272.55,268.02,271.19,1040.0
2009-03-25 15:00:00,270.57,277.49,269.33,277.45,970.0,270.57,277.49,269.33,277.45,970.0
2009-03-25 15:30:00,277.5,288.0,274.78,287.86,2270.0,277.5,288.0,274.78,287.86,2270.0
2009-03-26 09:30:00,284.25,288.6,283.18,284.06,850.0,284.25,288.6,283.18,284.06,850.0
2009-03-26 10:00:00,284.65,286.2,283.94,284.94,740.0,284.65,286.2,283.94,284.94,740.0
2009-03-26 10:30:00,284.61,286.01,284.13,284.54,430.0,284.61,286.01,284.13,284.54,430.0
2009-03-26 11:00:00,285.19,285.19,283.47,284.0,320.0,285.19,285.19,283.47,284.0,320.0
2009-03-26 11:30:00,283.03,283.92,280.83,283.29,450.0,283.03,283.92,280.83,283.29,450.0
2009-03-26 12:00:00,282.85,284.75,281.83,284.07,680.0,282.85,284.75,281.83,284.07,680.0
2009-03-26 12:30:00,283.89,285.45,283.89,284.96,660.0,283.89,285.45,283.89,284.96,660.0
2009-03-26 13:00:00,284.8,288.14,284.68,287.13,940.0,284.8,288.14,284.68,287.13,940.0
2009-03-26 13:30:00,286.95,287.5,285.59,286.79,290.0,286.95,287.5,285.59,286.79,290.0
2009-03-26 14:00:00,286.41,287.71,286.0,286.36,460.0,286.41,287.71,286.0,286.36,460.0
2009-03-26 14:30:00,286.01,287.5,286.0,287.5,620.0,286.01,287.5,286.0,287.5,620.0
2009-03-26 15:00:00,286.64,287.47,285.57,286.89,490.0,286.64,287.47,285.57,286.89,490.0
2009-03-26 15:30:00,286.51,293.01,285.94,290.38,2530.0,286.51,293.01,285.94,290.38,2530.0
2009-03-27 09:30:00,284.85,287.73,283.28,286.92,510.0,284.85,287.73,283.28,286.92,510.0
2009-03-27 10:00:00,287.11,288.81,286.21,286.21,380.0,287.11,288.81,286.21,286.21,380.0
2009-03-27 10:30:00,286.16,286.86,285.51,286.67,220.0,286.16,286.86,285.51,286.67,220.0
2009-03-27 11:00:00,286.06,286.92,285.54,286.1,180.0,286.06,286.92,285.54,286.1,180.0
2009-03-27 11:30:00,286.03,286.68,285.55,286.03,120.0,286.03,286.68,285.55,286.03,120.0
2009-03-27 12:00:00,286.56,286.56,286.1,286.49,30.0,286.56,286.56,286.1,286.49,30.0
2009-03-27 12:30:00,286.52,286.71,286.07,286.07,50.0,286.52,286.71,286.07,286.07,50.0
2009-03-27 13:00:00,286.47,286.75,284.98,286.39,580.0,286.47,286.75,284.98,286.39,580.0
2009-03-27 13:30:00,286.75,287.69,285.8,285.91,490.0,286.75,287.69,285.8,285.91,490.0
2009-03-27 14:00:00,286.7,288.29,286.15,287.89,340.0,286.7,288.29,286.15,287.89,340.0
2009-03-27 14:30:00,287.85,287.95,286.3,287.33,210.0,287.85,287.95,286.3,287.33,210.0
2009-03-27 15:00:00,287.26,288.74,286.03,286.99,210.0,287.26,288.74,286.03,286.99,210.0
2009-03-27 15:30:00,286.6,287.59,283.32,284.5,1810.0,286.6,287.59,283.32,284.5,1810.0
2009-03-30 09:30:00,274.0,279.8,271.16,278.45,710.0,274.0,279.8,271.16,278.45,710.0
2009-03-30 10:00:00,280.45,283.58,280.06,281.82,540.0,280.45,283.58,280.06,281.82,540.0
2009-03-30 10:30:00,281.56,282.45,279.34,281.8,390.0,281.56,282.45,279.34,281.8,390.0
2009-03-30 11:00:00,282.03,284.99,280.52,281.87,400.0,282.03,284.99,280.52,281.87,400.0
2009-03-30 11:30:00,283.19,284.8,282.3,283.67,280.0,283.19,284.8,282.3,283.67,280.0
2009-03-30 12:00:00,284.02,284.29,282.87,283.9,250.0,284.02,284.29,282.87,283.9,250.0
2009-03-30 12:30:00,283.91,284.0,280.46,280.46,470.0,283.91,284.0,280.46,280.46,470.0
2009-03-30 13:00:00,280.44,282.68,280.44,282.68,220.0,280.44,282.68,280.44,282.68,220.0
2009-03-30 13:30:00,281.62,282.44,279.81,280.16,170.0,281.62,282.44,279.81,280.16,170.0
2009-03-30 14:00:00,279.8,282.17,279.8,281.29,210.0,279.8,282.17,279.8,281.29,210.0
2009-03-30 14:30:00,281.35,281.66,279.95,279.95,340.0,281.35,281.66,279.95,279.95,340.0
2009-03-30 15:00:00,279.95,281.86,279.89,280.52,310.0,279.95,281.86,279.89,280.52,310.0
2009-03-30 15:30:00,280.52,281.82,277.08,278.38,2720.0,280.52,281.82,277.08,278.38,2720.0
2009-03-31 09:30:00,279.95,283.97,278.93,279.2,750.0,279.95,283.97,278.93,279.2,750.0
2009-03-31 10:00:00,280.02,282.07,278.87,281.91,560.0,280.02,282.07,278.87,281.91,560.0
2009-03-31 10:30:00,282.0,282.14,278.31,278.62,380.0,282.0,282.14,278.31,278.62,380.0
2009-03-31 11:00:00,279.0,279.0,276.39,277.11,230.0,279.0,279.0,276.39,277.11,230.0
2009-03-31 11:30:00,277.5,278.63,275.27,277.66,260.0,277.5,278.63,275.27,277.66,260.0
2009-03-31 12:00:00,277.17,277.26,275.52,276.0,190.0,277.17,277.26,275.52,276.0,190.0
2009-03-31 12:30:00,275.81,277.05,275.81,277.0,70.0,275.81,277.05,275.81,277.0,70.0
2009-03-31 13:00:00,277.9,281.08,277.84,280.03,290.0,277.9,281.08,277.84,280.03,290.0
2009-03-31 13:30:00,279.95,282.52,279.95,281.35,170.0,279.95,282.52,279.95,281.35,170.0
2009-03-31 14:00:00,282.65,282.65,281.53,282.42,130.0,282.65,282.65,281.53,282.42,130.0
2009-03-31 14:30:00,282.74,283.68,282.0,282.09,800.0,282.74,283.68,282.0,282.09,800.0
2009-03-31 15:00:00,282.76,283.7,281.0,283.7,510.0,282.76,283.7,281.0,283.7,510.0
2009-03-31 15:30:00,283.26,283.68,280.32,282.55,1120.0,283.26,283.68,280.32,282.55,1120.0
2009-04-01 09:30:00,282.63,282.63,275.0,276.17,410.0,282.63,282.63,275.0,276.17,410.0
2009-04-01 10:00:00,275.45,280.87,275.45,279.4,470.0,275.45,280.87,275.45,279.4,470.0
2009-04-01 10:30:00,280.57,282.93,280.57,281.88,230.0,280.57,282.93,280.57,281.88,230.0
2009-04-01 11:00:00,281.32,281.32,277.84,279.9,260.0,281.32,281.32,277.84,279.9,260.0
2009-04-01 11:30:00,280.07,280.42,278.56,280.42,160.0,280.07,280.42,278.56,280.42,160.0
2009-04-01 12:00:00,279.7,280.77,279.55,280.0,110.0,279.7,280.77,279.55,280.0,110.0
2009-04-01 12:30:00,279.75,282.05,279.74,279.86,220.0,279.75,282.05,279.74,279.86,220.0
2009-04-01 13:00:00,280.32,282.0,279.13,282.0,200.0,280.32,282.0,279.13,282.0,200.0
2009-04-01 13:30:00,281.49,283.89,281.49,282.36,270.0,281.49,283.89,281.49,282.36,270.0
2009-04-01 14:00:00,282.98,283.0,281.98,282.0,70.0,282.98,283.0,281.98,282.0,70.0
2009-04-01 14:30:00,282.4,282.4,278.01,281.47,590.0,282.4,282.4,278.01,281.47,590.0
2009-04-01 15:00:00,280.15,280.95,279.47,280.95,430.0,280.15,280.95,279.47,280.95,430.0
2009-04-01 15:30:00,281.31,285.91,280.9,285.21,1110.0,281.31,285.91,280.9,285.21,1110.0
2009-04-02 09:30:00,291.01,293.99,287.32,290.13,620.0,291.01,293.99,287.32,290.13,620.0
2009-04-02 10:00:00,290.35,291.31,284.65,284.65,470.0,290.35,291.31,284.65,284.65,470.0
2009-04-02 10:30:00,285.0,285.97,284.52,285.63,320.0,285.0,285.97,284.52,285.63,320.0
2009-04-02 11:00:00,285.09,289.63,284.44,286.0,1080.0,285.09,289.63,284.44,286.0,1080.0
2009-04-02 11:30:00,287.06,287.06,285.76,286.71,230.0,287.06,287.06,285.76,286.71,230.0
2009-04-02 12:00:00,286.71,289.2,286.14,287.88,370.0,286.71,289.2,286.14,287.88,370.0
2009-04-02 12:30:00,287.44,288.23,286.91,286.91,230.0,287.44,288.23,286.91,286.91,230.0
2009-04-02 13:00:00,287.41,288.36,286.91,287.33,310.0,287.41,288.36,286.91,287.33,310.0
2009-04-02 13:30:00,287.57,289.26,285.1,287.23,370.0,287.57,289.26,285.1,287.23,370.0
2009-04-02 14:00:00,287.87,288.54,286.96,287.7,330.0,287.87,288.54,286.96,287.7,330.0
2009-04-02 14:30:00,288.35,289.56,287.36,287.87,770.0,288.35,289.56,287.36,287.87,770.0
2009-04-02 15:00:00,288.06,288.14,286.8,287.88,460.0,288.06,288.14,286.8,287.88,460.0
2009-04-02 15:30:00,287.98,290.4,285.95,286.83,1510.0,287.98,290.4,285.95,286.83,1510.0
2009-04-03 09:30:00,288.9,288.9,286.39,286.39,470.0,288.9,288.9,286.39,286.39,470.0
2009-04-03 10:00:00,287.52,288.89,286.44,288.83,160.0,287.52,288.89,286.44,288.83,160.0
2009-04-03 10:30:00,288.01,289.94,287.43,289.37,140.0,288.01,289.94,287.43,289.37,140.0
2009-04-03 11:00:00,289.3,289.3,286.34,286.34,190.0,289.3,289.3,286.34,286.34,190.0
2009-04-03 11:30:00,286.75,286.75,285.03,285.05,70.0,286.75,286.75,285.03,285.05,70.0
2009-04-03 12:00:00,285.19,286.62,285.19,285.62,100.0,285.19,286.62,285.19,285.62,100.0
2009-04-03 12:30:00,286.39,288.84,285.0,288.74,340.0,286.39,288.84,285.0,288.74,340.0
2009-04-03 13:00:00,288.36,288.84,286.95,288.1,140.0,288.36,288.84,286.95,288.1,140.0
2009-04-03 13:30:00,287.0,287.48,286.33,286.7,120.0,287.0,287.48,286.33,286.7,120.0
2009-04-03 14:00:00,287.65,288.99,286.98,286.98,230.0,287.65,288.99,286.98,286.98,230.0
2009-04-03 14:30:00,287.0,287.82,285.55,286.88,220.0,287.0,287.82,285.55,286.88,220.0
2009-04-03 15:00:00,287.08,287.98,285.46,286.43,290.0,287.08,287.98,285.46,286.43,290.0
2009-04-03 15:30:00,287.48,294.0,286.22,291.72,1240.0,287.48,294.0,286.22,291.72,1240.0
2009-04-06 09:30:00,293.0,293.0,285.58,287.96,370.0,293.0,293.0,285.58,287.96,370.0
2009-04-06 10:00:00,288.55,290.87,287.52,289.05,230.0,288.55,290.87,287.52,289.05,230.0
2009-04-06 10:30:00,288.59,289.9,287.9,288.09,120.0,288.59,289.9,287.9,288.09,120.0
2009-04-06 11:00:00,288.09,289.34,288.09,289.31,140.0,288.09,289.34,288.09,289.31,140.0
2009-04-06 11:30:00,288.76,288.76,286.79,286.94,140.0,288.76,288.76,286.79,286.94,140.0
2009-04-06 12:00:00,286.94,286.94,286.12,286.12,50.0,286.94,286.94,286.12,286.12,50.0
2009-04-06 12:30:00,286.89,287.5,286.04,286.04,60.0,286.89,287.5,286.04,286.04,60.0
2009-04-06 13:00:00,287.48,288.81,287.42,287.74,80.0,287.48,288.81,287.42,287.74,80.0
2009-04-06 13:30:00,287.89,289.03,287.89,289.03,60.0,287.89,289.03,287.89,289.03,60.0
2009-04-06 14:00:00,288.5,289.22,288.25,288.72,60.0,288.5,289.22,288.25,288.72,60.0
2009-04-06 14:30:00,288.5,289.5,287.5,289.45,170.0,288.5,289.5,287.5,289.45,170.0
2009-04-06 15:00:00,288.49,289.75,288.0,289.7,210.0,288.49,289.75,288.0,289.7,210.0
2009-04-06 15:30:00,289.88,290.32,287.34,288.06,890.0,289.88,290.32,287.34,288.06,890.0
2009-04-07 09:30:00,285.17,287.51,285.17,287.33,270.0,285.17,287.51,285.17,287.33,270.0
2009-04-07 10:00:00,286.17,287.99,285.85,287.59,160.0,286.17,287.99,285.85,287.59,160.0
2009-04-07 10:30:00,287.99,289.01,287.83,288.32,70.0,287.99,289.01,287.83,288.32,70.0
2009-04-07 11:00:00,287.6,288.06,286.0,286.0,200.0,287.6,288.06,286.0,286.0,200.0
2009-04-07 11:30:00,286.45,286.48,285.83,285.83,40.0,286.45,286.48,285.83,285.83,40.0
2009-04-07 12:00:00,286.5,287.97,286.0,286.0,80.0,286.5,287.97,286.0,286.0,80.0
2009-04-07 12:30:00,287.14,287.14,286.08,286.08,20.0,287.14,287.14,286.08,286.08,20.0
2009-04-07 13:00:00,286.56,287.05,286.01,287.05,40.0,286.56,287.05,286.01,287.05,40.0
2009-04-07 13:30:00,286.5,286.79,286.04,286.22,210.0,286.5,286.79,286.04,286.22,210.0
2009-04-07 14:00:00,285.9,286.43,285.9,286.43,30.0,285.9,286.43,285.9,286.43,30.0
2009-04-07 14:30:00,286.58,287.53,286.5,287.43,80.0,286.58,287.53,286.5,287.43,80.0
2009-04-07 15:00:00,286.6,287.61,285.73,286.48,290.0,286.6,287.61,285.73,286.48,290.0
2009-04-07 15:30:00,286.5,287.0,281.62,282.6,1310.0,286.5,287.0,281.62,282.6,1310.0
2009-04-08 09:30:00,289.85,292.56,287.41,291.95,350.0,289.85,292.56,287.41,291.95,350.0
2009-04-08 10:00:00,290.01,290.3,288.38,288.38,280.0,290.01,290.3,288.38,288.38,280.0
2009-04-08 10:30:00,288.69,290.38,287.88,290.31,170.0,288.69,290.38,287.88,290.31,170.0
2009-04-08 11:00:00,290.38,290.66,288.41,289.78,160.0,290.38,290.66,288.41,289.78,160.0
2009-04-08 11:30:00,289.85,289.85,289.25,289.25,40.0,289.85,289.85,289.25,289.25,40.0
2009-04-08 12:00:00,289.64,290.61,289.57,290.61,180.0,289.64,290.61,289.57,290.61,180.0
2009-04-08 12:30:00,290.2,294.4,290.2,293.44,410.0,290.2,294.4,290.2,293.44,410.0
2009-04-08 13:00:00,293.55,293.87,292.45,293.13,190.0,293.55,293.87,292.45,293.13,190.0
2009-04-08 13:30:00,293.13,293.13,291.4,292.23,80.0,293.13,293.13,291.4,292.23,80.0
2009-04-08 14:00:00,292.24,292.64,291.42,292.18,70.0,292.24,292.64,291.42,292.18,70.0
2009-04-08 14:30:00,291.37,291.53,290.08,290.08,170.0,291.37,291.53,290.08,290.08,170.0
2009-04-08 15:00:00,289.42,289.49,287.75,289.05,220.0,289.42,289.49,287.75,289.05,220.0
2009-04-08 15:30:00,289.59,293.11,288.2,292.5,1040.0,289.59,293.11,288.2,292.5,1040.0
2009-04-09 09:30:00,294.12,297.4,293.08,294.87,820.0,294.12,297.4,293.08,294.87,820.0
2009-04-09 10:00:00,294.44,294.98,290.93,294.56,430.0,294.44,294.98,290.93,294.56,430.0
2009-04-09 10:30:00,292.52,295.85,292.52,294.37,310.0,292.52,295.85,292.52,294.37,310.0
2009-04-09 11:00:00,294.37,294.97,293.75,294.25,150.0,294.37,294.97,293.75,294.25,150.0
2009-04-09 11:30:00,294.25,294.25,292.82,292.82,150.0,294.25,294.25,292.82,292.82,150.0
2009-04-09 12:00:00,292.59,294.75,292.59,292.72,180.0,292.59,294.75,292.59,292.72,180.0
2009-04-09 12:30:00,293.22,293.86,291.6,292.31,180.0,293.22,293.86,291.6,292.31,180.0
2009-04-09 13:00:00,292.55,292.95,292.14,292.3,180.0,292.55,292.95,292.14,292.3,180.0
2009-04-09 13:30:00,293.55,294.95,291.96,294.95,280.0,293.55,294.95,291.96,294.95,280.0
2009-04-09 14:00:00,294.98,294.98,292.73,292.88,130.0,294.98,294.98,292.73,292.88,130.0
2009-04-09 14:30:00,292.75,296.24,292.74,295.93,470.0,292.75,296.24,292.74,295.93,470.0
2009-04-09 15:00:00,294.26,296.72,294.26,296.72,580.0,294.26,296.72,294.26,296.72,580.0
2009-04-09 15:30:00,296.72,305.92,296.57,305.57,2620.0,296.72,305.92,296.57,305.57,2620.0
2009-04-13 09:30:00,307.0,308.2,304.6,305.31,650.0,307.0,308.2,304.6,305.31,650.0
2009-04-13 10:00:00,305.1,312.47,305.1,311.87,560.0,305.1,312.47,305.1,311.87,560.0
2009-04-13 10:30:00,310.97,311.61,306.9,306.91,420.0,310.97,311.61,306.9,306.91,420.0
2009-04-13 11:00:00,306.33,306.33,302.15,304.0,380.0,306.33,306.33,302.15,304.0,380.0
2009-04-13 11:30:00,302.13,302.28,299.38,300.31,120.0,302.13,302.28,299.38,300.31,120.0
2009-04-13 12:00:00,300.02,300.56,297.0,297.0,360.0,300.02,300.56,297.0,297.0,360.0
2009-04-13 12:30:00,297.93,300.13,297.93,299.95,110.0,297.93,300.13,297.93,299.95,110.0
2009-04-13 13:00:00,300.03,301.72,299.92,301.26,160.0,300.03,301.72,299.92,301.26,160.0
2009-04-13 13:30:00,301.0,302.31,300.93,301.3,440.0,301.0,302.31,300.93,301.3,440.0
2009-04-13 14:00:00,301.07,303.29,301.0,302.82,350.0,301.07,303.29,301.0,302.82,350.0
2009-04-13 14:30:00,302.82,303.35,301.69,302.19,250.0,302.82,303.35,301.69,302.19,250.0
2009-04-13 15:00:00,301.23,303.08,301.23,302.92,780.0,301.23,303.08,301.23,302.92,780.0
2009-04-13 15:30:00,302.82,304.68,301.0,301.0,1430.0,302.82,304.68,301.0,301.0,1430.0
2009-04-14 09:30:00,299.0,299.0,292.52,294.05,540.0,299.0,299.0,292.52,294.05,540.0
2009-04-14 10:00:00,294.05,296.22,293.22,295.24,190.0,294.05,296.22,293.22,295.24,190.0
2009-04-14 10:30:00,295.23,295.49,293.59,293.63,330.0,295.23,295.49,293.59,293.63,330.0
2009-04-14 11:00:00,293.29,295.0,293.23,294.92,270.0,293.29,295.0,293.23,294.92,270.0
2009-04-14 11:30:00,293.98,295.47,290.58,290.58,370.0,293.98,295.47,290.58,290.58,370.0
2009-04-14 12:00:00,291.47,291.47,290.0,290.09,170.0,291.47,291.47,290.0,290.09,170.0
2009-04-14 12:30:00,291.0,291.78,289.71,290.06,270.0,291.0,291.78,289.71,290.06,270.0
2009-04-14 13:00:00,290.61,290.85,289.04,289.92,340.0,290.61,290.85,289.04,289.92,340.0
2009-04-14 13:30:00,289.21,290.21,287.93,287.93,310.0,289.21,290.21,287.93,287.93,310.0
2009-04-14 14:00:00,287.71,290.22,287.54,290.22,350.0,287.71,290.22,287.54,290.22,350.0
2009-04-14 14:30:00,289.67,291.23,288.41,289.55,360.0,289.67,291.23,288.41,289.55,360.0
2009-04-14 15:00:00,289.35,292.17,288.58,288.89,520.0,289.35,292.17,288.58,288.89,520.0
2009-04-14 15:30:00,288.52,289.0,280.4,281.25,2180.0,288.52,289.0,280.4,281.25,2180.0
2009-04-15 09:30:00,280.51,283.55,280.04,281.78,630.0,280.51,283.55,280.04,281.78,630.0
2009-04-15 10:00:00,282.66,286.79,282.66,284.22,410.0,282.66,286.79,282.66,284.22,410.0
2009-04-15 10:30:00,283.86,284.26,282.0,283.06,290.0,283.86,284.26,282.0,283.06,290.0
2009-04-15 11:00:00,283.02,283.02,281.4,282.93,170.0,283.02,283.02,281.4,282.93,170.0
2009-04-15 11:30:00,283.48,284.73,282.62,284.73,370.0,283.48,284.73,282.62,284.73,370.0
2009-04-15 12:00:00,283.69,284.91,283.25,284.0,210.0,283.69,284.91,283.25,284.0,210.0
2009-04-15 12:30:00,283.76,285.33,283.23,284.72,210.0,283.76,285.33,283.23,284.72,210.0
2009-04-15 13:00:00,285.56,286.99,284.64,285.91,250.0,285.56,286.99,284.64,285.91,250.0
2009-04-15 13:30:00,286.2,287.08,285.0,285.66,220.0,286.2,287.08,285.0,285.66,220.0
2009-04-15 14:00:00,285.7,287.46,285.45,285.45,240.0,285.7,287.46,285.45,285.45,240.0
2009-04-15 14:30:00,285.42,286.0,283.75,284.79,420.0,285.42,286.0,283.75,284.79,420.0
2009-04-15 15:00:00,285.0,288.49,284.94,287.65,240.0,285.0,288.49,284.94,287.65,240.0
2009-04-15 15:30:00,287.87,296.99,287.27,296.54,1790.0,287.87,296.99,287.27,296.54,1790.0
2009-04-16 09:30:00,299.02,299.97,294.31,295.99,1000.0,299.02,299.97,294.31,295.99,1000.0
2009-04-16 10:00:00,296.46,298.86,296.04,297.22,660.0,296.46,298.86,296.04,297.22,660.0
2009-04-16 10:30:00,297.24,297.91,291.59,291.59,290.0,297.24,297.91,291.59,291.59,290.0
2009-04-16 11:00:00,292.02,292.97,290.62,291.58,170.0,292.02,292.97,290.62,291.58,170.0
2009-04-16 11:30:00,293.12,294.11,292.83,293.7,150.0,293.12,294.11,292.83,293.7,150.0
2009-04-16 12:00:00,293.11,293.86,292.4,292.46,160.0,293.11,293.86,292.4,292.46,160.0
2009-04-16 12:30:00,292.94,295.01,292.67,293.25,250.0,292.94,295.01,292.67,293.25,250.0
2009-04-16 13:00:00,294.0,294.0,292.9,294.0,110.0,294.0,294.0,292.9,294.0,110.0
2009-04-16 13:30:00,293.09,293.73,292.02,292.93,130.0,293.09,293.73,292.02,292.93,130.0
2009-04-16 14:00:00,293.57,294.87,292.46,294.07,380.0,293.57,294.87,292.46,294.07,380.0
2009-04-16 14:30:00,294.51,297.68,294.37,296.61,600.0,294.51,297.68,294.37,296.61,600.0
2009-04-16 15:00:00,296.7,299.75,295.86,298.48,460.0,296.7,299.75,295.86,298.48,460.0
2009-04-16 15:30:00,297.83,301.96,293.65,294.8,1550.0,297.83,301.96,293.65,294.8,1550.0
2009-04-17 09:30:00,293.5,294.12,289.0,289.5,280.0,293.5,294.12,289.0,289.5,280.0
2009-04-17 10:00:00,290.0,290.58,288.45,288.66,180.0,290.0,290.58,288.45,288.66,180.0
2009-04-17 10:30:00,288.2,288.2,285.33,287.23,220.0,288.2,288.2,285.33,287.23,220.0
2009-04-17 11:00:00,285.87,287.0,285.34,287.0,210.0,285.87,287.0,285.34,287.0,210.0
2009-04-17 11:30:00,287.53,288.17,285.91,285.91,250.0,287.53,288.17,285.91,285.91,250.0
2009-04-17 12:00:00,285.9,286.1,284.01,284.46,250.0,285.9,286.1,284.01,284.46,250.0
2009-04-17 12:30:00,285.0,285.22,282.89,285.22,160.0,285.0,285.22,282.89,285.22,160.0
2009-04-17 13:00:00,285.52,285.54,282.43,284.12,310.0,285.52,285.54,282.43,284.12,310.0
2009-04-17 13:30:00,284.12,286.6,283.62,286.6,210.0,284.12,286.6,283.62,286.6,210.0
2009-04-17 14:00:00,285.66,285.66,284.37,284.37,120.0,285.66,285.66,284.37,284.37,120.0
2009-04-17 14:30:00,285.0,285.9,284.11,285.76,380.0,285.0,285.9,284.11,285.76,380.0
2009-04-17 15:00:00,285.11,288.39,285.11,287.88,470.0,285.11,288.39,285.11,287.88,470.0
2009-04-17 15:30:00,287.12,290.85,285.05,285.05,1650.0,287.12,290.85,285.05,285.05,1650.0
2009-04-20 09:30:00,285.05,285.05,279.81,281.33,550.0,285.05,285.05,279.81,281.33,550.0
2009-04-20 10:00:00,280.21,283.0,279.07,281.48,430.0,280.21,283.0,279.07,281.48,430.0
2009-04-20 10:30:00,282.54,285.26,282.3,282.32,450.0,282.54,285.26,282.3,282.32,450.0
2009-04-20 11:00:00,283.39,283.39,279.62,282.08,270.0,283.39,283.39,279.62,282.08,270.0
2009-04-20 11:30:00,281.25,282.04,279.84,280.48,170.0,281.25,282.04,279.84,280.48,170.0
2009-04-20 12:00:00,279.04,280.0,276.61,278.68,200.0,279.04,280.0,276.61,278.68,200.0
2009-04-20 12:30:00,278.02,280.29,277.72,277.96,350.0,278.02,280.29,277.72,277.96,350.0
2009-04-20 13:00:00,277.77,278.69,277.01,277.4,210.0,277.77,278.69,277.01,277.4,210.0
2009-04-20 13:30:00,278.15,279.39,277.18,277.18,350.0,278.15,279.39,277.18,277.18,350.0
2009-04-20 14:00:00,276.36,276.36,274.58,274.58,320.0,276.36,276.36,274.58,274.58,320.0
2009-04-20 14:30:00,274.29,276.37,273.76,275.29,220.0,274.29,276.37,273.76,275.29,220.0
2009-04-20 15:00:00,275.08,275.41,271.72,272.16,500.0,275.08,275.41,271.72,272.16,500.0
2009-04-20 15:30:00,272.7,274.98,265.0,265.21,2750.0,272.7,274.98,265.0,265.21,2750.0
2009-04-21 09:30:00,260.05,261.64,255.37,260.61,1360.0,260.05,261.64,255.37,260.61,1360.0
2009-04-21 10:00:00,261.34,263.26,259.91,260.18,620.0,261.34,263.26,259.91,260.18,620.0
2009-04-21 10:30:00,259.3,265.02,259.3,265.02,140.0,259.3,265.02,259.3,265.02,140.0
2009-04-21 11:00:00,264.46,270.45,263.62,269.99,550.0,264.46,270.45,263.62,269.99,550.0
2009-04-21 11:30:00,270.07,272.67,269.96,272.67,500.0,270.07,272.67,269.96,272.67,500.0
2009-04-21 12:00:00,271.22,274.78,271.22,274.52,380.0,271.22,274.78,271.22,274.52,380.0
2009-04-21 12:30:00,274.31,276.03,273.16,275.0,390.0,274.31,276.03,273.16,275.0,390.0
2009-04-21 13:00:00,275.01,278.29,275.0,276.5,570.0,275.01,278.29,275.0,276.5,570.0
2009-04-21 13:30:00,275.79,277.03,273.93,274.4,530.0,275.79,277.03,273.93,274.4,530.0
2009-04-21 14:00:00,274.79,274.96,272.61,274.0,350.0,274.79,274.96,272.61,274.0,350.0
2009-04-21 14:30:00,274.65,277.5,274.65,276.27,730.0,274.65,277.5,274.65,276.27,730.0
2009-04-21 15:00:00,276.26,282.64,275.98,282.05,1020.0,276.26,282.64,275.98,282.05,1020.0
2009-04-21 15:30:00,281.87,287.6,279.07,287.46,2810.0,281.87,287.6,279.07,287.46,2810.0
2009-04-22 09:30:00,282.11,282.11,276.62,282.02,750.0,282.11,282.11,276.62,282.02,750.0
2009-04-22 10:00:00,281.46,287.65,281.46,285.87,650.0,281.46,287.65,281.46,285.87,650.0
2009-04-22 10:30:00,286.02,287.15,283.07,286.97,590.0,286.02,287.15,283.07,286.97,590.0
2009-04-22 11:00:00,286.62,286.66,284.05,285.27,230.0,286.62,286.66,284.05,285.27,230.0
2009-04-22 11:30:00,285.0,287.2,283.39,284.25,360.0,285.0,287.2,283.39,284.25,360.0
2009-04-22 12:00:00,284.55,286.59,282.16,282.16,560.0,284.55,286.59,282.16,282.16,560.0
2009-04-22 12:30:00,282.97,287.51,282.81,287.23,1600.0,282.97,287.51,282.81,287.23,1600.0
2009-04-22 13:00:00,286.71,288.48,284.4,288.18,450.0,286.71,288.48,284.4,288.18,450.0
2009-04-22 13:30:00,287.42,289.37,284.55,286.21,550.0,287.42,289.37,284.55,286.21,550.0
2009-04-22 14:00:00,286.7,291.47,286.0,289.33,890.0,286.7,291.47,286.0,289.33,890.0
2009-04-22 14:30:00,290.91,292.0,288.71,289.73,710.0,290.91,292.0,288.71,289.73,710.0
2009-04-22 15:00:00,288.35,290.58,286.96,287.99,570.0,288.35,290.58,286.96,287.99,570.0
2009-04-22 15:30:00,287.6,288.67,274.32,276.28,2870.0,287.6,288.67,274.32,276.28,2870.0
2009-04-23 09:30:00,286.59,286.59,277.12,278.6,860.0,286.59,286.59,277.12,278.6,860.0
2009-04-23 10:00:00,276.46,281.68,275.01,278.96,1030.0,276.46,281.68,275.01,278.96,1030.0
2009-04-23 10:30:00,279.0,281.31,279.0,281.27,500.0,279.0,281.31,279.0,281.27,500.0
2009-04-23 11:00:00,280.36,280.39,275.45,278.55,540.0,280.36,280.39,275.45,278.55,540.0
2009-04-23 11:30:00,278.05,279.12,277.63,277.85,180.0,278.05,279.12,277.63,277.85,180.0
2009-04-23 12:00:00,276.69,279.78,276.69,279.72,330.0,276.69,279.78,276.69,279.72,330.0
2009-04-23 12:30:00,278.28,280.96,278.28,280.71,450.0,278.28,280.96,278.28,280.71,450.0
2009-04-23 13:00:00,280.32,280.32,279.15,279.9,90.0,280.32,280.32,279.15,279.9,90.0
2009-04-23 13:30:00,278.04,278.79,278.04,278.3,30.0,278.04,278.79,278.04,278.3,30.0
2009-04-23 14:00:00,277.1,277.87,275.61,277.87,210.0,277.1,277.87,275.61,277.87,210.0
2009-04-23 14:30:00,277.04,279.3,275.65,275.65,250.0,277.04,279.3,275.65,275.65,250.0
2009-04-23 15:00:00,275.65,276.52,271.44,275.3,590.0,275.65,276.52,271.44,275.3,590.0
2009-04-23 15:30:00,274.5,286.13,274.5,285.59,2350.0,274.5,286.13,274.5,285.59,2350.0
2009-04-24 09:30:00,288.75,288.75,279.88,279.9,720.0,288.75,288.75,279.88,279.9,720.0
2009-04-24 10:00:00,279.78,284.4,279.78,280.17,380.0,279.78,284.4,279.78,280.17,380.0
2009-04-24 10:30:00,280.72,282.86,280.72,282.67,240.0,280.72,282.86,280.72,282.67,240.0
2009-04-24 11:00:00,282.26,284.07,280.68,281.64,290.0,282.26,284.07,280.68,281.64,290.0
2009-04-24 11:30:00,282.98,283.52,281.4,282.79,230.0,282.98,283.52,281.4,282.79,230.0
2009-04-24 12:00:00,283.0,284.41,282.0,284.39,470.0,283.0,284.41,282.0,284.39,470.0
2009-04-24 12:30:00,284.29,286.6,283.76,284.96,390.0,284.29,286.6,283.76,284.96,390.0
2009-04-24 13:00:00,284.36,286.0,283.15,285.08,410.0,284.36,286.0,283.15,285.08,410.0
2009-04-24 13:30:00,284.26,285.46,282.87,284.2,510.0,284.26,285.46,282.87,284.2,510.0
2009-04-24 14:00:00,284.0,286.66,280.99,285.34,1030.0,284.0,286.66,280.99,285.34,1030.0
2009-04-24 14:30:00,286.86,288.9,285.33,287.34,630.0,286.86,288.9,285.33,287.34,630.0
2009-04-24 15:00:00,287.33,290.73,287.33,289.44,970.0,287.33,290.73,287.33,289.44,970.0
2009-04-24 15:30:00,290.14,292.45,284.62,286.4,1780.0,290.14,292.45,284.62,286.4,1780.0
2009-04-27 09:30:00,280.86,284.77,280.29,283.77,450.0,280.86,284.77,280.29,283.77,450.0
2009-04-27 10:00:00,284.55,285.65,282.41,283.75,200.0,284.55,285.65,282.41,283.75,200.0
2009-04-27 10:30:00,283.32,285.79,283.32,285.79,70.0,283.32,285.79,283.32,285.79,70.0
2009-04-27 11:00:00,285.46,286.47,284.12,285.0,160.0,285.46,286.47,284.12,285.0,160.0
2009-04-27 11:30:00,285.0,289.9,285.0,289.89,410.0,285.0,289.9,285.0,289.89,410.0
2009-04-27 12:00:00,290.0,290.24,286.45,287.22,270.0,290.0,290.24,286.45,287.22,270.0
2009-04-27 12:30:00,287.24,287.24,285.45,286.42,150.0,287.24,287.24,285.45,286.42,150.0
2009-04-27 13:00:00,287.33,287.4,286.52,287.27,80.0,287.33,287.4,286.52,287.27,80.0
2009-04-27 13:30:00,285.13,287.52,285.13,285.56,60.0,285.13,287.52,285.13,285.56,60.0
2009-04-27 14:00:00,285.66,286.7,283.47,286.68,210.0,285.66,286.7,283.47,286.68,210.0
2009-04-27 14:30:00,286.02,288.24,286.0,286.11,290.0,286.02,288.24,286.0,286.11,290.0
2009-04-27 15:00:00,285.36,287.28,283.71,284.48,260.0,285.36,287.28,283.71,284.48,260.0
2009-04-27 15:30:00,284.68,284.68,278.43,279.02,1710.0,284.68,284.68,278.43,279.02,1710.0
2009-04-28 09:30:00,273.02,283.0,271.64,282.99,570.0,273.02,283.0,271.64,282.99,570.0
2009-04-28 10:00:00,282.12,285.48,281.25,284.64,560.0,282.12,285.48,281.25,284.64,560.0
2009-04-28 10:30:00,284.0,285.96,283.62,285.62,390.0,284.0,285.96,283.62,285.62,390.0
2009-04-28 11:00:00,285.71,287.05,284.9,286.74,300.0,285.71,287.05,284.9,286.74,300.0
2009-04-28 11:30:00,287.23,288.08,286.0,287.37,160.0,287.23,288.08,286.0,287.37,160.0
2009-04-28 12:00:00,289.3,290.04,288.47,288.82,210.0,289.3,290.04,288.47,288.82,210.0
2009-04-28 12:30:00,289.39,289.59,287.02,287.02,240.0,289.39,289.59,287.02,287.02,240.0
2009-04-28 13:00:00,287.35,288.0,285.69,285.83,170.0,287.35,288.0,285.69,285.83,170.0
2009-04-28 13:30:00,285.77,286.12,284.64,285.32,220.0,285.77,286.12,284.64,285.32,220.0
2009-04-28 14:00:00,285.75,289.06,285.57,289.06,280.0,285.75,289.06,285.57,289.06,280.0
2009-04-28 14:30:00,289.16,292.16,288.57,290.41,720.0,289.16,292.16,288.57,290.41,720.0
2009-04-28 15:00:00,291.7,291.7,288.85,288.85,240.0,291.7,291.7,288.85,288.85,240.0
2009-04-28 15:30:00,288.85,289.95,287.0,287.71,890.0,288.85,289.95,287.0,287.71,890.0
2009-04-29 09:30:00,286.02,290.06,286.02,288.3,350.0,286.02,290.06,286.02,288.3,350.0
2009-04-29 10:00:00,287.33,288.97,285.61,288.97,150.0,287.33,288.97,285.61,288.97,150.0
2009-04-29 10:30:00,289.3,289.61,287.72,287.72,130.0,289.3,289.61,287.72,287.72,130.0
2009-04-29 11:00:00,287.76,288.95,286.75,288.95,130.0,287.76,288.95,286.75,288.95,130.0
2009-04-29 11:30:00,288.77,289.3,287.68,287.68,140.0,288.77,289.3,287.68,287.68,140.0
2009-04-29 12:00:00,287.48,288.67,287.18,287.56,150.0,287.48,288.67,287.18,287.56,150.0
2009-04-29 12:30:00,287.63,289.25,287.63,288.4,50.0,287.63,289.25,287.63,288.4,50.0
2009-04-29 13:00:00,288.0,289.43,287.13,288.15,150.0,288.0,289.43,287.13,288.15,150.0
2009-04-29 13:30:00,288.0,288.43,285.0,286.27,130.0,288.0,288.43,285.0,286.27,130.0
2009-04-29 14:00:00,285.67,289.05,285.67,287.07,380.0,285.67,289.05,285.67,287.07,380.0
2009-04-29 14:30:00,287.07,288.21,286.25,286.25,290.0,287.07,288.21,286.25,286.25,290.0
2009-04-29 15:00:00,286.08,289.34,286.08,288.49,410.0,286.08,289.34,286.08,288.49,410.0
2009-04-29 15:30:00,287.34,294.7,287.34,294.39,1550.0,287.34,294.7,287.34,294.39,1550.0
2009-04-30 09:30:00,296.51,300.78,296.51,298.6,810.0,296.51,300.78,296.51,298.6,810.0
2009-04-30 10:00:00,299.75,299.75,291.9,294.48,470.0,299.75,299.75,291.9,294.48,470.0
2009-04-30 10:30:00,294.4,294.8,290.72,290.72,380.0,294.4,294.8,290.72,290.72,380.0
2009-04-30 11:00:00,290.84,291.08,289.0,289.25,460.0,290.84,291.08,289.0,289.25,460.0
2009-04-30 11:30:00,289.25,290.05,289.11,290.05,280.0,289.25,290.05,289.11,290.05,280.0
2009-04-30 12:00:00,290.25,290.4,289.55,289.76,170.0,290.25,290.4,289.55,289.76,170.0
2009-04-30 12:30:00,289.62,290.5,288.5,290.5,430.0,289.62,290.5,288.5,290.5,430.0
2009-04-30 13:00:00,289.55,290.01,288.15,288.15,290.0,289.55,290.01,288.15,288.15,290.0
2009-04-30 13:30:00,287.0,287.57,285.92,286.95,150.0,287.0,287.57,285.92,286.95,150.0
2009-04-30 14:00:00,286.93,288.85,285.78,286.96,310.0,286.93,288.85,285.78,286.96,310.0
2009-04-30 14:30:00,286.97,287.17,286.12,286.48,100.0,286.97,287.17,286.12,286.48,100.0
2009-04-30 15:00:00,285.98,286.63,282.6,286.04,560.0,285.98,286.63,282.6,286.04,560.0
2009-04-30 15:30:00,285.62,289.0,281.0,281.18,1290.0,285.62,289.0,281.0,281.18,1290.0
2009-05-01 09:30:00,284.68,284.68,280.0,282.3,540.0,284.68,284.68,280.0,282.3,540.0
2009-05-01 10:00:00,282.8,284.64,281.6,282.11,230.0,282.8,284.64,281.6,282.11,230.0
2009-05-01 10:30:00,283.1,283.79,282.42,283.0,160.0,283.1,283.79,282.42,283.0,160.0
2009-05-01 11:00:00,282.94,283.62,282.32,282.74,180.0,282.94,283.62,282.32,282.74,180.0
2009-05-01 11:30:00,282.14,283.0,281.54,282.14,90.0,282.14,283.0,281.54,282.14,90.0
2009-05-01 12:00:00,283.0,283.3,281.63,283.3,70.0,283.0,283.3,281.63,283.3,70.0
2009-05-01 12:30:00,283.02,283.54,282.22,282.34,70.0,283.02,283.54,282.22,282.34,70.0
2009-05-01 13:00:00,283.0,283.0,282.31,282.31,60.0,283.0,283.0,282.31,282.31,60.0
2009-05-01 13:30:00,282.63,283.75,281.92,281.92,200.0,282.63,283.75,281.92,281.92,200.0
2009-05-01 14:00:00,281.92,282.52,281.72,282.52,50.0,281.92,282.52,281.72,282.52,50.0
2009-05-01 14:30:00,282.35,282.35,281.6,281.61,60.0,282.35,282.35,281.6,281.61,60.0
2009-05-01 15:00:00,281.9,283.37,280.16,280.61,430.0,281.9,283.37,280.16,280.61,430.0
2009-05-01 15:30:00,281.05,282.7,278.56,280.0,1320.0,281.05,282.7,278.56,280.0,1320.0
2009-05-04 09:30:00,279.01,280.21,275.01,275.69,600.0,279.01,280.21,275.01,275.69,600.0
2009-05-04 10:00:00,275.31,277.2,271.75,271.75,720.0,275.31,277.2,271.75,271.75,720.0
2009-05-04 10:30:00,272.68,273.57,271.0,273.1,370.0,272.68,273.57,271.0,273.1,370.0
2009-05-04 11:00:00,273.27,274.47,271.5,271.99,340.0,273.27,274.47,271.5,271.99,340.0
2009-05-04 11:30:00,272.58,272.58,271.01,271.01,370.0,272.58,272.58,271.01,271.01,370.0
2009-05-04 12:00:00,271.29,272.76,269.31,271.87,630.0,271.29,272.76,269.31,271.87,630.0
2009-05-04 12:30:00,272.77,273.63,271.5,272.06,240.0,272.77,273.63,271.5,272.06,240.0
2009-05-04 13:00:00,271.99,273.38,271.8,273.38,380.0,271.99,273.38,271.8,273.38,380.0
2009-05-04 13:30:00,273.2,274.0,272.03,272.51,690.0,273.2,274.0,272.03,272.51,690.0
2009-05-04 14:00:00,272.97,273.49,272.16,272.84,670.0,272.97,273.49,272.16,272.84,670.0
2009-05-04 14:30:00,273.67,273.96,272.46,273.63,490.0,273.67,273.96,272.46,273.63,490.0
2009-05-04 15:00:00,273.93,275.0,272.23,274.32,900.0,273.93,275.0,272.23,274.32,900.0
2009-05-04 15:30:00,274.13,278.5,274.11,278.05,4200.0,274.13,278.5,274.11,278.05,4200.0
2009-05-05 09:30:00,273.47,277.13,272.57,276.45,870.0,273.47,277.13,272.57,276.45,870.0
2009-05-05 10:00:00,276.45,277.56,274.67,275.08,340.0,276.45,277.56,274.67,275.08,340.0
2009-05-05 10:30:00,275.28,275.61,274.27,275.46,320.0,275.28,275.61,274.27,275.46,320.0
2009-05-05 11:00:00,275.03,275.99,274.09,274.63,1100.0,275.03,275.99,274.09,274.63,1100.0
2009-05-05 11:30:00,274.67,276.58,274.49,276.0,1180.0,274.67,276.58,274.49,276.0,1180.0
2009-05-05 12:00:00,276.19,276.19,275.25,275.38,260.0,276.19,276.19,275.25,275.38,260.0
2009-05-05 12:30:00,275.38,276.73,275.38,276.47,200.0,275.38,276.73,275.38,276.47,200.0
2009-05-05 13:00:00,276.67,276.67,275.5,275.55,130.0,276.67,276.67,275.5,275.55,130.0
2009-05-05 13:30:00,275.55,276.06,275.55,275.55,450.0,275.55,276.06,275.55,275.55,450.0
2009-05-05 14:00:00,275.55,277.41,274.0,274.7,510.0,275.55,277.41,274.0,274.7,510.0
2009-05-05 14:30:00,274.74,276.89,274.62,276.41,440.0,274.74,276.89,274.62,276.41,440.0
2009-05-05 15:00:00,276.36,276.82,275.8,276.35,340.0,276.36,276.82,275.8,276.35,340.0
2009-05-05 15:30:00,275.95,278.93,274.71,276.83,990.0,275.95,278.93,274.71,276.83,990.0
2009-05-06 09:30:00,279.99,280.05,277.51,279.7,650.0,279.99,280.05,277.51,279.7,650.0
2009-05-06 10:00:00,278.7,280.3,275.86,279.64,400.0,278.7,280.3,275.86,279.64,400.0
2009-05-06 10:30:00,280.04,282.26,279.37,279.81,200.0,280.04,282.26,279.37,279.81,200.0
2009-05-06 11:00:00,281.74,281.74,279.05,280.34,230.0,281.74,281.74,279.05,280.34,230.0
2009-05-06 11:30:00,280.38,281.32,279.14,281.32,120.0,280.38,281.32,279.14,281.32,120.0
2009-05-06 12:00:00,280.53,281.29,279.41,279.41,170.0,280.53,281.29,279.41,279.41,170.0
2009-05-06 12:30:00,280.89,281.31,279.7,279.8,230.0,280.89,281.31,279.7,279.8,230.0
2009-05-06 13:00:00,279.27,280.08,277.79,278.63,160.0,279.27,280.08,277.79,278.63,160.0
2009-05-06 13:30:00,277.61,281.24,277.61,281.23,220.0,277.61,281.24,277.61,281.23,220.0
2009-05-06 14:00:00,281.23,285.0,281.23,285.0,430.0,281.23,285.0,281.23,285.0,430.0
2009-05-06 14:30:00,284.38,288.37,284.17,286.89,700.0,284.38,288.37,284.17,286.89,700.0
2009-05-06 15:00:00,286.89,286.89,281.55,282.33,870.0,286.89,286.89,281.55,282.33,870.0
2009-05-06 15:30:00,281.89,290.0,281.32,289.77,2490.0,281.89,290.0,281.32,289.77,2490.0
2009-05-07 09:30:00,292.0,292.0,280.81,283.49,1070.0,292.0,292.0,280.81,283.49,1070.0
2009-05-07 10:00:00,286.45,287.0,283.47,283.47,300.0,286.45,287.0,283.47,283.47,300.0
2009-05-07 10:30:00,283.39,287.15,283.16,284.24,220.0,283.39,287.15,283.16,284.24,220.0
2009-05-07 11:00:00,284.79,286.26,283.96,285.8,370.0,284.79,286.26,283.96,285.8,370.0
2009-05-07 11:30:00,286.26,287.82,286.26,287.1,90.0,286.26,287.82,286.26,287.1,90.0
2009-05-07 12:00:00,287.48,287.99,285.63,286.08,130.0,287.48,287.99,285.63,286.08,130.0
2009-05-07 12:30:00,287.17,287.17,284.49,285.83,120.0,287.17,287.17,284.49,285.83,120.0
2009-05-07 13:00:00,286.17,286.17,283.88,284.79,280.0,286.17,286.17,283.88,284.79,280.0
2009-05-07 13:30:00,284.91,284.91,280.87,281.59,310.0,284.91,284.91,280.87,281.59,310.0
2009-05-07 14:00:00,282.09,283.4,280.61,282.72,290.0,282.09,283.4,280.61,282.72,290.0
2009-05-07 14:30:00,281.4,281.4,275.38,275.6,690.0,281.4,281.4,275.38,275.6,690.0
2009-05-07 15:00:00,275.38,277.91,274.03,276.68,520.0,275.38,277.91,274.03,276.68,520.0
2009-05-07 15:30:00,276.63,279.89,272.0,276.54,1730.0,276.63,279.89,272.0,276.54,1730.0
2009-05-08 09:30:00,279.11,288.34,279.11,283.5,620.0,279.11,288.34,279.11,283.5,620.0
2009-05-08 10:00:00,284.94,284.94,280.7,280.7,270.0,284.94,284.94,280.7,280.7,270.0
2009-05-08 10:30:00,280.68,281.03,278.18,278.76,320.0,280.68,281.03,278.18,278.76,320.0
2009-05-08 11:00:00,278.71,279.87,276.05,277.26,410.0,278.71,279.87,276.05,277.26,410.0
2009-05-08 11:30:00,277.2,278.0,276.49,277.65,360.0,277.2,278.0,276.49,277.65,360.0
2009-05-08 12:00:00,277.67,279.99,277.67,279.55,500.0,277.67,279.99,277.67,279.55,500.0
2009-05-08 12:30:00,279.87,282.98,279.61,282.16,350.0,279.87,282.98,279.61,282.16,350.0
2009-05-08 13:00:00,282.15,282.67,279.44,282.67,800.0,282.15,282.67,279.44,282.67,800.0
2009-05-08 13:30:00,281.64,285.41,281.54,284.51,240.0,281.64,285.41,281.54,284.51,240.0
2009-05-08 14:00:00,284.21,287.33,284.13,285.8,410.0,284.21,287.33,284.13,285.8,410.0
2009-05-08 14:30:00,285.74,287.28,285.37,286.11,280.0,285.74,287.28,285.37,286.11,280.0
2009-05-08 15:00:00,286.55,286.62,283.09,283.09,630.0,286.55,286.62,283.09,283.09,630.0
2009-05-08 15:30:00,283.39,287.53,282.6,286.78,2530.0,283.39,287.53,282.6,286.78,2530.0
2009-05-11 09:30:00,285.53,285.53,276.0,280.62,430.0,285.53,285.53,276.0,280.62,430.0
2009-05-11 10:00:00,280.89,282.59,279.45,281.89,130.0,280.89,282.59,279.45,281.89,130.0
2009-05-11 10:30:00,281.55,285.22,281.55,285.22,90.0,281.55,285.22,281.55,285.22,90.0
2009-05-11 11:00:00,284.89,285.51,283.5,283.5,330.0,284.89,285.51,283.5,283.5,330.0
2009-05-11 11:30:00,283.61,285.0,283.18,283.18,160.0,283.61,285.0,283.18,283.18,160.0
2009-05-11 12:00:00,282.63,284.0,282.63,283.97,130.0,282.63,284.0,282.63,283.97,130.0
2009-05-11 12:30:00,284.53,284.53,283.5,283.99,90.0,284.53,284.53,283.5,283.99,90.0
2009-05-11 13:00:00,282.76,284.61,282.76,284.36,370.0,282.76,284.61,282.76,284.36,370.0
2009-05-11 13:30:00,283.57,285.77,283.57,285.04,160.0,283.57,285.77,283.57,285.04,160.0
2009-05-11 14:00:00,285.28,285.54,284.46,285.54,190.0,285.28,285.54,284.46,285.54,190.0
2009-05-11 14:30:00,285.21,285.57,283.45,284.83,280.0,285.21,285.57,283.45,284.83,280.0
2009-05-11 15:00:00,284.41,284.84,282.55,284.15,490.0,284.41,284.84,282.55,284.15,490.0
2009-05-11 15:30:00,284.11,284.56,281.13,283.02,3000.0,284.11,284.56,281.13,283.02,3000.0
2009-05-12 09:30:00,287.47,288.0,281.56,285.85,1130.0,287.47,288.0,281.56,285.85,1130.0
2009-05-12 10:00:00,286.61,292.0,285.4,290.71,1870.0,286.61,292.0,285.4,290.71,1870.0
2009-05-12 10:30:00,290.7,290.71,288.07,290.24,380.0,290.7,290.71,288.07,290.24,380.0
2009-05-12 11:00:00,289.53,290.75,288.62,289.05,210.0,289.53,290.75,288.62,289.05,210.0
2009-05-12 11:30:00,289.41,290.27,289.01,289.64,300.0,289.41,290.27,289.01,289.64,300.0
2009-05-12 12:00:00,289.75,290.04,287.38,288.19,480.0,289.75,290.04,287.38,288.19,480.0
2009-05-12 12:30:00,289.16,289.6,288.01,288.01,470.0,289.16,289.6,288.01,288.01,470.0
2009-05-12 13:00:00,288.88,289.6,287.81,289.6,200.0,288.88,289.6,287.81,289.6,200.0
2009-05-12 13:30:00,289.09,289.79,289.0,289.52,160.0,289.09,289.79,289.0,289.52,160.0
2009-05-12 14:00:00,289.62,290.95,289.23,290.91,350.0,289.62,290.95,289.23,290.91,350.0
2009-05-12 14:30:00,290.91,295.0,290.91,294.41,500.0,290.91,295.0,290.91,294.41,500.0
2009-05-12 15:00:00,296.11,298.25,295.39,298.25,810.0,296.11,298.25,295.39,298.25,810.0
2009-05-12 15:30:00,297.96,297.96,289.22,289.98,1530.0,297.96,297.96,289.22,289.98,1530.0
2009-05-13 09:30:00,285.0,286.97,282.0,285.28,1100.0,285.0,286.97,282.0,285.28,1100.0
2009-05-13 10:00:00,284.03,288.48,284.03,288.48,470.0,284.03,288.48,284.03,288.48,470.0
2009-05-13 10:30:00,287.45,287.77,284.63,286.2,530.0,287.45,287.77,284.63,286.2,530.0
2009-05-13 11:00:00,286.0,286.84,285.67,286.54,200.0,286.0,286.84,285.67,286.54,200.0
2009-05-13 11:30:00,286.67,287.47,285.73,287.43,270.0,286.67,287.47,285.73,287.43,270.0
2009-05-13 12:00:00,286.77,287.0,286.08,286.39,210.0,286.77,287.0,286.08,286.39,210.0
2009-05-13 12:30:00,286.42,286.71,285.58,285.94,350.0,286.42,286.71,285.58,285.94,350.0
2009-05-13 13:00:00,285.03,285.03,282.53,283.52,630.0,285.03,285.03,282.53,283.52,630.0
2009-05-13 13:30:00,282.15,284.17,282.15,283.01,350.0,282.15,284.17,282.15,283.01,350.0
2009-05-13 14:00:00,283.46,284.15,282.3,283.01,300.0,283.46,284.15,282.3,283.01,300.0
2009-05-13 14:30:00,283.57,283.57,282.3,283.18,410.0,283.57,283.57,282.3,283.18,410.0
2009-05-13 15:00:00,283.99,284.69,279.53,280.1,1090.0,283.99,284.69,279.53,280.1,1090.0
2009-05-13 15:30:00,280.71,283.63,280.24,283.46,2500.0,280.71,283.63,280.24,283.46,2500.0
2009-05-14 09:30:00,282.5,289.84,282.5,286.75,420.0,282.5,289.84,282.5,286.75,420.0
2009-05-14 10:00:00,287.22,288.33,285.06,285.58,390.0,287.22,288.33,285.06,285.58,390.0
2009-05-14 10:30:00,285.49,286.35,284.75,284.75,290.0,285.49,286.35,284.75,284.75,290.0
2009-05-14 11:00:00,285.5,285.78,283.74,285.02,170.0,285.5,285.78,283.74,285.02,170.0
2009-05-14 11:30:00,284.82,285.52,284.2,284.2,120.0,284.82,285.52,284.2,284.2,120.0
2009-05-14 12:00:00,284.14,285.44,284.14,284.44,240.0,284.14,285.44,284.14,284.44,240.0
2009-05-14 12:30:00,284.43,284.76,283.53,284.39,120.0,284.43,284.76,283.53,284.39,120.0
2009-05-14 13:00:00,283.37,283.61,282.95,282.96,140.0,283.37,283.61,282.95,282.96,140.0
2009-05-14 13:30:00,283.26,283.61,282.04,282.24,160.0,283.26,283.61,282.04,282.24,160.0
2009-05-14 14:00:00,283.0,284.76,282.8,283.37,300.0,283.0,284.76,282.8,283.37,300.0
2009-05-14 14:30:00,283.57,285.1,282.42,283.35,410.0,283.57,285.1,282.42,283.35,410.0
2009-05-14 15:00:00,283.8,285.02,282.69,284.8,380.0,283.8,285.02,282.69,284.8,380.0
2009-05-14 15:30:00,284.84,286.97,282.77,285.88,1200.0,284.84,286.97,282.77,285.88,1200.0
2009-05-15 09:30:00,288.0,288.0,282.02,282.53,610.0,288.0,288.0,282.02,282.53,610.0
2009-05-15 10:00:00,283.07,283.07,282.01,282.5,180.0,283.07,283.07,282.01,282.5,180.0
2009-05-15 10:30:00,283.04,284.11,280.87,282.8,140.0,283.04,284.11,280.87,282.8,140.0
2009-05-15 11:00:00,283.36,283.36,282.77,282.77,120.0,283.36,283.36,282.77,282.77,120.0
2009-05-15 11:30:00,282.69,282.69,279.0,280.08,170.0,282.69,282.69,279.0,280.08,170.0
2009-05-15 12:00:00,279.09,280.0,279.09,280.0,30.0,279.09,280.0,279.09,280.0,30.0
2009-05-15 12:30:00,280.6,280.84,280.0,280.39,60.0,280.6,280.84,280.0,280.39,60.0
2009-05-15 13:00:00,279.83,280.01,279.6,280.01,40.0,279.83,280.01,279.6,280.01,40.0
2009-05-15 13:30:00,279.0,279.67,279.0,279.66,100.0,279.0,279.67,279.0,279.66,100.0
2009-05-15 14:00:00,279.79,280.28,278.82,279.99,130.0,279.79,280.28,278.82,279.99,130.0
2009-05-15 14:30:00,279.22,279.25,277.82,279.25,290.0,279.22,279.25,277.82,279.25,290.0
2009-05-15 15:00:00,279.25,280.5,277.67,280.5,470.0,279.25,280.5,277.67,280.5,470.0
2009-05-15 15:30:00,280.86,281.76,279.04,281.76,1340.0,280.86,281.76,279.04,281.76,1340.0
2009-05-18 09:30:00,285.39,286.77,283.06,284.7,650.0,285.39,286.77,283.06,284.7,650.0
2009-05-18 10:00:00,284.24,285.01,283.92,283.92,610.0,284.24,285.01,283.92,283.92,610.0
2009-05-18 10:30:00,283.97,284.0,281.59,282.03,250.0,283.97,284.0,281.59,282.03,250.0
2009-05-18 11:00:00,280.3,281.95,279.35,280.09,340.0,280.3,281.95,279.35,280.09,340.0
2009-05-18 11:30:00,279.76,280.65,279.58,279.58,280.0,279.76,280.65,279.58,279.58,280.0
2009-05-18 12:00:00,279.99,280.38,279.75,280.08,240.0,279.99,280.38,279.75,280.08,240.0
2009-05-18 12:30:00,280.05,280.98,279.37,279.71,530.0,280.05,280.98,279.37,279.71,530.0
2009-05-18 13:00:00,279.4,280.0,278.37,278.4,370.0,279.4,280.0,278.37,278.4,370.0
2009-05-18 13:30:00,278.21,278.45,277.6,278.0,170.0,278.21,278.45,277.6,278.0,170.0
2009-05-18 14:00:00,277.6,279.16,276.95,279.16,300.0,277.6,279.16,276.95,279.16,300.0
2009-05-18 14:30:00,278.56,280.11,278.56,280.11,510.0,278.56,280.11,278.56,280.11,510.0
2009-05-18 15:00:00,280.03,281.0,279.07,280.81,680.0,280.03,281.0,279.07,280.81,680.0
2009-05-18 15:30:00,281.02,285.84,281.02,283.68,2500.0,281.02,285.84,281.02,283.68,2500.0
2009-05-19 09:30:00,285.0,285.0,277.33,278.45,370.0,285.0,285.0,277.33,278.45,370.0
2009-05-19 10:00:00,277.58,280.77,277.58,280.77,390.0,277.58,280.77,277.58,280.77,390.0
2009-05-19 10:30:00,281.33,281.33,279.0,279.21,270.0,281.33,281.33,279.0,279.21,270.0
2009-05-19 11:00:00,279.48,279.57,278.5,279.39,290.0,279.48,279.57,278.5,279.39,290.0
2009-05-19 11:30:00,279.39,280.54,278.99,280.29,190.0,279.39,280.54,278.99,280.29,190.0
2009-05-19 12:00:00,280.29,280.61,280.24,280.61,40.0,280.29,280.61,280.24,280.61,40.0
2009-05-19 12:30:00,279.7,279.83,279.21,279.83,90.0,279.7,279.83,279.21,279.83,90.0
2009-05-19 13:00:00,279.68,280.27,279.31,279.31,80.0,279.68,280.27,279.31,279.31,80.0
2009-05-19 13:30:00,279.35,279.71,278.0,278.0,150.0,279.35,279.71,278.0,278.0,150.0
2009-05-19 14:00:00,278.6,278.6,277.0,278.23,350.0,278.6,278.6,277.0,278.23,350.0
2009-05-19 14:30:00,277.67,279.3,277.64,278.86,460.0,277.67,279.3,277.64,278.86,460.0
2009-05-19 15:00:00,278.35,279.55,278.35,278.48,230.0,278.35,279.55,278.35,278.48,230.0
2009-05-19 15:30:00,279.21,280.67,276.78,277.25,1740.0,279.21,280.67,276.78,277.25,1740.0
2009-05-20 09:30:00,281.95,283.5,279.43,279.43,250.0,281.95,283.5,279.43,279.43,250.0
2009-05-20 10:00:00,278.52,280.48,278.17,280.0,360.0,278.52,280.48,278.17,280.0,360.0
2009-05-20 10:30:00,279.18,279.86,279.0,279.39,110.0,279.18,279.86,279.0,279.39,110.0
2009-05-20 11:00:00,279.64,279.94,277.54,278.54,210.0,279.64,279.94,277.54,278.54,210.0
2009-05-20 11:30:00,277.59,277.85,276.5,276.5,130.0,277.59,277.85,276.5,276.5,130.0
2009-05-20 12:00:00,277.14,277.16,276.01,276.56,170.0,277.14,277.16,276.01,276.56,170.0
2009-05-20 12:30:00,276.43,277.54,275.69,276.07,300.0,276.43,277.54,275.69,276.07,300.0
2009-05-20 13:00:00,275.91,277.64,275.91,276.33,350.0,275.91,277.64,275.91,276.33,350.0
2009-05-20 13:30:00,276.61,277.74,276.61,277.57,110.0,276.61,277.74,276.61,277.57,110.0
2009-05-20 14:00:00,276.46,277.2,276.1,276.71,190.0,276.46,277.2,276.1,276.71,190.0
2009-05-20 14:30:00,276.46,277.15,275.61,276.21,310.0,276.46,277.15,275.61,276.21,310.0
2009-05-20 15:00:00,276.0,276.58,273.23,274.65,850.0,276.0,276.58,273.23,274.65,850.0
2009-05-20 15:30:00,274.51,276.47,274.04,275.5,1240.0,274.51,276.47,274.04,275.5,1240.0
2009-05-21 09:30:00,270.41,277.69,270.41,274.54,380.0,270.41,277.69,270.41,274.54,380.0
2009-05-21 10:00:00,274.47,276.39,272.1,274.11,320.0,274.47,276.39,272.1,274.11,320.0
2009-05-21 10:30:00,274.1,274.88,273.05,273.05,170.0,274.1,274.88,273.05,273.05,170.0
2009-05-21 11:00:00,273.29,273.73,272.55,273.17,210.0,273.29,273.73,272.55,273.17,210.0
2009-05-21 11:30:00,272.84,273.48,272.84,273.04,90.0,272.84,273.48,272.84,273.04,90.0
2009-05-21 12:00:00,274.44,274.63,273.38,273.38,90.0,274.44,274.63,273.38,273.38,90.0
2009-05-21 12:30:00,273.3,273.93,272.75,273.93,40.0,273.3,273.93,272.75,273.93,40.0
2009-05-21 13:00:00,274.46,274.8,273.45,274.01,240.0,274.46,274.8,273.45,274.01,240.0
2009-05-21 13:30:00,274.72,274.72,273.64,273.74,170.0,274.72,274.72,273.64,273.74,170.0
2009-05-21 14:00:00,274.0,274.58,273.11,274.58,580.0,274.0,274.58,273.11,274.58,580.0
2009-05-21 14:30:00,274.0,274.69,273.62,274.44,420.0,274.0,274.69,273.62,274.44,420.0
2009-05-21 15:00:00,274.14,274.43,272.58,273.4,330.0,274.14,274.43,272.58,273.4,330.0
2009-05-21 15:30:00,273.89,276.91,273.25,276.91,680.0,273.89,276.91,273.25,276.91,680.0
2009-05-22 09:30:00,274.44,276.95,274.13,274.41,270.0,274.44,276.95,274.13,274.41,270.0
2009-05-22 10:00:00,275.54,278.49,275.54,278.49,110.0,275.54,278.49,275.54,278.49,110.0
2009-05-22 10:30:00,277.11,279.0,276.45,279.0,260.0,277.11,279.0,276.45,279.0,260.0
2009-05-22 11:00:00,278.6,278.75,276.24,276.92,220.0,278.6,278.75,276.24,276.92,220.0
2009-05-22 11:30:00,277.36,279.0,276.63,278.74,310.0,277.36,279.0,276.63,278.74,310.0
2009-05-22 12:00:00,278.95,279.09,278.46,278.74,60.0,278.95,279.09,278.46,278.74,60.0
2009-05-22 12:30:00,278.85,278.99,278.5,278.92,90.0,278.85,278.99,278.5,278.92,90.0
2009-05-22 13:00:00,279.49,279.98,278.94,279.7,200.0,279.49,279.98,278.94,279.7,200.0
2009-05-22 13:30:00,279.23,279.23,278.57,279.23,50.0,279.23,279.23,278.57,279.23,50.0
2009-05-22 14:00:00,278.85,278.91,278.79,278.79,30.0,278.85,278.91,278.79,278.79,30.0
2009-05-22 14:30:00,279.15,280.27,279.15,279.95,230.0,279.15,280.27,279.15,279.95,230.0
2009-05-22 15:00:00,279.31,280.0,277.81,278.53,150.0,279.31,280.0,277.81,278.53,150.0
2009-05-22 15:30:00,279.98,280.0,276.73,276.82,700.0,279.98,280.0,276.73,276.82,700.0
2009-05-26 09:30:00,275.0,277.84,274.3,276.0,230.0,275.0,277.84,274.3,276.0,230.0
2009-05-26 10:00:00,276.32,281.79,276.17,276.84,460.0,276.32,281.79,276.17,276.84,460.0
2009-05-26 10:30:00,277.02,280.05,277.01,278.91,280.0,277.02,280.05,277.01,278.91,280.0
2009-05-26 11:00:00,278.56,279.73,278.25,279.7,150.0,278.56,279.73,278.25,279.7,150.0
2009-05-26 11:30:00,278.97,280.52,278.59,280.52,130.0,278.97,280.52,278.59,280.52,130.0
2009-05-26 12:00:00,280.55,280.73,279.69,280.73,70.0,280.55,280.73,279.69,280.73,70.0
2009-05-26 12:30:00,279.94,281.58,279.86,281.26,210.0,279.94,281.58,279.86,281.26,210.0
2009-05-26 13:00:00,280.99,282.24,280.23,280.24,170.0,280.99,282.24,280.23,280.24,170.0
2009-05-26 13:30:00,280.9,281.11,279.77,280.51,150.0,280.9,281.11,279.77,280.51,150.0
2009-05-26 14:00:00,281.15,282.7,280.8,281.25,180.0,281.15,282.7,280.8,281.25,180.0
2009-05-26 14:30:00,281.2,281.72,280.19,280.2,270.0,281.2,281.72,280.19,280.2,270.0
2009-05-26 15:00:00,280.41,281.89,280.02,280.49,310.0,280.41,281.89,280.02,280.49,310.0
2009-05-26 15:30:00,280.91,283.96,280.5,283.66,1630.0,280.91,283.96,280.5,283.66,1630.0
2009-05-27 09:30:00,281.75,283.51,279.85,282.3,460.0,281.75,283.51,279.85,282.3,460.0
2009-05-27 10:00:00,282.95,282.95,281.39,282.4,360.0,282.95,282.95,281.39,282.4,360.0
2009-05-27 10:30:00,282.1,284.12,282.1,284.12,290.0,282.1,284.12,282.1,284.12,290.0
2009-05-27 11:00:00,283.45,284.0,283.07,284.0,350.0,283.45,284.0,283.07,284.0,350.0
2009-05-27 11:30:00,283.98,284.83,283.93,284.83,430.0,283.98,284.83,283.93,284.83,430.0
2009-05-27 12:00:00,284.51,284.94,283.94,283.94,290.0,284.51,284.94,283.94,283.94,290.0
2009-05-27 12:30:00,283.97,284.79,283.84,284.35,460.0,283.97,284.79,283.84,284.35,460.0
2009-05-27 13:00:00,284.54,284.72,283.54,284.53,300.0,284.54,284.72,283.54,284.53,300.0
2009-05-27 13:30:00,284.0,284.0,281.52,282.45,230.0,284.0,284.0,281.52,282.45,230.0
2009-05-27 14:00:00,282.28,282.54,280.89,282.05,650.0,282.28,282.54,280.89,282.05,650.0
2009-05-27 14:30:00,281.78,283.03,281.55,281.55,130.0,281.78,283.03,281.55,281.55,130.0
2009-05-27 15:00:00,281.5,282.52,278.95,279.7,770.0,281.5,282.52,278.95,279.7,770.0
2009-05-27 15:30:00,279.39,281.87,279.1,280.0,2180.0,279.39,281.87,279.1,280.0,2180.0
2009-05-28 09:30:00,286.0,286.0,278.21,278.25,280.0,286.0,286.0,278.21,278.25,280.0
2009-05-28 10:00:00,278.97,281.35,278.15,280.38,370.0,278.97,281.35,278.15,280.38,370.0
2009-05-28 10:30:00,279.53,279.68,279.06,279.35,120.0,279.53,279.68,279.06,279.35,120.0
2009-05-28 11:00:00,279.36,279.83,278.66,278.66,320.0,279.36,279.83,278.66,278.66,320.0
2009-05-28 11:30:00,279.16,279.85,279.11,279.34,90.0,279.16,279.85,279.11,279.34,90.0
2009-05-28 12:00:00,279.94,280.28,277.68,278.5,280.0,279.94,280.28,277.68,278.5,280.0
2009-05-28 12:30:00,278.21,278.48,277.68,277.77,180.0,278.21,278.48,277.68,277.77,180.0
2009-05-28 13:00:00,277.74,280.28,277.73,279.43,270.0,277.74,280.28,277.73,279.43,270.0
2009-05-28 13:30:00,279.43,280.05,279.05,279.25,200.0,279.43,280.05,279.05,279.25,200.0
2009-05-28 14:00:00,279.44,279.71,278.91,279.49,220.0,279.44,279.71,278.91,279.49,220.0
2009-05-28 14:30:00,279.72,280.0,278.42,278.42,260.0,279.72,280.0,278.42,278.42,260.0
2009-05-28 15:00:00,279.21,279.43,277.73,278.78,230.0,279.21,279.43,277.73,278.78,230.0
2009-05-28 15:30:00,278.75,282.92,278.54,282.68,1400.0,278.75,282.92,278.54,282.68,1400.0
2009-05-29 09:30:00,282.98,282.98,279.55,280.29,180.0,282.98,282.98,279.55,280.29,180.0
2009-05-29 10:00:00,280.65,281.55,278.72,280.32,590.0,280.65,281.55,278.72,280.32,590.0
2009-05-29 10:30:00,281.58,281.59,280.26,280.55,240.0,281.58,281.59,280.26,280.55,240.0
2009-05-29 11:00:00,280.77,281.42,279.86,281.42,260.0,280.77,281.42,279.86,281.42,260.0
2009-05-29 11:30:00,281.44,282.3,281.27,281.55,170.0,281.44,282.3,281.27,281.55,170.0
2009-05-29 12:00:00,281.83,282.78,281.83,282.56,110.0,281.83,282.78,281.83,282.56,110.0
2009-05-29 12:30:00,281.66,281.66,280.29,281.28,220.0,281.66,281.66,280.29,281.28,220.0
2009-05-29 13:00:00,281.08,282.4,280.68,281.27,210.0,281.08,282.4,280.68,281.27,210.0
2009-05-29 13:30:00,281.03,282.5,281.02,281.02,480.0,281.03,282.5,281.02,281.02,480.0
2009-05-29 14:00:00,281.76,283.14,281.29,282.82,350.0,281.76,283.14,281.29,282.82,350.0
2009-05-29 14:30:00,282.68,283.19,280.81,281.69,150.0,282.68,283.19,280.81,281.69,150.0
2009-05-29 15:00:00,282.04,282.83,281.24,282.65,360.0,282.04,282.83,281.24,282.65,360.0
2009-05-29 15:30:00,283.05,285.0,282.51,284.97,1670.0,283.05,285.0,282.51,284.97,1670.0
2009-06-01 09:30:00,285.0,285.91,283.93,285.0,3800.0,285.0,285.91,283.93,285.0,3800.0
2009-06-01 10:00:00,284.08,285.2,283.35,284.16,1800.0,284.08,285.2,283.35,284.16,1800.0
2009-06-01 10:30:00,283.68,284.51,282.81,283.76,240.0,283.68,284.51,282.81,283.76,240.0
2009-06-01 11:00:00,283.48,284.27,283.39,283.9,120.0,283.48,284.27,283.39,283.9,120.0
2009-06-01 11:30:00,283.75,284.01,283.13,283.13,270.0,283.75,284.01,283.13,283.13,270.0
2009-06-01 12:00:00,283.95,284.81,283.33,283.68,140.0,283.95,284.81,283.33,283.68,140.0
2009-06-01 12:30:00,283.4,284.1,283.4,283.71,90.0,283.4,284.1,283.4,283.71,90.0
2009-06-01 13:00:00,284.2,284.71,284.04,284.04,90.0,284.2,284.71,284.04,284.04,90.0
2009-06-01 13:30:00,284.5,284.65,284.1,284.2,170.0,284.5,284.65,284.1,284.2,170.0
2009-06-01 14:00:00,284.2,284.83,283.6,283.98,380.0,284.2,284.83,283.6,283.98,380.0
2009-06-01 14:30:00,283.7,284.47,283.6,284.38,220.0,283.7,284.47,283.6,284.38,220.0
2009-06-01 15:00:00,284.0,284.11,281.32,283.75,670.0,284.0,284.11,281.32,283.75,670.0
2009-06-01 15:30:00,283.7,285.0,281.77,282.5,1530.0,283.7,285.0,281.77,282.5,1530.0
2009-06-02 09:30:00,281.15,285.0,280.01,284.78,800.0,281.15,285.0,280.01,284.78,800.0
2009-06-02 10:00:00,284.77,285.0,282.84,284.1,480.0,284.77,285.0,282.84,284.1,480.0
2009-06-02 10:30:00,283.75,284.42,282.98,284.23,160.0,283.75,284.42,282.98,284.23,160.0
2009-06-02 11:00:00,284.51,286.74,283.87,284.99,930.0,284.51,286.74,283.87,284.99,930.0
2009-06-02 11:30:00,284.99,285.0,283.77,284.66,360.0,284.99,285.0,283.77,284.66,360.0
2009-06-02 12:00:00,284.51,284.99,284.21,284.23,210.0,284.51,284.99,284.21,284.23,210.0
2009-06-02 12:30:00,284.32,284.86,284.21,284.86,90.0,284.32,284.86,284.21,284.86,90.0
2009-06-02 13:00:00,284.9,285.0,284.55,285.0,180.0,284.9,285.0,284.55,285.0,180.0
2009-06-02 13:30:00,285.0,285.0,284.37,284.84,160.0,285.0,285.0,284.37,284.84,160.0
2009-06-02 14:00:00,284.83,285.2,284.63,284.8,370.0,284.83,285.2,284.63,284.8,370.0
2009-06-02 14:30:00,284.95,285.22,284.61,284.67,380.0,284.95,285.22,284.61,284.67,380.0
2009-06-02 15:00:00,284.86,285.8,284.86,285.62,260.0,284.86,285.8,284.86,285.62,260.0
2009-06-02 15:30:00,285.25,287.0,283.01,283.89,910.0,285.25,287.0,283.01,283.89,910.0
2009-06-03 09:30:00,284.8,284.8,281.4,281.6,610.0,284.8,284.8,281.4,281.6,610.0
2009-06-03 10:00:00,282.14,284.74,281.95,283.79,710.0,282.14,284.74,281.95,283.79,710.0
2009-06-03 10:30:00,283.8,284.69,282.44,284.49,360.0,283.8,284.69,282.44,284.49,360.0
2009-06-03 11:00:00,284.19,284.53,283.5,284.53,180.0,284.19,284.53,283.5,284.53,180.0
2009-06-03 11:30:00,284.0,284.95,283.54,283.99,120.0,284.0,284.95,283.54,283.99,120.0
2009-06-03 12:00:00,283.96,283.96,282.87,283.02,100.0,283.96,283.96,282.87,283.02,100.0
2009-06-03 12:30:00,282.77,283.21,282.37,282.37,80.0,282.77,283.21,282.37,282.37,80.0
2009-06-03 13:00:00,282.36,282.46,281.23,282.46,330.0,282.36,282.46,281.23,282.46,330.0
2009-06-03 13:30:00,282.0,282.72,281.93,282.02,110.0,282.0,282.72,281.93,282.02,110.0
2009-06-03 14:00:00,281.72,283.35,281.72,282.28,240.0,281.72,283.35,281.72,282.28,240.0
2009-06-03 14:30:00,282.79,282.79,281.52,281.52,240.0,282.79,282.79,281.52,281.52,240.0
2009-06-03 15:00:00,282.23,282.23,279.37,279.92,740.0,282.23,282.23,279.37,279.92,740.0
2009-06-03 15:30:00,279.63,280.59,278.38,279.65,940.0,279.63,280.59,278.38,279.65,940.0
2009-06-04 09:30:00,281.39,281.39,278.0,279.87,250.0,281.39,281.39,278.0,279.87,250.0
2009-06-04 10:00:00,279.83,280.62,278.95,280.62,150.0,279.83,280.62,278.95,280.62,150.0
2009-06-04 10:30:00,280.63,281.05,280.01,280.48,120.0,280.63,281.05,280.01,280.48,120.0
2009-06-04 11:00:00,281.1,281.19,279.84,279.84,220.0,281.1,281.19,279.84,279.84,220.0
2009-06-04 11:30:00,280.64,280.68,279.99,280.68,100.0,280.64,280.68,279.99,280.68,100.0
2009-06-04 12:00:00,280.7,280.7,280.4,280.4,50.0,280.7,280.7,280.4,280.4,50.0
2009-06-04 12:30:00,280.4,280.4,280.4,280.4,0.0,280.4,280.4,280.4,280.4,0.0
2009-06-04 13:00:00,281.0,283.56,281.0,283.23,220.0,281.0,283.56,281.0,283.23,220.0
2009-06-04 13:30:00,283.0,284.1,283.0,283.83,180.0,283.0,284.1,283.0,283.83,180.0
2009-06-04 14:00:00,283.85,284.52,283.28,283.42,270.0,283.85,284.52,283.28,283.42,270.0
2009-06-04 14:30:00,283.25,283.55,282.63,283.55,160.0,283.25,283.55,282.63,283.55,160.0
2009-06-04 15:00:00,282.72,283.63,281.82,283.63,260.0,282.72,283.63,281.82,283.63,260.0
2009-06-04 15:30:00,283.36,287.02,283.06,286.3,1820.0,283.36,287.02,283.06,286.3,1820.0
2009-06-05 09:30:00,287.0,287.88,283.81,284.99,310.0,287.0,287.88,283.81,284.99,310.0
2009-06-05 10:00:00,285.75,287.0,285.1,286.45,370.0,285.75,287.0,285.1,286.45,370.0
2009-06-05 10:30:00,286.38,288.69,286.06,286.06,230.0,286.38,288.69,286.06,286.06,230.0
2009-06-05 11:00:00,286.56,287.9,286.04,286.99,210.0,286.56,287.9,286.04,286.99,210.0
2009-06-05 11:30:00,285.77,286.33,285.77,286.33,30.0,285.77,286.33,285.77,286.33,30.0
2009-06-05 12:00:00,286.03,286.45,285.5,285.5,80.0,286.03,286.45,285.5,285.5,80.0
2009-06-05 12:30:00,285.5,286.34,285.5,285.69,30.0,285.5,286.34,285.5,285.69,30.0
2009-06-05 13:00:00,285.7,286.29,284.4,284.4,200.0,285.7,286.29,284.4,284.4,200.0
2009-06-05 13:30:00,286.19,286.19,284.81,285.4,60.0,286.19,286.19,284.81,285.4,60.0
2009-06-05 14:00:00,284.26,284.74,284.08,284.2,180.0,284.26,284.74,284.08,284.2,180.0
2009-06-05 14:30:00,284.2,285.79,284.2,284.76,210.0,284.2,285.79,284.2,284.76,210.0
2009-06-05 15:00:00,283.99,285.0,283.99,284.68,50.0,283.99,285.0,283.99,284.68,50.0
2009-06-05 15:30:00,284.4,286.28,283.8,283.8,530.0,284.4,286.28,283.8,283.8,530.0
2009-06-08 09:30:00,286.91,286.91,282.0,283.42,380.0,286.91,286.91,282.0,283.42,380.0
2009-06-08 10:00:00,283.85,283.98,281.51,281.51,360.0,283.85,283.98,281.51,281.51,360.0
2009-06-08 10:30:00,281.5,282.3,280.23,280.43,420.0,281.5,282.3,280.23,280.43,420.0
2009-06-08 11:00:00,280.98,280.98,280.43,280.5,40.0,280.98,280.98,280.43,280.5,40.0
2009-06-08 11:30:00,280.6,281.0,280.6,281.0,70.0,280.6,281.0,280.6,281.0,70.0
2009-06-08 12:00:00,281.0,281.0,280.2,280.2,50.0,281.0,281.0,280.2,280.2,50.0
2009-06-08 12:30:00,280.2,280.2,280.2,280.2,0.0,280.2,280.2,280.2,280.2,0.0
2009-06-08 13:00:00,280.0,280.32,279.88,280.0,60.0,280.0,280.32,279.88,280.0,60.0
2009-06-08 13:30:00,280.0,280.0,280.0,280.0,0.0,280.0,280.0,280.0,280.0,0.0
2009-06-08 14:00:00,280.0,280.0,280.0,280.0,0.0,280.0,280.0,280.0,280.0,0.0
2009-06-08 14:30:00,280.21,281.16,280.19,280.55,90.0,280.21,281.16,280.19,280.55,90.0
2009-06-08 15:00:00,280.66,283.05,280.5,282.75,410.0,280.66,283.05,280.5,282.75,410.0
2009-06-08 15:30:00,282.74,283.92,281.51,282.76,560.0,282.74,283.92,281.51,282.76,560.0
2009-06-09 09:30:00,283.89,284.11,281.32,281.69,160.0,283.89,284.11,281.32,281.69,160.0
2009-06-09 10:00:00,282.0,282.45,280.36,280.36,600.0,282.0,282.45,280.36,280.36,600.0
2009-06-09 10:30:00,280.33,280.99,280.33,280.39,70.0,280.33,280.99,280.33,280.39,70.0
2009-06-09 11:00:00,280.39,280.39,280.38,280.39,40.0,280.39,280.39,280.38,280.39,40.0
2009-06-09 11:30:00,280.06,280.77,280.06,280.77,50.0,280.06,280.77,280.06,280.77,50.0
2009-06-09 12:00:00,280.73,281.67,280.73,281.67,60.0,280.73,281.67,280.73,281.67,60.0
2009-06-09 12:30:00,281.18,281.18,280.71,280.71,40.0,281.18,281.18,280.71,280.71,40.0
2009-06-09 13:00:00,281.15,281.23,280.52,281.23,70.0,281.15,281.23,280.52,281.23,70.0
2009-06-09 13:30:00,281.62,281.94,281.42,281.42,120.0,281.62,281.94,281.42,281.42,120.0
2009-06-09 14:00:00,281.41,281.41,280.15,280.16,210.0,281.41,281.41,280.15,280.16,210.0
2009-06-09 14:30:00,280.46,283.0,280.46,281.07,150.0,280.46,283.0,280.46,281.07,150.0
2009-06-09 15:00:00,280.45,280.5,280.15,280.3,80.0,280.45,280.5,280.15,280.3,80.0
2009-06-09 15:30:00,279.85,281.28,279.41,280.93,690.0,279.85,281.28,279.41,280.93,690.0
2009-06-10 09:30:00,281.5,281.5,279.5,280.28,160.0,281.5,281.5,279.5,280.28,160.0
2009-06-10 10:00:00,279.12,280.02,279.0,279.0,170.0,279.12,280.02,279.0,279.0,170.0
2009-06-10 10:30:00,278.99,278.99,277.19,277.68,310.0,278.99,278.99,277.19,277.68,310.0
2009-06-10 11:00:00,277.18,277.18,276.19,276.19,50.0,277.18,277.18,276.19,276.19,50.0
2009-06-10 11:30:00,276.51,278.5,276.51,278.5,90.0,276.51,278.5,276.51,278.5,90.0
2009-06-10 12:00:00,276.77,278.01,276.61,276.62,90.0,276.77,278.01,276.61,276.62,90.0
2009-06-10 12:30:00,276.6,276.6,276.11,276.28,130.0,276.6,276.6,276.11,276.28,130.0
2009-06-10 13:00:00,276.0,276.33,275.0,275.0,340.0,276.0,276.33,275.0,275.0,340.0
2009-06-10 13:30:00,275.66,275.81,274.12,275.01,150.0,275.66,275.81,274.12,275.01,150.0
2009-06-10 14:00:00,274.4,276.0,274.39,275.27,280.0,274.4,276.0,274.39,275.27,280.0
2009-06-10 14:30:00,275.28,276.38,274.6,275.85,240.0,275.28,276.38,274.6,275.85,240.0
2009-06-10 15:00:00,275.52,275.59,273.8,274.04,350.0,275.52,275.59,273.8,274.04,350.0
2009-06-10 15:30:00,274.4,274.98,272.72,272.86,800.0,274.4,274.98,272.72,272.86,800.0
2009-06-11 09:30:00,272.5,273.7,272.18,273.2,390.0,272.5,273.7,272.18,273.2,390.0
2009-06-11 10:00:00,273.49,274.75,273.2,274.5,220.0,273.49,274.75,273.2,274.5,220.0
2009-06-11 10:30:00,274.63,274.79,273.75,273.75,110.0,274.63,274.79,273.75,273.75,110.0
2009-06-11 11:00:00,274.54,275.7,274.33,275.45,180.0,274.54,275.7,274.33,275.45,180.0
2009-06-11 11:30:00,275.22,275.22,274.0,274.0,150.0,275.22,275.22,274.0,274.0,150.0
2009-06-11 12:00:00,273.28,274.06,272.98,273.19,110.0,273.28,274.06,272.98,273.19,110.0
2009-06-11 12:30:00,273.38,273.39,272.55,273.27,80.0,273.38,273.39,272.55,273.27,80.0
2009-06-11 13:00:00,273.23,274.39,273.14,274.25,270.0,273.23,274.39,273.14,274.25,270.0
2009-06-11 13:30:00,274.29,274.84,273.43,273.43,180.0,274.29,274.84,273.43,273.43,180.0
2009-06-11 14:00:00,273.56,273.91,273.39,273.91,120.0,273.56,273.91,273.39,273.91,120.0
2009-06-11 14:30:00,273.66,273.95,273.04,273.55,150.0,273.66,273.95,273.04,273.55,150.0
2009-06-11 15:00:00,273.78,274.16,273.12,273.26,140.0,273.78,274.16,273.12,273.26,140.0
2009-06-11 15:30:00,273.0,273.78,272.14,272.14,660.0,273.0,273.78,272.14,272.14,660.0
2009-06-12 09:30:00,272.58,274.16,270.02,270.69,640.0,272.58,274.16,270.02,270.69,640.0
2009-06-12 10:00:00,270.67,271.92,270.36,271.5,130.0,270.67,271.92,270.36,271.5,130.0
2009-06-12 10:30:00,270.64,271.21,270.46,271.21,70.0,270.64,271.21,270.46,271.21,70.0
2009-06-12 11:00:00,270.58,270.75,270.58,270.68,30.0,270.58,270.75,270.58,270.68,30.0
2009-06-12 11:30:00,271.0,271.97,270.79,271.93,180.0,271.0,271.97,270.79,271.93,180.0
2009-06-12 12:00:00,270.78,271.9,270.71,270.71,60.0,270.78,271.9,270.71,270.71,60.0
2009-06-12 12:30:00,271.49,272.37,271.49,272.34,50.0,271.49,272.37,271.49,272.34,50.0
2009-06-12 13:00:00,272.89,272.93,272.39,272.93,130.0,272.89,272.93,272.39,272.93,130.0
2009-06-12 13:30:00,273.57,273.58,273.24,273.24,40.0,273.57,273.58,273.24,273.24,40.0
2009-06-12 14:00:00,273.04,273.28,272.79,272.79,100.0,273.04,273.28,272.79,272.79,100.0
2009-06-12 14:30:00,273.22,274.11,273.16,273.73,130.0,273.22,274.11,273.16,273.73,130.0
2009-06-12 15:00:00,273.91,274.11,273.63,273.7,110.0,273.91,274.11,273.63,273.7,110.0
2009-06-12 15:30:00,273.19,274.94,272.73,274.44,320.0,273.19,274.94,272.73,274.44,320.0
2009-06-15 09:30:00,271.01,271.64,270.13,270.15,150.0,271.01,271.64,270.13,270.15,150.0
2009-06-15 10:00:00,271.02,272.48,271.02,272.41,220.0,271.02,272.48,271.02,272.41,220.0
2009-06-15 10:30:00,272.8,273.0,271.96,273.0,190.0,272.8,273.0,271.96,273.0,190.0
2009-06-15 11:00:00,272.97,273.25,272.53,272.53,40.0,272.97,273.25,272.53,272.53,40.0
2009-06-15 11:30:00,273.19,273.85,272.24,272.68,110.0,273.19,273.85,272.24,272.68,110.0
2009-06-15 12:00:00,272.86,273.43,272.62,272.62,140.0,272.86,273.43,272.62,272.62,140.0
2009-06-15 12:30:00,272.28,273.0,271.86,271.86,120.0,272.28,273.0,271.86,271.86,120.0
2009-06-15 13:00:00,271.72,271.72,271.72,271.72,10.0,271.72,271.72,271.72,271.72,10.0
2009-06-15 13:30:00,272.17,273.0,271.13,271.42,110.0,272.17,273.0,271.13,271.42,110.0
2009-06-15 14:00:00,271.12,271.99,271.12,271.99,60.0,271.12,271.99,271.12,271.99,60.0
2009-06-15 14:30:00,272.08,272.08,270.67,271.0,340.0,272.08,272.08,270.67,271.0,340.0
2009-06-15 15:00:00,271.14,272.2,270.93,271.69,90.0,271.14,272.2,270.93,271.69,90.0
2009-06-15 15:30:00,271.55,272.09,270.08,270.08,560.0,271.55,272.09,270.08,270.08,560.0
2009-06-16 09:30:00,272.0,272.92,270.5,272.15,320.0,272.0,272.92,270.5,272.15,320.0
2009-06-16 10:00:00,272.15,272.15,271.13,271.73,100.0,272.15,272.15,271.13,271.73,100.0
2009-06-16 10:30:00,271.93,271.93,271.93,271.93,80.0,271.93,271.93,271.93,271.93,80.0
2009-06-16 11:00:00,271.93,273.0,271.31,271.31,140.0,271.93,273.0,271.31,271.31,140.0
2009-06-16 11:30:00,272.24,272.24,272.24,272.24,10.0,272.24,272.24,272.24,272.24,10.0
2009-06-16 12:00:00,272.19,272.26,271.5,271.76,80.0,272.19,272.26,271.5,271.76,80.0
2009-06-16 12:30:00,271.25,271.8,270.51,270.51,160.0,271.25,271.8,270.51,270.51,160.0
2009-06-16 13:00:00,271.08,271.08,270.0,270.0,130.0,271.08,271.08,270.0,270.0,130.0
2009-06-16 13:30:00,268.57,268.57,268.57,268.57,10.0,268.57,268.57,268.57,268.57,10.0
2009-06-16 14:00:00,268.58,268.95,268.0,268.09,80.0,268.58,268.95,268.0,268.09,80.0
2009-06-16 14:30:00,268.0,268.5,268.0,268.5,70.0,268.0,268.5,268.0,268.5,70.0
2009-06-16 15:00:00,267.52,267.78,266.12,267.78,190.0,267.52,267.78,266.12,267.78,190.0
2009-06-16 15:30:00,267.83,268.11,266.05,267.2,680.0,267.83,268.11,266.05,267.2,680.0
2009-06-17 09:30:00,266.35,268.29,263.87,267.62,350.0,266.35,268.29,263.87,267.62,350.0
2009-06-17 10:00:00,267.46,268.89,266.24,266.24,150.0,267.46,268.89,266.24,266.24,150.0
2009-06-17 10:30:00,267.33,268.91,267.2,268.68,300.0,267.33,268.91,267.2,268.68,300.0
2009-06-17 11:00:00,269.3,269.3,267.49,267.49,110.0,269.3,269.3,267.49,267.49,110.0
2009-06-17 11:30:00,267.81,268.58,267.46,267.46,50.0,267.81,268.58,267.46,267.46,50.0
2009-06-17 12:00:00,267.44,268.26,267.44,268.26,50.0,267.44,268.26,267.44,268.26,50.0
2009-06-17 12:30:00,267.38,268.6,267.38,268.6,100.0,267.38,268.6,267.38,268.6,100.0
2009-06-17 13:00:00,267.75,268.0,267.04,268.0,70.0,267.75,268.0,267.04,268.0,70.0
2009-06-17 13:30:00,268.1,268.17,267.31,267.88,110.0,268.1,268.17,267.31,267.88,110.0
2009-06-17 14:00:00,267.74,267.96,267.06,267.96,40.0,267.74,267.96,267.06,267.96,40.0
2009-06-17 14:30:00,268.71,268.71,266.86,267.93,60.0,268.71,268.71,266.86,267.93,60.0
2009-06-17 15:00:00,267.89,268.16,267.08,267.46,280.0,267.89,268.16,267.08,267.46,280.0
2009-06-17 15:30:00,267.02,267.02,264.32,264.45,730.0,267.02,267.02,264.32,264.45,730.0
2009-06-18 09:30:00,266.5,267.5,266.5,267.5,50.0,266.5,267.5,266.5,267.5,50.0
2009-06-18 10:00:00,267.49,267.49,265.31,265.31,160.0,267.49,267.49,265.31,265.31,160.0
2009-06-18 10:30:00,265.75,265.75,264.58,264.85,80.0,265.75,265.75,264.58,264.85,80.0
2009-06-18 11:00:00,265.99,266.78,264.56,265.47,90.0,265.99,266.78,264.56,265.47,90.0
2009-06-18 11:30:00,265.01,265.67,264.48,265.02,110.0,265.01,265.67,264.48,265.02,110.0
2009-06-18 12:00:00,265.81,266.03,264.9,266.01,240.0,265.81,266.03,264.9,266.01,240.0
2009-06-18 12:30:00,266.68,266.97,266.52,266.97,70.0,266.68,266.97,266.52,266.97,70.0
2009-06-18 13:00:00,266.53,266.95,266.07,266.4,180.0,266.53,266.95,266.07,266.4,180.0
2009-06-18 13:30:00,266.71,267.17,266.71,266.95,60.0,266.71,267.17,266.71,266.95,60.0
2009-06-18 14:00:00,267.0,267.22,266.61,267.22,90.0,267.0,267.22,266.61,267.22,90.0
2009-06-18 14:30:00,266.77,267.13,266.61,267.13,100.0,266.77,267.13,266.61,267.13,100.0
2009-06-18 15:00:00,267.5,268.3,266.82,268.3,120.0,267.5,268.3,266.82,268.3,120.0
2009-06-18 15:30:00,268.38,270.0,266.99,270.0,910.0,268.38,270.0,266.99,270.0,910.0
2009-06-19 09:30:00,273.45,273.6,271.68,272.01,220.0,273.45,273.6,271.68,272.01,220.0
2009-06-19 10:00:00,272.37,272.37,271.81,272.0,290.0,272.37,272.37,271.81,272.0,290.0
2009-06-19 10:30:00,271.88,271.88,271.3,271.3,90.0,271.88,271.88,271.3,271.3,90.0
2009-06-19 11:00:00,271.45,271.45,270.46,270.46,20.0,271.45,271.45,270.46,270.46,20.0
2009-06-19 11:30:00,269.74,271.0,269.74,271.0,40.0,269.74,271.0,269.74,271.0,40.0
2009-06-19 12:00:00,271.03,271.03,270.37,270.98,50.0,271.03,271.03,270.37,270.98,50.0
2009-06-19 12:30:00,270.5,270.5,269.41,269.73,150.0,270.5,270.5,269.41,269.73,150.0
2009-06-19 13:00:00,269.64,269.64,268.52,268.87,100.0,269.64,269.64,268.52,268.87,100.0
2009-06-19 13:30:00,268.51,269.2,267.85,268.3,80.0,268.51,269.2,267.85,268.3,80.0
2009-06-19 14:00:00,268.1,268.1,266.01,266.48,140.0,268.1,268.1,266.01,266.48,140.0
2009-06-19 14:30:00,267.34,267.34,266.42,266.76,100.0,267.34,267.34,266.42,266.76,100.0
2009-06-19 15:00:00,266.75,267.9,266.29,267.26,290.0,266.75,267.9,266.29,267.26,290.0
2009-06-19 15:30:00,267.03,269.94,266.87,268.44,750.0,267.03,269.94,266.87,268.44,750.0
2009-06-22 09:30:00,266.44,268.27,266.44,268.25,80.0,266.44,268.27,266.44,268.25,80.0
2009-06-22 10:00:00,268.25,270.11,268.23,269.73,310.0,268.25,270.11,268.23,269.73,310.0
2009-06-22 10:30:00,268.61,269.01,266.99,266.99,170.0,268.61,269.01,266.99,266.99,170.0
2009-06-22 11:00:00,267.73,269.78,267.73,269.78,100.0,267.73,269.78,267.73,269.78,100.0
2009-06-22 11:30:00,270.2,270.2,268.96,268.96,110.0,270.2,270.2,268.96,268.96,110.0
2009-06-22 12:00:00,269.69,269.98,269.06,269.98,100.0,269.69,269.98,269.06,269.98,100.0
2009-06-22 12:30:00,269.07,269.46,268.49,268.49,90.0,269.07,269.46,268.49,268.49,90.0
2009-06-22 13:00:00,268.69,269.92,268.69,269.68,160.0,268.69,269.92,268.69,269.68,160.0
2009-06-22 13:30:00,269.8,270.23,269.5,269.71,90.0,269.8,270.23,269.5,269.71,90.0
2009-06-22 14:00:00,269.54,269.94,268.74,269.39,180.0,269.54,269.94,268.74,269.39,180.0
2009-06-22 14:30:00,268.45,269.58,268.45,269.36,120.0,268.45,269.58,268.45,269.36,120.0
2009-06-22 15:00:00,269.35,269.38,267.7,268.04,230.0,269.35,269.38,267.7,268.04,230.0
2009-06-22 15:30:00,268.32,268.68,264.2,264.27,1700.0,268.32,268.68,264.2,264.27,1700.0
2009-06-23 09:30:00,264.25,266.72,264.0,264.01,230.0,264.25,266.72,264.0,264.01,230.0
2009-06-23 10:00:00,264.0,264.99,263.56,264.13,380.0,264.0,264.99,263.56,264.13,380.0
2009-06-23 10:30:00,264.84,265.73,263.85,264.85,120.0,264.84,265.73,263.85,264.85,120.0
2009-06-23 11:00:00,264.99,265.54,264.33,264.33,100.0,264.99,265.54,264.33,264.33,100.0
2009-06-23 11:30:00,265.43,265.78,264.95,265.78,290.0,265.43,265.78,264.95,265.78,290.0
2009-06-23 12:00:00,265.78,265.78,265.02,265.25,130.0,265.78,265.78,265.02,265.25,130.0
2009-06-23 12:30:00,265.03,265.51,265.0,265.0,80.0,265.03,265.51,265.0,265.0,80.0
2009-06-23 13:00:00,265.45,265.47,263.56,263.56,250.0,265.45,265.47,263.56,263.56,250.0
2009-06-23 13:30:00,264.2,264.64,264.2,264.64,90.0,264.2,264.64,264.2,264.64,90.0
2009-06-23 14:00:00,264.64,264.99,264.01,264.78,50.0,264.64,264.99,264.01,264.78,50.0
2009-06-23 14:30:00,264.64,264.75,263.98,263.98,40.0,264.64,264.75,263.98,263.98,40.0
2009-06-23 15:00:00,263.78,264.54,263.73,264.05,150.0,263.78,264.54,263.73,264.05,150.0
2009-06-23 15:30:00,264.51,265.8,263.71,265.8,630.0,264.51,265.8,263.71,265.8,630.0
2009-06-24 09:30:00,266.44,267.0,265.27,266.0,90.0,266.44,267.0,265.27,266.0,90.0
2009-06-24 10:00:00,266.0,269.38,266.0,266.69,220.0,266.0,269.38,266.0,266.69,220.0
2009-06-24 10:30:00,266.67,267.49,265.7,265.79,160.0,266.67,267.49,265.7,265.79,160.0
2009-06-24 11:00:00,265.87,267.42,265.87,267.03,350.0,265.87,267.42,265.87,267.03,350.0
2009-06-24 11:30:00,267.08,267.46,267.08,267.12,90.0,267.08,267.46,267.08,267.12,90.0
2009-06-24 12:00:00,267.45,267.59,267.03,267.42,120.0,267.45,267.59,267.03,267.42,120.0
2009-06-24 12:30:00,266.86,267.49,266.86,267.25,50.0,266.86,267.49,266.86,267.25,50.0
2009-06-24 13:00:00,267.24,267.49,267.07,267.07,130.0,267.24,267.49,267.07,267.07,130.0
2009-06-24 13:30:00,267.15,267.15,265.74,266.45,240.0,267.15,267.15,265.74,266.45,240.0
2009-06-24 14:00:00,267.02,267.46,264.58,265.35,100.0,267.02,267.46,264.58,265.35,100.0
2009-06-24 14:30:00,266.46,266.46,265.01,265.6,130.0,266.46,266.46,265.01,265.6,130.0
2009-06-24 15:00:00,265.1,265.43,263.25,263.61,270.0,265.1,265.43,263.25,263.61,270.0
2009-06-24 15:30:00,264.02,265.27,263.25,265.27,470.0,264.02,265.27,263.25,265.27,470.0
2009-06-25 09:30:00,263.55,265.54,263.29,264.46,280.0,263.55,265.54,263.29,264.46,280.0
2009-06-25 10:00:00,265.06,266.05,264.0,264.51,140.0,265.06,266.05,264.0,264.51,140.0
2009-06-25 10:30:00,264.3,265.01,264.3,265.01,40.0,264.3,265.01,264.3,265.01,40.0
2009-06-25 11:00:00,264.48,264.88,264.48,264.59,70.0,264.48,264.88,264.48,264.59,70.0
2009-06-25 11:30:00,264.83,265.43,264.4,264.4,200.0,264.83,265.43,264.4,264.4,200.0
2009-06-25 12:00:00,264.4,266.58,264.39,265.84,170.0,264.4,266.58,264.39,265.84,170.0
2009-06-25 12:30:00,266.43,267.55,265.21,267.55,140.0,266.43,267.55,265.21,267.55,140.0
2009-06-25 13:00:00,266.87,267.44,265.5,266.0,170.0,266.87,267.44,265.5,266.0,170.0
2009-06-25 13:30:00,265.85,265.94,265.41,265.43,80.0,265.85,265.94,265.41,265.43,80.0
2009-06-25 14:00:00,265.42,266.27,264.86,265.92,120.0,265.42,266.27,264.86,265.92,120.0
2009-06-25 14:30:00,265.95,265.97,264.97,265.96,210.0,265.95,265.97,264.97,265.96,210.0
2009-06-25 15:00:00,265.97,268.64,265.97,267.12,380.0,265.97,268.64,265.97,267.12,380.0
2009-06-25 15:30:00,266.15,268.21,265.0,267.1,750.0,266.15,268.21,265.0,267.1,750.0
2009-06-26 09:30:00,265.15,267.77,265.15,267.77,220.0,265.15,267.77,265.15,267.77,220.0
2009-06-26 10:00:00,267.47,269.38,267.47,269.38,220.0,267.47,269.38,267.47,269.38,220.0
2009-06-26 10:30:00,268.84,268.97,268.14,268.61,60.0,268.84,268.97,268.14,268.61,60.0
2009-06-26 11:00:00,268.1,268.37,268.1,268.24,30.0,268.1,268.37,268.1,268.24,30.0
2009-06-26 11:30:00,269.39,269.85,268.36,269.17,50.0,269.39,269.85,268.36,269.17,50.0
2009-06-26 12:00:00,269.49,270.0,268.51,270.0,270.0,269.49,270.0,268.51,270.0,270.0
2009-06-26 12:30:00,270.15,271.6,270.15,271.6,150.0,270.15,271.6,270.15,271.6,150.0
2009-06-26 13:00:00,270.17,271.99,269.02,271.47,180.0,270.17,271.99,269.02,271.47,180.0
2009-06-26 13:30:00,271.15,271.35,270.23,271.01,140.0,271.15,271.35,270.23,271.01,140.0
2009-06-26 14:00:00,270.1,271.1,270.09,271.01,90.0,270.1,271.1,270.09,271.01,90.0
2009-06-26 14:30:00,271.12,271.31,270.29,270.37,80.0,271.12,271.31,270.29,270.37,80.0
2009-06-26 15:00:00,271.58,271.8,270.39,270.97,210.0,271.58,271.8,270.39,270.97,210.0
2009-06-26 15:30:00,270.65,274.0,270.16,273.22,1290.0,270.65,274.0,270.16,273.22,1290.0
2009-06-29 09:30:00,272.0,276.54,271.74,276.54,410.0,272.0,276.54,271.74,276.54,410.0
2009-06-29 10:00:00,276.87,276.87,274.71,274.71,330.0,276.87,276.87,274.71,274.71,330.0
2009-06-29 10:30:00,274.65,275.31,274.0,274.71,260.0,274.65,275.31,274.0,274.71,260.0
2009-06-29 11:00:00,274.2,274.91,274.07,274.91,50.0,274.2,274.91,274.07,274.91,50.0
2009-06-29 11:30:00,274.29,275.01,274.29,275.01,250.0,274.29,275.01,274.29,275.01,250.0
2009-06-29 12:00:00,275.01,275.21,274.73,274.78,80.0,275.01,275.21,274.73,274.78,80.0
2009-06-29 12:30:00,274.6,275.21,274.48,274.48,60.0,274.6,275.21,274.48,274.48,60.0
2009-06-29 13:00:00,274.47,275.04,274.27,274.7,180.0,274.47,275.04,274.27,274.7,180.0
2009-06-29 13:30:00,275.2,275.2,274.85,274.85,50.0,275.2,275.2,274.85,274.85,50.0
2009-06-29 14:00:00,274.75,275.56,274.75,275.56,100.0,274.75,275.56,274.75,275.56,100.0
2009-06-29 14:30:00,275.02,276.39,275.01,276.38,120.0,275.02,276.39,275.01,276.38,120.0
2009-06-29 15:00:00,276.45,276.55,275.87,276.32,180.0,276.45,276.55,275.87,276.32,180.0
2009-06-29 15:30:00,275.97,277.31,274.99,276.2,480.0,275.97,277.31,274.99,276.2,480.0
2009-06-30 09:30:00,278.7,279.35,277.71,277.71,190.0,278.7,279.35,277.71,277.71,190.0
2009-06-30 10:00:00,277.2,277.54,274.63,276.11,210.0,277.2,277.54,274.63,276.11,210.0
2009-06-30 10:30:00,276.17,277.43,276.13,276.82,300.0,276.17,277.43,276.13,276.82,300.0
2009-06-30 11:00:00,276.97,277.59,276.53,276.53,150.0,276.97,277.59,276.53,276.53,150.0
2009-06-30 11:30:00,277.2,277.4,276.95,277.28,80.0,277.2,277.4,276.95,277.28,80.0
2009-06-30 12:00:00,277.74,277.81,276.82,276.82,190.0,277.74,277.81,276.82,276.82,190.0
2009-06-30 12:30:00,277.19,277.24,276.77,276.77,80.0,277.19,277.24,276.77,276.77,80.0
2009-06-30 13:00:00,277.13,277.67,275.9,277.37,120.0,277.13,277.67,275.9,277.37,120.0
2009-06-30 13:30:00,277.82,278.47,277.37,278.05,230.0,277.82,278.47,277.37,278.05,230.0
2009-06-30 14:00:00,278.25,280.13,277.88,280.13,180.0,278.25,280.13,277.88,280.13,180.0
2009-06-30 14:30:00,280.27,280.72,280.1,280.35,130.0,280.27,280.72,280.1,280.35,130.0
2009-06-30 15:00:00,279.45,281.0,279.29,280.71,290.0,279.45,281.0,279.29,280.71,290.0
2009-06-30 15:30:00,280.96,282.22,280.24,281.0,920.0,280.96,282.22,280.24,281.0,920.0
2009-07-01 09:30:00,280.1,281.5,279.99,281.5,80.0,280.1,281.5,279.99,281.5,80.0
2009-07-01 10:00:00,279.53,279.99,279.05,279.05,50.0,279.53,279.99,279.05,279.05,50.0
2009-07-01 10:30:00,279.36,280.36,278.66,278.68,100.0,279.36,280.36,278.66,278.68,100.0
2009-07-01 11:00:00,279.1,279.22,279.1,279.22,20.0,279.1,279.22,279.1,279.22,20.0
2009-07-01 11:30:00,279.91,280.39,279.23,280.17,130.0,279.91,280.39,279.23,280.17,130.0
2009-07-01 12:00:00,279.54,279.54,278.98,278.98,50.0,279.54,279.54,278.98,278.98,50.0
2009-07-01 12:30:00,279.17,280.69,279.17,279.25,50.0,279.17,280.69,279.17,279.25,50.0
2009-07-01 13:00:00,279.92,279.92,279.32,279.32,60.0,279.92,279.92,279.32,279.32,60.0
2009-07-01 13:30:00,279.32,279.32,279.32,279.32,0.0,279.32,279.32,279.32,279.32,0.0
2009-07-01 14:00:00,279.5,280.77,279.5,280.04,40.0,279.5,280.77,279.5,280.04,40.0
2009-07-01 14:30:00,279.71,280.32,278.51,280.32,90.0,279.71,280.32,278.51,280.32,90.0
2009-07-01 15:00:00,279.99,281.14,279.99,280.14,90.0,279.99,281.14,279.99,280.14,90.0
2009-07-01 15:30:00,280.0,280.0,279.21,279.82,400.0,280.0,280.0,279.21,279.82,400.0
2009-07-02 09:30:00,277.84,278.01,275.35,277.35,310.0,277.84,278.01,275.35,277.35,310.0
2009-07-02 10:00:00,278.09,279.87,278.09,279.4,230.0,278.09,279.87,278.09,279.4,230.0
2009-07-02 10:30:00,279.67,280.11,278.66,279.15,130.0,279.67,280.11,278.66,279.15,130.0
2009-07-02 11:00:00,279.51,280.56,278.94,280.56,190.0,279.51,280.56,278.94,280.56,190.0
2009-07-02 11:30:00,280.84,281.1,280.56,280.72,120.0,280.84,281.1,280.56,280.72,120.0
2009-07-02 12:00:00,281.2,281.7,280.45,280.71,260.0,281.2,281.7,280.45,280.71,260.0
2009-07-02 12:30:00,281.36,282.48,281.07,281.07,150.0,281.36,282.48,281.07,281.07,150.0
2009-07-02 13:00:00,280.95,281.64,280.27,280.86,230.0,280.95,281.64,280.27,280.86,230.0
2009-07-02 13:30:00,280.73,280.82,278.57,278.79,200.0,280.73,280.82,278.57,278.79,200.0
2009-07-02 14:00:00,278.24,278.62,277.94,278.51,80.0,278.24,278.62,277.94,278.51,80.0
2009-07-02 14:30:00,278.58,278.71,276.54,277.07,120.0,278.58,278.71,276.54,277.07,120.0
2009-07-02 15:00:00,276.42,276.94,275.24,275.52,240.0,276.42,276.94,275.24,275.52,240.0
2009-07-02 15:30:00,275.03,276.0,274.54,275.99,690.0,275.03,276.0,274.54,275.99,690.0
2009-07-06 09:30:00,267.78,275.14,266.91,274.19,260.0,267.78,275.14,266.91,274.19,260.0
2009-07-06 10:00:00,274.85,276.41,274.27,276.41,310.0,274.85,276.41,274.27,276.41,310.0
2009-07-06 10:30:00,275.38,276.86,275.37,276.38,160.0,275.38,276.86,275.37,276.38,160.0
2009-07-06 11:00:00,275.66,277.71,275.66,277.12,150.0,275.66,277.71,275.66,277.12,150.0
2009-07-06 11:30:00,276.02,277.17,276.02,276.55,70.0,276.02,277.17,276.02,276.55,70.0
2009-07-06 12:00:00,276.17,277.18,275.85,277.18,90.0,276.17,277.18,275.85,277.18,90.0
2009-07-06 12:30:00,276.54,277.47,276.54,277.39,80.0,276.54,277.47,276.54,277.39,80.0
2009-07-06 13:00:00,277.87,278.35,273.13,276.38,840.0,277.87,278.35,273.13,276.38,840.0
2009-07-06 13:30:00,276.46,276.47,275.53,275.53,60.0,276.46,276.47,275.53,275.53,60.0
2009-07-06 14:00:00,276.43,277.01,276.0,277.01,100.0,276.43,277.01,276.0,277.01,100.0
2009-07-06 14:30:00,277.25,277.84,276.25,277.32,230.0,277.25,277.84,276.25,277.32,230.0
2009-07-06 15:00:00,277.31,278.53,276.49,278.48,330.0,277.31,278.53,276.49,278.48,330.0
2009-07-06 15:30:00,278.08,281.67,278.08,281.67,980.0,278.08,281.67,278.08,281.67,980.0
2009-07-07 09:30:00,278.0,279.9,277.51,278.09,170.0,278.0,279.9,277.51,278.09,170.0
2009-07-07 10:00:00,277.62,279.45,277.62,278.72,180.0,277.62,279.45,277.62,278.72,180.0
2009-07-07 10:30:00,278.18,278.53,277.68,278.37,130.0,278.18,278.53,277.68,278.37,130.0
2009-07-07 11:00:00,278.33,279.37,278.33,278.82,70.0,278.33,279.37,278.33,278.82,70.0
2009-07-07 11:30:00,278.28,279.46,277.93,279.45,140.0,278.28,279.46,277.93,279.45,140.0
2009-07-07 12:00:00,279.36,279.48,278.35,279.48,170.0,279.36,279.48,278.35,279.48,170.0
2009-07-07 12:30:00,279.22,281.26,279.22,280.5,170.0,279.22,281.26,279.22,280.5,170.0
2009-07-07 13:00:00,280.5,281.88,280.5,280.94,150.0,280.5,281.88,280.5,280.94,150.0
2009-07-07 13:30:00,282.09,282.45,281.32,281.49,230.0,282.09,282.45,281.32,281.49,230.0
2009-07-07 14:00:00,281.0,281.67,279.94,281.67,200.0,281.0,281.67,279.94,281.67,200.0
2009-07-07 14:30:00,280.89,281.82,280.89,281.0,270.0,280.89,281.82,280.89,281.0,270.0
2009-07-07 15:00:00,280.62,283.5,280.5,283.5,970.0,280.62,283.5,280.5,283.5,970.0
2009-07-07 15:30:00,283.11,284.55,282.25,282.26,1010.0,283.11,284.55,282.25,282.26,1010.0
2009-07-08 09:30:00,284.75,285.15,283.6,283.6,730.0,284.75,285.15,283.6,283.6,730.0
2009-07-08 10:00:00,284.25,285.65,283.28,283.65,330.0,284.25,285.65,283.28,283.65,330.0
2009-07-08 10:30:00,283.22,284.17,283.22,283.83,240.0,283.22,284.17,283.22,283.83,240.0
2009-07-08 11:00:00,283.45,283.46,280.96,281.87,260.0,283.45,283.46,280.96,281.87,260.0
2009-07-08 11:30:00,280.98,281.97,280.98,281.71,350.0,280.98,281.97,280.98,281.71,350.0
2009-07-08 12:00:00,281.7,281.97,281.32,281.32,160.0,281.7,281.97,281.32,281.32,160.0
2009-07-08 12:30:00,281.13,281.55,279.46,279.46,160.0,281.13,281.55,279.46,279.46,160.0
2009-07-08 13:00:00,279.92,281.49,279.92,281.06,210.0,279.92,281.49,279.92,281.06,210.0
2009-07-08 13:30:00,281.17,281.7,280.15,280.15,150.0,281.17,281.7,280.15,280.15,150.0
2009-07-08 14:00:00,279.76,279.79,278.06,278.93,390.0,279.76,279.79,278.06,278.93,390.0
2009-07-08 14:30:00,278.9,280.6,278.06,280.57,210.0,278.9,280.6,278.06,280.57,210.0
2009-07-08 15:00:00,280.22,281.67,279.31,280.62,390.0,280.22,281.67,279.31,280.62,390.0
2009-07-08 15:30:00,280.5,283.59,280.19,283.04,1520.0,280.5,283.59,280.19,283.04,1520.0
2009-07-09 09:30:00,285.94,285.94,283.49,283.9,240.0,285.94,285.94,283.49,283.9,240.0
2009-07-09 10:00:00,283.22,284.15,281.87,281.88,130.0,283.22,284.15,281.87,281.88,130.0
2009-07-09 10:30:00,282.54,282.59,282.2,282.59,40.0,282.54,282.59,282.2,282.59,40.0
2009-07-09 11:00:00,281.46,282.0,281.4,281.4,40.0,281.46,282.0,281.4,281.4,40.0
2009-07-09 11:30:00,281.04,281.39,280.6,281.13,60.0,281.04,281.39,280.6,281.13,60.0
2009-07-09 12:00:00,280.62,280.64,280.62,280.64,20.0,280.62,280.64,280.62,280.64,20.0
2009-07-09 12:30:00,280.96,281.87,280.95,281.87,120.0,280.96,281.87,280.95,281.87,120.0
2009-07-09 13:00:00,281.14,283.19,280.72,282.98,150.0,281.14,283.19,280.72,282.98,150.0
2009-07-09 13:30:00,282.31,282.81,282.31,282.81,20.0,282.31,282.81,282.31,282.81,20.0
2009-07-09 14:00:00,283.05,283.05,282.6,282.61,30.0,283.05,283.05,282.6,282.61,30.0
2009-07-09 14:30:00,283.04,283.04,282.54,282.62,50.0,283.04,283.04,282.54,282.62,50.0
2009-07-09 15:00:00,281.46,281.46,280.36,281.26,30.0,281.46,281.46,280.36,281.26,30.0
2009-07-09 15:30:00,280.53,282.67,280.18,282.56,370.0,280.53,282.67,280.18,282.56,370.0
2009-07-10 09:30:00,280.33,282.77,279.07,282.31,120.0,280.33,282.77,279.07,282.31,120.0
2009-07-10 10:00:00,281.64,282.1,280.43,280.94,80.0,281.64,282.1,280.43,280.94,80.0
2009-07-10 10:30:00,281.04,281.98,280.23,281.05,140.0,281.04,281.98,280.23,281.05,140.0
2009-07-10 11:00:00,280.98,280.98,279.08,279.75,130.0,280.98,280.98,279.08,279.75,130.0
2009-07-10 11:30:00,280.1,280.3,279.16,280.06,40.0,280.1,280.3,279.16,280.06,40.0
2009-07-10 12:00:00,280.03,280.74,279.61,280.74,70.0,280.03,280.74,279.61,280.74,70.0
2009-07-10 12:30:00,280.27,280.86,279.64,280.56,120.0,280.27,280.86,279.64,280.56,120.0
2009-07-10 13:00:00,280.41,280.82,280.3,280.3,30.0,280.41,280.82,280.3,280.3,30.0
2009-07-10 13:30:00,280.15,281.43,280.15,280.89,50.0,280.15,281.43,280.15,280.89,50.0
2009-07-10 14:00:00,281.1,281.49,280.33,281.21,110.0,281.1,281.49,280.33,281.21,110.0
2009-07-10 14:30:00,281.03,282.52,279.77,282.02,280.0,281.03,282.52,279.77,282.02,280.0
2009-07-10 15:00:00,281.7,282.16,280.6,281.06,150.0,281.7,282.16,280.6,281.06,150.0
2009-07-10 15:30:00,280.91,281.9,279.76,279.76,510.0,280.91,281.9,279.76,279.76,510.0
2009-07-13 09:30:00,280.01,280.9,280.01,280.9,110.0,280.01,280.9,280.01,280.9,110.0
2009-07-13 10:00:00,281.81,283.52,281.02,282.88,320.0,281.81,283.52,281.02,282.88,320.0
2009-07-13 10:30:00,282.51,283.53,282.51,283.53,110.0,282.51,283.53,282.51,283.53,110.0
2009-07-13 11:00:00,282.65,283.89,282.13,283.06,70.0,282.65,283.89,282.13,283.06,70.0
2009-07-13 11:30:00,282.9,283.98,282.31,282.87,170.0,282.9,283.98,282.31,282.87,170.0
2009-07-13 12:00:00,282.88,282.88,282.36,282.85,50.0,282.88,282.88,282.36,282.85,50.0
2009-07-13 12:30:00,282.65,282.65,281.72,282.3,80.0,282.65,282.65,281.72,282.3,80.0
2009-07-13 13:00:00,282.44,284.42,282.44,284.15,180.0,282.44,284.42,282.44,284.15,180.0
2009-07-13 13:30:00,284.29,284.51,283.35,284.51,180.0,284.29,284.51,283.35,284.51,180.0
2009-07-13 14:00:00,284.13,284.73,283.9,284.51,200.0,284.13,284.73,283.9,284.51,200.0
2009-07-13 14:30:00,284.25,284.87,284.25,284.7,240.0,284.25,284.87,284.25,284.7,240.0
2009-07-13 15:00:00,284.91,287.37,284.91,287.37,860.0,284.91,287.37,284.91,287.37,860.0
2009-07-13 15:30:00,287.8,296.35,287.7,296.34,1640.0,287.8,296.35,287.7,296.34,1640.0
2009-07-14 09:30:00,295.0,299.5,294.35,298.86,820.0,295.0,299.5,294.35,298.86,820.0
2009-07-14 10:00:00,298.53,299.43,297.42,298.35,330.0,298.53,299.43,297.42,298.35,330.0
2009-07-14 10:30:00,297.41,297.6,296.0,296.58,470.0,297.41,297.6,296.0,296.58,470.0
2009-07-14 11:00:00,296.6,296.73,295.1,295.31,150.0,296.6,296.73,295.1,295.31,150.0
2009-07-14 11:30:00,295.29,295.29,292.6,293.0,400.0,295.29,295.29,292.6,293.0,400.0
2009-07-14 12:00:00,292.82,292.82,291.44,291.58,120.0,292.82,292.82,291.44,291.58,120.0
2009-07-14 12:30:00,292.18,292.22,291.25,291.73,130.0,292.18,292.22,291.25,291.73,130.0
2009-07-14 13:00:00,291.89,292.28,289.33,289.47,380.0,291.89,292.28,289.33,289.47,380.0
2009-07-14 13:30:00,289.34,289.58,288.04,289.58,140.0,289.34,289.58,288.04,289.58,140.0
2009-07-14 14:00:00,289.25,290.34,289.0,289.67,140.0,289.25,290.34,289.0,289.67,140.0
2009-07-14 14:30:00,289.5,289.88,289.47,289.54,60.0,289.5,289.88,289.47,289.54,60.0
2009-07-14 15:00:00,289.21,289.43,288.54,289.43,60.0,289.21,289.43,288.54,289.43,60.0
2009-07-14 15:30:00,289.61,293.52,289.61,292.85,1120.0,289.61,293.52,289.61,292.85,1120.0
2009-07-15 09:30:00,297.97,298.95,294.49,294.49,340.0,297.97,298.95,294.49,294.49,340.0
2009-07-15 10:00:00,293.76,295.04,292.55,293.31,200.0,293.76,295.04,292.55,293.31,200.0
2009-07-15 10:30:00,293.23,293.23,291.91,291.91,100.0,293.23,293.23,291.91,291.91,100.0
2009-07-15 11:00:00,292.0,292.7,291.35,291.35,110.0,292.0,292.7,291.35,291.35,110.0
2009-07-15 11:30:00,292.75,292.75,292.13,292.13,30.0,292.75,292.75,292.13,292.13,30.0
2009-07-15 12:00:00,292.23,292.23,291.39,292.17,90.0,292.23,292.23,291.39,292.17,90.0
2009-07-15 12:30:00,291.78,292.4,291.41,292.33,70.0,291.78,292.4,291.41,292.33,70.0
2009-07-15 13:00:00,292.32,293.19,292.13,292.99,220.0,292.32,293.19,292.13,292.99,220.0
2009-07-15 13:30:00,293.0,293.19,292.43,293.16,160.0,293.0,293.19,292.43,293.16,160.0
2009-07-15 14:00:00,292.38,292.38,291.59,292.14,240.0,292.38,292.38,291.59,292.14,240.0
2009-07-15 14:30:00,292.85,295.7,292.65,295.7,440.0,292.85,295.7,292.65,295.7,440.0
2009-07-15 15:00:00,295.73,297.26,295.01,296.28,550.0,295.73,297.26,295.01,296.28,550.0
2009-07-15 15:30:00,296.01,297.5,292.8,294.85,1610.0,296.01,297.5,292.8,294.85,1610.0
2009-07-16 09:30:00,296.5,296.84,293.0,293.98,360.0,296.5,296.84,293.0,293.98,360.0
2009-07-16 10:00:00,293.98,297.92,293.26,294.34,430.0,293.98,297.92,293.26,294.34,430.0
2009-07-16 10:30:00,294.31,294.32,293.65,293.65,120.0,294.31,294.32,293.65,293.65,120.0
2009-07-16 11:00:00,293.15,294.18,293.15,294.18,40.0,293.15,294.18,293.15,294.18,40.0
2009-07-16 11:30:00,294.48,294.5,293.2,293.2,50.0,294.48,294.5,293.2,293.2,50.0
2009-07-16 12:00:00,293.29,293.96,293.29,293.34,70.0,293.29,293.96,293.29,293.34,70.0
2009-07-16 12:30:00,293.51,293.75,293.5,293.5,50.0,293.51,293.75,293.5,293.5,50.0
2009-07-16 13:00:00,293.58,293.64,293.54,293.64,60.0,293.58,293.64,293.54,293.64,60.0
2009-07-16 13:30:00,293.78,294.68,293.78,294.57,40.0,293.78,294.68,293.78,294.57,40.0
2009-07-16 14:00:00,295.02,295.74,295.02,295.52,60.0,295.02,295.74,295.02,295.52,60.0
2009-07-16 14:30:00,296.79,297.13,295.94,296.71,120.0,296.79,297.13,295.94,296.71,120.0
2009-07-16 15:00:00,296.81,297.07,296.11,296.84,110.0,296.81,297.07,296.11,296.84,110.0
2009-07-16 15:30:00,296.83,297.67,294.64,294.64,560.0,296.83,297.67,294.64,294.64,560.0
2009-07-17 09:30:00,292.55,294.89,289.89,289.89,290.0,292.55,294.89,289.89,289.89,290.0
2009-07-17 10:00:00,289.63,293.13,289.55,292.78,400.0,289.63,293.13,289.55,292.78,400.0
2009-07-17 10:30:00,292.9,293.0,291.4,291.4,190.0,292.9,293.0,291.4,291.4,190.0
2009-07-17 11:00:00,292.94,293.48,292.81,292.97,90.0,292.94,293.48,292.81,292.97,90.0
2009-07-17 11:30:00,293.17,293.5,293.17,293.22,70.0,293.17,293.5,293.17,293.22,70.0
2009-07-17 12:00:00,293.05,296.5,293.03,296.4,250.0,293.05,296.5,293.03,296.4,250.0
2009-07-17 12:30:00,295.35,295.5,294.56,294.83,60.0,295.35,295.5,294.56,294.83,60.0
2009-07-17 13:00:00,294.88,294.88,294.83,294.83,60.0,294.88,294.88,294.83,294.83,60.0
2009-07-17 13:30:00,294.82,296.07,294.82,296.07,50.0,294.82,296.07,294.82,296.07,50.0
2009-07-17 14:00:00,296.07,296.07,295.11,295.69,50.0,296.07,296.07,295.11,295.69,50.0
2009-07-17 14:30:00,296.0,296.02,295.6,295.99,130.0,296.0,296.02,295.6,295.99,130.0
2009-07-17 15:00:00,296.13,296.13,295.0,295.0,100.0,296.13,296.13,295.0,295.0,100.0
2009-07-17 15:30:00,295.03,296.67,294.82,296.24,570.0,295.03,296.67,294.82,296.24,570.0
2009-07-20 09:30:00,295.44,295.44,292.99,292.99,70.0,295.44,295.44,292.99,292.99,70.0
2009-07-20 10:00:00,293.47,295.53,293.25,295.33,120.0,293.47,295.53,293.25,295.33,120.0
2009-07-20 10:30:00,293.79,294.99,293.79,294.6,50.0,293.79,294.99,293.79,294.6,50.0
2009-07-20 11:00:00,294.31,294.31,293.8,293.86,50.0,294.31,294.31,293.8,293.86,50.0
2009-07-20 11:30:00,293.86,293.86,293.86,293.86,0.0,293.86,293.86,293.86,293.86,0.0
2009-07-20 12:00:00,293.86,293.86,293.86,293.86,0.0,293.86,293.86,293.86,293.86,0.0
2009-07-20 12:30:00,293.34,293.34,292.4,292.75,130.0,293.34,293.34,292.4,292.75,130.0
2009-07-20 13:00:00,292.41,292.5,292.01,292.3,100.0,292.41,292.5,292.01,292.3,100.0
2009-07-20 13:30:00,292.97,292.97,289.69,289.69,110.0,292.97,292.97,289.69,289.69,110.0
2009-07-20 14:00:00,292.19,293.54,291.69,292.52,60.0,292.19,293.54,291.69,292.52,60.0
2009-07-20 14:30:00,292.44,293.2,291.61,291.61,140.0,292.44,293.2,291.61,291.61,140.0
2009-07-20 15:00:00,292.23,293.84,291.71,293.0,240.0,292.23,293.84,291.71,293.0,240.0
2009-07-20 15:30:00,293.61,293.64,291.9,292.5,310.0,293.61,293.64,291.9,292.5,310.0
2009-07-21 09:30:00,292.49,293.6,292.0,293.6,130.0,292.49,293.6,292.0,293.6,130.0
2009-07-21 10:00:00,292.9,294.13,292.34,292.73,180.0,292.9,294.13,292.34,292.73,180.0
2009-07-21 10:30:00,292.8,292.86,292.13,292.13,70.0,292.8,292.86,292.13,292.13,70.0
2009-07-21 11:00:00,293.45,293.45,292.03,293.16,40.0,293.45,293.45,292.03,293.16,40.0
2009-07-21 11:30:00,293.0,293.0,293.0,293.0,20.0,293.0,293.0,293.0,293.0,20.0
2009-07-21 12:00:00,293.0,293.87,292.64,292.64,110.0,293.0,293.87,292.64,292.64,110.0
2009-07-21 12:30:00,292.73,293.3,292.21,292.55,280.0,292.73,293.3,292.21,292.55,280.0
2009-07-21 13:00:00,292.32,292.78,292.1,292.3,150.0,292.32,292.78,292.1,292.3,150.0
2009-07-21 13:30:00,292.3,292.3,292.3,292.3,0.0,292.3,292.3,292.3,292.3,0.0
2009-07-21 14:00:00,293.0,293.0,293.0,293.0,20.0,293.0,293.0,293.0,293.0,20.0
2009-07-21 14:30:00,293.65,293.65,292.71,293.56,110.0,293.65,293.65,292.71,293.56,110.0
2009-07-21 15:00:00,293.95,294.11,292.97,294.11,150.0,293.95,294.11,292.97,294.11,150.0
2009-07-21 15:30:00,293.33,294.05,293.28,293.49,310.0,293.33,294.05,293.28,293.49,310.0
2009-07-22 09:30:00,292.86,293.72,288.91,292.6,230.0,292.86,293.72,288.91,292.6,230.0
2009-07-22 10:00:00,292.74,293.98,292.6,293.98,150.0,292.74,293.98,292.6,293.98,150.0
2009-07-22 10:30:00,293.41,293.41,292.48,293.35,90.0,293.41,293.41,292.48,293.35,90.0
2009-07-22 11:00:00,294.0,295.33,293.88,295.33,210.0,294.0,295.33,293.88,295.33,210.0
2009-07-22 11:30:00,295.68,296.27,295.04,295.6,100.0,295.68,296.27,295.04,295.6,100.0
2009-07-22 12:00:00,295.09,296.23,295.09,296.0,30.0,295.09,296.23,295.09,296.0,30.0
2009-07-22 12:30:00,295.64,296.52,295.64,295.88,70.0,295.64,296.52,295.64,295.88,70.0
2009-07-22 13:00:00,295.21,295.69,295.0,295.53,100.0,295.21,295.69,295.0,295.53,100.0
2009-07-22 13:30:00,295.03,296.45,295.02,295.6,100.0,295.03,296.45,295.02,295.6,100.0
2009-07-22 14:00:00,296.0,296.31,295.23,295.23,30.0,296.0,296.31,295.23,295.23,30.0
2009-07-22 14:30:00,295.25,296.0,294.99,295.2,170.0,295.25,296.0,294.99,295.2,170.0
2009-07-22 15:00:00,295.1,295.46,294.04,295.3,130.0,295.1,295.46,294.04,295.3,130.0
2009-07-22 15:30:00,295.6,296.05,294.33,295.81,330.0,295.6,296.05,294.33,295.81,330.0
2009-07-23 09:30:00,292.85,296.09,291.79,296.09,230.0,292.85,296.09,291.79,296.09,230.0
2009-07-23 10:00:00,296.3,296.85,294.85,294.85,140.0,296.3,296.85,294.85,294.85,140.0
2009-07-23 10:30:00,294.64,296.0,294.64,294.75,210.0,294.64,296.0,294.64,294.75,210.0
2009-07-23 11:00:00,295.01,296.0,295.0,295.13,60.0,295.01,296.0,295.0,295.13,60.0
2009-07-23 11:30:00,294.74,295.06,294.74,295.06,100.0,294.74,295.06,294.74,295.06,100.0
2009-07-23 12:00:00,295.41,296.0,295.24,296.0,230.0,295.41,296.0,295.24,296.0,230.0
2009-07-23 12:30:00,295.98,296.99,295.75,296.39,300.0,295.98,296.99,295.75,296.39,300.0
2009-07-23 13:00:00,296.9,297.5,296.76,297.13,250.0,296.9,297.5,296.76,297.13,250.0
2009-07-23 13:30:00,297.44,298.0,296.77,297.03,220.0,297.44,298.0,296.77,297.03,220.0
2009-07-23 14:00:00,296.95,298.0,296.92,298.0,130.0,296.95,298.0,296.92,298.0,130.0
2009-07-23 14:30:00,297.76,298.25,297.3,298.21,100.0,297.76,298.25,297.3,298.21,100.0
2009-07-23 15:00:00,298.25,298.42,297.76,298.1,170.0,298.25,298.42,297.76,298.1,170.0
2009-07-23 15:30:00,297.77,298.77,296.28,298.77,590.0,297.77,298.77,296.28,298.77,590.0
2009-07-24 09:30:00,297.94,297.94,294.02,295.3,330.0,297.94,297.94,294.02,295.3,330.0
2009-07-24 10:00:00,295.49,297.33,295.49,297.33,60.0,295.49,297.33,295.49,297.33,60.0
2009-07-24 10:30:00,297.38,297.77,296.65,297.77,50.0,297.38,297.77,296.65,297.77,50.0
2009-07-24 11:00:00,297.65,298.44,296.95,298.25,240.0,297.65,298.44,296.95,298.25,240.0
2009-07-24 11:30:00,298.25,299.0,297.9,297.9,280.0,298.25,299.0,297.9,297.9,280.0
2009-07-24 12:00:00,297.74,297.74,297.4,297.4,20.0,297.74,297.74,297.4,297.4,20.0
2009-07-24 12:30:00,298.22,298.75,297.56,297.56,70.0,298.22,298.75,297.56,297.56,70.0
2009-07-24 13:00:00,298.14,298.43,297.61,298.43,90.0,298.14,298.43,297.61,298.43,90.0
2009-07-24 13:30:00,297.85,298.74,297.85,297.88,60.0,297.85,298.74,297.85,297.88,60.0
2009-07-24 14:00:00,298.73,299.05,297.92,299.0,170.0,298.73,299.05,297.92,299.0,170.0
2009-07-24 14:30:00,299.08,299.08,298.66,298.66,30.0,299.08,299.08,298.66,298.66,30.0
2009-07-24 15:00:00,298.92,298.94,298.85,298.94,50.0,298.92,298.94,298.85,298.94,50.0
2009-07-24 15:30:00,298.95,301.92,298.23,301.92,710.0,298.95,301.92,298.23,301.92,710.0
2009-07-27 09:30:00,301.14,301.14,299.19,300.51,210.0,301.14,301.14,299.19,300.51,210.0
2009-07-27 10:00:00,301.0,303.21,301.0,303.21,120.0,301.0,303.21,301.0,303.21,120.0
2009-07-27 10:30:00,302.64,302.64,302.32,302.32,30.0,302.64,302.64,302.32,302.32,30.0
2009-07-27 11:00:00,302.42,302.73,301.77,302.18,40.0,302.42,302.73,301.77,302.18,40.0
2009-07-27 11:30:00,302.33,302.79,301.75,301.75,70.0,302.33,302.79,301.75,301.75,70.0
2009-07-27 12:00:00,302.32,302.33,301.76,301.76,50.0,302.32,302.33,301.76,301.76,50.0
2009-07-27 12:30:00,301.75,302.12,301.25,302.06,120.0,301.75,302.12,301.25,302.06,120.0
2009-07-27 13:00:00,302.87,302.87,302.55,302.55,40.0,302.87,302.87,302.55,302.55,40.0
2009-07-27 13:30:00,302.01,302.2,302.01,302.04,40.0,302.01,302.2,302.01,302.04,40.0
2009-07-27 14:00:00,302.04,302.65,302.0,302.34,60.0,302.04,302.65,302.0,302.34,60.0
2009-07-27 14:30:00,302.05,302.05,302.01,302.01,20.0,302.05,302.05,302.01,302.01,20.0
2009-07-27 15:00:00,303.42,303.67,302.78,303.36,190.0,303.42,303.67,302.78,303.36,190.0
2009-07-27 15:30:00,303.32,305.6,302.99,305.6,570.0,303.32,305.6,302.99,305.6,570.0
2009-07-28 09:30:00,307.7,307.7,303.06,304.96,210.0,307.7,307.7,303.06,304.96,210.0
2009-07-28 10:00:00,304.99,304.99,304.3,304.3,90.0,304.99,304.99,304.3,304.3,90.0
2009-07-28 10:30:00,304.7,306.36,304.7,305.35,260.0,304.7,306.36,304.7,305.35,260.0
2009-07-28 11:00:00,305.17,305.5,303.25,303.25,50.0,305.17,305.5,303.25,303.25,50.0
2009-07-28 11:30:00,303.14,304.35,303.14,304.28,70.0,303.14,304.35,303.14,304.28,70.0
2009-07-28 12:00:00,304.2,305.0,304.2,304.69,70.0,304.2,305.0,304.2,304.69,70.0
2009-07-28 12:30:00,304.63,304.99,304.63,304.98,30.0,304.63,304.99,304.63,304.98,30.0
2009-07-28 13:00:00,304.0,304.5,304.0,304.4,130.0,304.0,304.5,304.0,304.4,130.0
2009-07-28 13:30:00,304.39,304.39,303.62,303.62,20.0,304.39,304.39,303.62,303.62,20.0
2009-07-28 14:00:00,304.69,304.69,304.41,304.41,40.0,304.69,304.69,304.41,304.41,40.0
2009-07-28 14:30:00,304.34,304.88,303.36,304.69,80.0,304.34,304.88,303.36,304.69,80.0
2009-07-28 15:00:00,303.73,305.02,303.73,305.02,110.0,303.73,305.02,303.73,305.02,110.0
2009-07-28 15:30:00,305.14,305.6,303.1,303.1,360.0,305.14,305.6,303.1,303.1,360.0
2009-07-29 09:30:00,302.1,308.19,302.1,305.68,220.0,302.1,308.19,302.1,305.68,220.0
2009-07-29 10:00:00,305.91,307.0,305.8,307.0,50.0,305.91,307.0,305.8,307.0,50.0
2009-07-29 10:30:00,307.0,307.0,307.0,307.0,0.0,307.0,307.0,307.0,307.0,0.0
2009-07-29 11:00:00,307.0,307.0,306.65,307.0,90.0,307.0,307.0,306.65,307.0,90.0
2009-07-29 11:30:00,307.09,307.1,305.71,306.58,260.0,307.09,307.1,305.71,306.58,260.0
2009-07-29 12:00:00,306.51,306.51,306.11,306.11,50.0,306.51,306.51,306.11,306.11,50.0
2009-07-29 12:30:00,306.47,306.47,306.0,306.0,60.0,306.47,306.47,306.0,306.0,60.0
2009-07-29 13:00:00,306.0,306.0,305.1,306.0,80.0,306.0,306.0,305.1,306.0,80.0
2009-07-29 13:30:00,305.19,305.19,304.65,304.84,90.0,305.19,305.19,304.65,304.84,90.0
2009-07-29 14:00:00,305.0,305.4,304.95,305.39,410.0,305.0,305.4,304.95,305.39,410.0
2009-07-29 14:30:00,305.99,305.99,305.94,305.98,100.0,305.99,305.99,305.94,305.98,100.0
2009-07-29 15:00:00,305.91,306.19,305.4,306.19,140.0,305.91,306.19,305.4,306.19,140.0
2009-07-29 15:30:00,305.95,306.51,305.7,306.28,550.0,305.95,306.51,305.7,306.28,550.0
2009-07-30 09:30:00,308.01,310.06,306.75,307.21,180.0,308.01,310.06,306.75,307.21,180.0
2009-07-30 10:00:00,307.01,308.27,306.81,307.28,100.0,307.01,308.27,306.81,307.28,100.0
2009-07-30 10:30:00,306.27,306.65,305.36,305.56,130.0,306.27,306.65,305.36,305.56,130.0
2009-07-30 11:00:00,305.76,306.89,305.76,306.89,40.0,305.76,306.89,305.76,306.89,40.0
2009-07-30 11:30:00,306.48,307.93,306.48,307.93,130.0,306.48,307.93,306.48,307.93,130.0
2009-07-30 12:00:00,307.25,307.74,307.25,307.74,20.0,307.25,307.74,307.25,307.74,20.0
2009-07-30 12:30:00,308.56,308.99,307.26,308.6,60.0,308.56,308.99,307.26,308.6,60.0
2009-07-30 13:00:00,308.91,309.8,308.27,308.38,210.0,308.91,309.8,308.27,308.38,210.0
2009-07-30 13:30:00,308.3,308.97,308.3,308.97,30.0,308.3,308.97,308.3,308.97,30.0
2009-07-30 14:00:00,309.11,309.39,308.91,309.19,80.0,309.11,309.39,308.91,309.19,80.0
2009-07-30 14:30:00,309.0,310.9,309.0,310.9,110.0,309.0,310.9,309.0,310.9,110.0
2009-07-30 15:00:00,310.6,311.55,310.6,310.87,130.0,310.6,311.55,310.6,310.87,130.0
2009-07-30 15:30:00,311.25,312.75,309.82,312.73,750.0,311.25,312.75,309.82,312.73,750.0
2009-07-31 09:30:00,306.0,312.96,306.0,312.31,150.0,306.0,312.96,306.0,312.31,150.0
2009-07-31 10:00:00,312.45,312.98,311.86,312.98,130.0,312.45,312.98,311.86,312.98,130.0
2009-07-31 10:30:00,312.98,312.98,312.98,312.98,0.0,312.98,312.98,312.98,312.98,0.0
2009-07-31 11:00:00,314.42,314.42,313.13,313.58,140.0,314.42,314.42,313.13,313.58,140.0
2009-07-31 11:30:00,314.12,314.26,314.11,314.11,30.0,314.12,314.26,314.11,314.11,30.0
2009-07-31 12:00:00,314.45,314.82,314.03,314.8,60.0,314.45,314.82,314.03,314.8,60.0
2009-07-31 12:30:00,314.83,314.83,313.82,314.39,110.0,314.83,314.83,313.82,314.39,110.0
2009-07-31 13:00:00,314.85,315.33,314.62,314.64,170.0,314.85,315.33,314.62,314.64,170.0
2009-07-31 13:30:00,314.79,314.79,314.01,314.02,50.0,314.79,314.79,314.01,314.02,50.0
2009-07-31 14:00:00,314.73,314.73,314.73,314.73,10.0,314.73,314.73,314.73,314.73,10.0
2009-07-31 14:30:00,314.92,314.92,314.1,314.79,90.0,314.92,314.92,314.1,314.79,90.0
2009-07-31 15:00:00,315.68,317.79,315.57,317.78,190.0,315.68,317.79,315.57,317.78,190.0
2009-07-31 15:30:00,316.42,316.97,314.47,315.58,410.0,316.42,316.97,314.47,315.58,410.0
2009-08-03 09:30:00,317.01,322.46,317.01,322.0,210.0,317.01,322.46,317.01,322.0,210.0
2009-08-03 10:00:00,322.12,324.3,321.89,322.94,260.0,322.12,324.3,321.89,322.94,260.0
2009-08-03 10:30:00,323.3,323.3,321.71,322.18,100.0,323.3,323.3,321.71,322.18,100.0
2009-08-03 11:00:00,322.25,323.03,321.84,322.7,70.0,322.25,323.03,321.84,322.7,70.0
2009-08-03 11:30:00,323.44,323.92,323.44,323.92,20.0,323.44,323.92,323.44,323.92,20.0
2009-08-03 12:00:00,323.33,323.55,323.06,323.06,40.0,323.33,323.55,323.06,323.06,40.0
2009-08-03 12:30:00,323.33,323.41,322.14,322.14,110.0,323.33,323.41,322.14,322.14,110.0
2009-08-03 13:00:00,322.32,322.86,322.2,322.73,140.0,322.32,322.86,322.2,322.73,140.0
2009-08-03 13:30:00,322.75,322.99,322.25,322.25,120.0,322.75,322.99,322.25,322.25,120.0
2009-08-03 14:00:00,322.3,322.71,322.3,322.71,20.0,322.3,322.71,322.3,322.71,20.0
2009-08-03 14:30:00,323.24,323.89,322.88,323.02,80.0,323.24,323.89,322.88,323.02,80.0
2009-08-03 15:00:00,322.68,324.0,322.6,324.0,180.0,322.68,324.0,322.6,324.0,180.0
2009-08-03 15:30:00,324.87,327.24,322.93,327.24,830.0,324.87,327.24,322.93,327.24,830.0
2009-08-04 09:30:00,329.75,338.11,325.0,338.11,500.0,329.75,338.11,325.0,338.11,500.0
2009-08-04 10:00:00,338.12,339.76,335.34,339.76,430.0,338.12,339.76,335.34,339.76,430.0
2009-08-04 10:30:00,339.46,339.99,338.25,339.99,240.0,339.46,339.99,338.25,339.99,240.0
2009-08-04 11:00:00,340.0,343.73,340.0,342.35,340.0,340.0,343.73,340.0,342.35,340.0
2009-08-04 11:30:00,342.73,342.73,340.75,341.98,190.0,342.73,342.73,340.75,341.98,190.0
2009-08-04 12:00:00,341.0,342.35,340.75,341.81,240.0,341.0,342.35,340.75,341.81,240.0
2009-08-04 12:30:00,342.35,343.35,342.35,342.97,180.0,342.35,343.35,342.35,342.97,180.0
2009-08-04 13:00:00,342.98,343.24,342.72,342.83,190.0,342.98,343.24,342.72,342.83,190.0
2009-08-04 13:30:00,343.19,343.5,342.86,343.15,210.0,343.19,343.5,342.86,343.15,210.0
2009-08-04 14:00:00,343.42,343.59,343.04,343.31,80.0,343.42,343.59,343.04,343.31,80.0
2009-08-04 14:30:00,343.61,343.9,342.87,343.9,410.0,343.61,343.9,342.87,343.9,410.0
2009-08-04 15:00:00,343.43,344.53,342.9,344.36,480.0,343.43,344.53,342.9,344.36,480.0
2009-08-04 15:30:00,344.21,348.93,343.55,348.8,1280.0,344.21,348.93,343.55,348.8,1280.0
2009-08-05 09:30:00,347.1,350.09,345.99,348.98,1360.0,347.1,350.09,345.99,348.98,1360.0
2009-08-05 10:00:00,347.75,351.77,347.74,350.25,920.0,347.75,351.77,347.74,350.25,920.0
2009-08-05 10:30:00,349.94,350.35,349.94,350.17,310.0,349.94,350.35,349.94,350.17,310.0
2009-08-05 11:00:00,350.73,351.74,350.25,351.74,160.0,350.73,351.74,350.25,351.74,160.0
2009-08-05 11:30:00,351.99,353.97,351.85,353.71,160.0,351.99,353.97,351.85,353.71,160.0
2009-08-05 12:00:00,353.79,356.07,353.71,356.07,400.0,353.79,356.07,353.71,356.07,400.0
2009-08-05 12:30:00,356.12,356.5,354.75,354.97,330.0,356.12,356.5,354.75,354.97,330.0
2009-08-05 13:00:00,355.0,359.26,354.75,357.15,1050.0,355.0,359.26,354.75,357.15,1050.0
2009-08-05 13:30:00,356.55,357.18,355.21,356.87,310.0,356.55,357.18,355.21,356.87,310.0
2009-08-05 14:00:00,356.17,357.24,356.09,356.27,110.0,356.17,357.24,356.09,356.27,110.0
2009-08-05 14:30:00,357.13,358.0,356.55,357.11,250.0,357.13,358.0,356.55,357.11,250.0
2009-08-05 15:00:00,358.39,361.8,358.24,361.5,660.0,358.39,361.8,358.24,361.5,660.0
2009-08-05 15:30:00,361.55,363.0,358.13,362.45,1060.0,361.55,363.0,358.13,362.45,1060.0
2009-08-06 09:30:00,350.0,350.0,344.0,347.98,1700.0,350.0,350.0,344.0,347.98,1700.0
2009-08-06 10:00:00,346.48,347.43,335.92,337.64,690.0,346.48,347.43,335.92,337.64,690.0
2009-08-06 10:30:00,337.64,340.0,337.23,339.02,300.0,337.64,340.0,337.23,339.02,300.0
2009-08-06 11:00:00,338.8,341.03,338.46,340.15,230.0,338.8,341.03,338.46,340.15,230.0
2009-08-06 11:30:00,340.92,340.92,329.0,329.75,780.0,340.92,340.92,329.0,329.75,780.0
2009-08-06 12:00:00,328.94,329.65,322.75,323.03,630.0,328.94,329.65,322.75,323.03,630.0
2009-08-06 12:30:00,323.02,323.02,313.02,313.02,680.0,323.02,323.02,313.02,313.02,680.0
2009-08-06 13:00:00,312.69,312.69,306.58,308.45,830.0,312.69,312.69,306.58,308.45,830.0
2009-08-06 13:30:00,308.45,308.97,305.62,307.5,750.0,308.45,308.97,305.62,307.5,750.0
2009-08-06 14:00:00,306.67,314.51,306.64,314.51,920.0,306.67,314.51,306.64,314.51,920.0
2009-08-06 14:30:00,313.63,317.18,312.81,316.34,420.0,313.63,317.18,312.81,316.34,420.0
2009-08-06 15:00:00,316.49,316.49,314.05,316.14,500.0,316.49,316.49,314.05,316.14,500.0
2009-08-06 15:30:00,316.37,319.29,314.37,317.05,1000.0,316.37,319.29,314.37,317.05,1000.0
2009-08-07 09:30:00,322.0,322.99,315.41,315.41,770.0,322.0,322.99,315.41,315.41,770.0
2009-08-07 10:00:00,315.35,315.35,311.83,311.99,660.0,315.35,315.35,311.83,311.99,660.0
2009-08-07 10:30:00,312.34,312.34,309.05,311.18,450.0,312.34,312.34,309.05,311.18,450.0
2009-08-07 11:00:00,311.0,314.47,310.86,313.87,230.0,311.0,314.47,310.86,313.87,230.0
2009-08-07 11:30:00,313.5,314.39,312.29,312.29,320.0,313.5,314.39,312.29,312.29,320.0
2009-08-07 12:00:00,312.29,313.18,312.28,313.1,250.0,312.29,313.18,312.28,313.1,250.0
2009-08-07 12:30:00,313.0,313.1,311.21,311.82,540.0,313.0,313.1,311.21,311.82,540.0
2009-08-07 13:00:00,311.8,312.4,310.45,310.46,300.0,311.8,312.4,310.45,310.46,300.0
2009-08-07 13:30:00,310.45,311.4,310.03,310.53,600.0,310.45,311.4,310.03,310.53,600.0
2009-08-07 14:00:00,310.93,311.4,310.5,311.0,280.0,310.93,311.4,310.5,311.0,280.0
2009-08-07 14:30:00,311.25,312.2,310.39,311.18,1040.0,311.25,312.2,310.39,311.18,1040.0
2009-08-07 15:00:00,310.77,311.09,309.27,309.52,1870.0,310.77,311.09,309.27,309.52,1870.0
2009-08-07 15:30:00,309.97,309.97,307.57,308.74,960.0,309.97,309.97,307.57,308.74,960.0
2009-08-10 09:30:00,310.11,313.99,308.03,308.7,470.0,310.11,313.99,308.03,308.7,470.0
2009-08-10 10:00:00,308.62,308.62,303.9,303.9,580.0,308.62,308.62,303.9,303.9,580.0
2009-08-10 10:30:00,304.29,305.0,301.01,301.01,600.0,304.29,305.0,301.01,301.01,600.0
2009-08-10 11:00:00,301.01,301.01,299.12,299.12,510.0,301.01,301.01,299.12,299.12,510.0
2009-08-10 11:30:00,298.51,301.34,298.51,300.79,450.0,298.51,301.34,298.51,300.79,450.0
2009-08-10 12:00:00,300.96,305.23,300.96,305.23,990.0,300.96,305.23,300.96,305.23,990.0
2009-08-10 12:30:00,304.68,308.7,304.35,307.76,650.0,304.68,308.7,304.35,307.76,650.0
2009-08-10 13:00:00,307.26,307.26,300.87,301.99,660.0,307.26,307.26,300.87,301.99,660.0
2009-08-10 13:30:00,301.67,301.76,299.62,300.34,540.0,301.67,301.76,299.62,300.34,540.0
2009-08-10 14:00:00,300.19,300.19,298.62,299.75,280.0,300.19,300.19,298.62,299.75,280.0
2009-08-10 14:30:00,299.25,300.3,298.1,298.59,670.0,299.25,300.3,298.1,298.59,670.0
2009-08-10 15:00:00,298.64,299.68,295.33,295.84,1130.0,298.64,299.68,295.33,295.84,1130.0
2009-08-10 15:30:00,296.7,299.71,295.55,295.95,1810.0,296.7,299.71,295.55,295.95,1810.0
2009-08-11 09:30:00,295.06,302.33,295.06,302.33,880.0,295.06,302.33,295.06,302.33,880.0
2009-08-11 10:00:00,302.01,302.01,298.95,299.42,230.0,302.01,302.01,298.95,299.42,230.0
2009-08-11 10:30:00,299.6,300.11,299.21,299.5,420.0,299.6,300.11,299.21,299.5,420.0
2009-08-11 11:00:00,300.36,301.22,299.82,299.82,220.0,300.36,301.22,299.82,299.82,220.0
2009-08-11 11:30:00,300.47,301.93,300.47,301.58,110.0,300.47,301.93,300.47,301.58,110.0
2009-08-11 12:00:00,300.05,300.5,299.53,299.95,210.0,300.05,300.5,299.53,299.95,210.0
2009-08-11 12:30:00,299.81,299.81,299.01,299.05,170.0,299.81,299.81,299.01,299.05,170.0
2009-08-11 13:00:00,299.73,300.67,299.56,299.8,320.0,299.73,300.67,299.56,299.8,320.0
2009-08-11 13:30:00,299.99,301.25,299.94,300.55,350.0,299.99,301.25,299.94,300.55,350.0
2009-08-11 14:00:00,300.07,301.86,300.07,301.59,230.0,300.07,301.86,300.07,301.59,230.0
2009-08-11 14:30:00,301.62,301.91,300.19,300.54,190.0,301.62,301.91,300.19,300.54,190.0
2009-08-11 15:00:00,300.88,300.88,300.35,300.67,110.0,300.88,300.88,300.35,300.67,110.0
2009-08-11 15:30:00,299.84,300.95,297.71,298.84,740.0,299.84,300.95,297.71,298.84,740.0
2009-08-12 09:30:00,300.05,302.2,299.62,300.91,320.0,300.05,302.2,299.62,300.91,320.0
2009-08-12 10:00:00,300.94,302.98,300.38,302.98,90.0,300.94,302.98,300.38,302.98,90.0
2009-08-12 10:30:00,303.15,304.04,302.26,303.62,200.0,303.15,304.04,302.26,303.62,200.0
2009-08-12 11:00:00,303.04,306.74,303.02,305.76,240.0,303.04,306.74,303.02,305.76,240.0
2009-08-12 11:30:00,304.49,304.91,304.34,304.52,50.0,304.49,304.91,304.34,304.52,50.0
2009-08-12 12:00:00,305.37,305.53,304.64,304.91,90.0,305.37,305.53,304.64,304.91,90.0
2009-08-12 12:30:00,304.02,306.18,303.66,306.15,110.0,304.02,306.18,303.66,306.15,110.0
2009-08-12 13:00:00,306.15,308.13,306.0,308.13,120.0,306.15,308.13,306.0,308.13,120.0
2009-08-12 13:30:00,306.61,306.61,306.0,306.59,110.0,306.61,306.61,306.0,306.59,110.0
2009-08-12 14:00:00,305.0,305.0,304.02,304.02,20.0,305.0,305.0,304.02,304.02,20.0
2009-08-12 14:30:00,303.87,305.0,302.52,305.0,180.0,303.87,305.0,302.52,305.0,180.0
2009-08-12 15:00:00,304.2,306.11,304.2,305.71,220.0,304.2,306.11,304.2,305.71,220.0
2009-08-12 15:30:00,305.36,305.96,300.83,301.06,640.0,305.36,305.96,300.83,301.06,640.0
2009-08-13 09:30:00,303.0,303.0,300.01,302.12,360.0,303.0,303.0,300.01,302.12,360.0
2009-08-13 10:00:00,301.72,305.0,301.72,303.03,220.0,301.72,305.0,301.72,303.03,220.0
2009-08-13 10:30:00,303.61,304.43,303.61,304.43,50.0,303.61,304.43,303.61,304.43,50.0
2009-08-13 11:00:00,304.25,304.25,303.25,303.25,30.0,304.25,304.25,303.25,303.25,30.0
2009-08-13 11:30:00,303.53,303.53,303.53,303.53,10.0,303.53,303.53,303.53,303.53,10.0
2009-08-13 12:00:00,305.0,306.37,305.0,306.37,110.0,305.0,306.37,305.0,306.37,110.0
2009-08-13 12:30:00,306.4,306.4,305.29,305.95,30.0,306.4,306.4,305.29,305.95,30.0
2009-08-13 13:00:00,306.69,306.69,304.2,305.2,160.0,306.69,306.69,304.2,305.2,160.0
2009-08-13 13:30:00,305.2,306.57,305.2,305.71,80.0,305.2,306.57,305.2,305.71,80.0
2009-08-13 14:00:00,305.71,307.24,305.65,306.07,220.0,305.71,307.24,305.65,306.07,220.0
2009-08-13 14:30:00,305.46,306.23,305.2,305.85,270.0,305.46,306.23,305.2,305.85,270.0
2009-08-13 15:00:00,306.01,306.01,303.18,305.07,170.0,306.01,306.01,303.18,305.07,170.0
2009-08-13 15:30:00,305.0,306.83,304.11,306.83,470.0,305.0,306.83,304.11,306.83,470.0
2009-08-14 09:30:00,312.5,312.82,309.94,311.18,340.0,312.5,312.82,309.94,311.18,340.0
2009-08-14 10:00:00,311.0,315.76,311.0,314.0,710.0,311.0,315.76,311.0,314.0,710.0
2009-08-14 10:30:00,314.37,315.58,312.07,312.07,380.0,314.37,315.58,312.07,312.07,380.0
2009-08-14 11:00:00,313.2,313.49,311.27,311.27,190.0,313.2,313.49,311.27,311.27,190.0
2009-08-14 11:30:00,310.3,311.68,310.16,310.69,150.0,310.3,311.68,310.16,310.69,150.0
2009-08-14 12:00:00,309.09,312.09,309.09,312.04,170.0,309.09,312.09,309.09,312.04,170.0
2009-08-14 12:30:00,312.0,312.44,311.02,311.4,150.0,312.0,312.44,311.02,311.4,150.0
2009-08-14 13:00:00,311.01,311.04,310.45,310.45,40.0,311.01,311.04,310.45,310.45,40.0
2009-08-14 13:30:00,310.13,310.13,310.13,310.13,10.0,310.13,310.13,310.13,310.13,10.0
2009-08-14 14:00:00,309.89,310.24,309.89,310.24,20.0,309.89,310.24,309.89,310.24,20.0
2009-08-14 14:30:00,309.7,309.99,308.87,309.12,100.0,309.7,309.99,308.87,309.12,100.0
2009-08-14 15:00:00,309.0,310.0,309.0,309.75,130.0,309.0,310.0,309.0,309.75,130.0
2009-08-14 15:30:00,309.01,310.03,308.94,308.95,340.0,309.01,310.03,308.94,308.95,340.0
2009-08-17 09:30:00,300.79,302.35,299.6,302.35,240.0,300.79,302.35,299.6,302.35,240.0
2009-08-17 10:00:00,302.36,304.53,302.34,303.74,110.0,302.36,304.53,302.34,303.74,110.0
2009-08-17 10:30:00,304.05,306.79,304.05,305.92,120.0,304.05,306.79,304.05,305.92,120.0
2009-08-17 11:00:00,306.77,306.77,304.71,306.1,130.0,306.77,306.77,304.71,306.1,130.0
2009-08-17 11:30:00,305.12,305.87,304.91,305.05,70.0,305.12,305.87,304.91,305.05,70.0
2009-08-17 12:00:00,304.68,304.73,303.83,303.83,70.0,304.68,304.73,303.83,303.83,70.0
2009-08-17 12:30:00,303.35,303.36,303.35,303.36,20.0,303.35,303.36,303.35,303.36,20.0
2009-08-17 13:00:00,304.48,305.62,304.13,305.11,150.0,304.48,305.62,304.13,305.11,150.0
2009-08-17 13:30:00,305.09,305.32,304.07,304.07,110.0,305.09,305.32,304.07,304.07,110.0
2009-08-17 14:00:00,304.0,304.0,302.29,302.29,170.0,304.0,304.0,302.29,302.29,170.0
2009-08-17 14:30:00,302.5,303.32,302.4,303.32,230.0,302.5,303.32,302.4,303.32,230.0
2009-08-17 15:00:00,303.0,303.0,300.7,301.11,160.0,303.0,303.0,300.7,301.11,160.0
2009-08-17 15:30:00,300.7,301.09,298.68,299.95,1140.0,300.7,301.09,298.68,299.95,1140.0
2009-08-18 09:30:00,300.51,300.51,298.33,299.5,300.0,300.51,300.51,298.33,299.5,300.0
2009-08-18 10:00:00,299.45,301.44,299.45,301.44,170.0,299.45,301.44,299.45,301.44,170.0
2009-08-18 10:30:00,302.11,302.11,300.49,300.9,60.0,302.11,302.11,300.49,300.9,60.0
2009-08-18 11:00:00,299.85,300.1,299.51,299.51,220.0,299.85,300.1,299.51,299.51,220.0
2009-08-18 11:30:00,300.11,301.28,300.11,301.28,30.0,300.11,301.28,300.11,301.28,30.0
2009-08-18 12:00:00,300.25,301.5,300.01,300.59,290.0,300.25,301.5,300.01,300.59,290.0
2009-08-18 12:30:00,301.68,305.79,301.68,304.56,250.0,301.68,305.79,301.68,304.56,250.0
2009-08-18 13:00:00,304.63,304.68,303.64,303.64,1180.0,304.63,304.68,303.64,303.64,1180.0
2009-08-18 13:30:00,303.64,304.59,303.64,304.44,40.0,303.64,304.59,303.64,304.44,40.0
2009-08-18 14:00:00,304.66,304.66,304.0,304.0,60.0,304.66,304.66,304.0,304.0,60.0
2009-08-18 14:30:00,304.18,305.69,304.16,304.16,90.0,304.18,305.69,304.16,304.16,90.0
2009-08-18 15:00:00,304.67,305.29,304.67,305.0,290.0,304.67,305.29,304.67,305.0,290.0
2009-08-18 15:30:00,304.49,307.08,304.49,307.08,430.0,304.49,307.08,304.49,307.08,430.0
2009-08-19 09:30:00,304.01,307.86,302.5,306.98,240.0,304.01,307.86,302.5,306.98,240.0
2009-08-19 10:00:00,306.85,306.95,306.22,306.95,80.0,306.85,306.95,306.22,306.95,80.0
2009-08-19 10:30:00,307.07,309.38,307.07,309.18,180.0,307.07,309.38,307.07,309.18,180.0
2009-08-19 11:00:00,307.92,309.75,307.64,309.64,460.0,307.92,309.75,307.64,309.64,460.0
2009-08-19 11:30:00,309.49,311.47,309.0,311.19,470.0,309.49,311.47,309.0,311.19,470.0
2009-08-19 12:00:00,312.13,312.16,310.55,310.55,80.0,312.13,312.16,310.55,310.55,80.0
2009-08-19 12:30:00,311.88,311.88,309.66,309.66,90.0,311.88,311.88,309.66,309.66,90.0
2009-08-19 13:00:00,309.23,310.55,308.48,310.54,260.0,309.23,310.55,308.48,310.54,260.0
2009-08-19 13:30:00,310.16,310.78,310.16,310.68,110.0,310.16,310.78,310.16,310.68,110.0
2009-08-19 14:00:00,310.96,310.96,310.48,310.48,60.0,310.96,310.96,310.48,310.48,60.0
2009-08-19 14:30:00,310.22,310.69,309.54,310.64,90.0,310.22,310.69,309.54,310.64,90.0
2009-08-19 15:00:00,309.8,310.21,308.92,309.98,170.0,309.8,310.21,308.92,309.98,170.0
2009-08-19 15:30:00,310.22,312.9,310.04,311.32,400.0,310.22,312.9,310.04,311.32,400.0
2009-08-20 09:30:00,312.82,314.07,311.01,313.1,310.0,312.82,314.07,311.01,313.1,310.0
2009-08-20 10:00:00,313.1,313.1,310.13,311.44,130.0,313.1,313.1,310.13,311.44,130.0
2009-08-20 10:30:00,311.36,312.47,311.36,311.83,90.0,311.36,312.47,311.36,311.83,90.0
2009-08-20 11:00:00,312.04,312.04,311.58,311.58,30.0,312.04,312.04,311.58,311.58,30.0
2009-08-20 11:30:00,312.23,312.48,311.51,311.83,80.0,312.23,312.48,311.51,311.83,80.0
2009-08-20 12:00:00,312.38,312.72,311.38,311.38,130.0,312.38,312.72,311.38,311.38,130.0
2009-08-20 12:30:00,311.73,312.77,311.73,312.77,90.0,311.73,312.77,311.73,312.77,90.0
2009-08-20 13:00:00,312.51,312.88,312.21,312.74,100.0,312.51,312.88,312.21,312.74,100.0
2009-08-20 13:30:00,312.49,312.49,312.34,312.44,50.0,312.49,312.49,312.34,312.44,50.0
2009-08-20 14:00:00,311.91,311.91,311.91,311.91,10.0,311.91,311.91,311.91,311.91,10.0
2009-08-20 14:30:00,312.0,312.04,312.0,312.04,30.0,312.0,312.04,312.0,312.04,30.0
2009-08-20 15:00:00,312.23,313.93,312.23,313.93,290.0,312.23,313.93,312.23,313.93,290.0
2009-08-20 15:30:00,313.37,314.26,313.2,314.23,280.0,313.37,314.26,313.2,314.23,280.0
2009-08-21 09:30:00,315.9,319.19,312.92,316.98,350.0,315.9,319.19,312.92,316.98,350.0
2009-08-21 10:00:00,317.73,320.72,317.35,318.67,230.0,317.73,320.72,317.35,318.67,230.0
2009-08-21 10:30:00,318.46,318.84,317.12,318.41,150.0,318.46,318.84,317.12,318.41,150.0
2009-08-21 11:00:00,317.9,317.91,316.57,316.57,40.0,317.9,317.91,316.57,316.57,40.0
2009-08-21 11:30:00,318.29,318.59,317.26,317.47,50.0,318.29,318.59,317.26,317.47,50.0
2009-08-21 12:00:00,317.47,317.47,317.47,317.47,0.0,317.47,317.47,317.47,317.47,0.0
2009-08-21 12:30:00,317.92,317.98,317.92,317.92,50.0,317.92,317.98,317.92,317.92,50.0
2009-08-21 13:00:00,318.0,318.15,318.0,318.15,30.0,318.0,318.15,318.0,318.15,30.0
2009-08-21 13:30:00,318.13,318.68,318.13,318.41,90.0,318.13,318.68,318.13,318.41,90.0
2009-08-21 14:00:00,318.82,319.87,318.82,319.3,80.0,318.82,319.87,318.82,319.3,80.0
2009-08-21 14:30:00,319.71,320.49,319.71,320.1,310.0,319.71,320.49,319.71,320.1,310.0
2009-08-21 15:00:00,319.75,320.76,319.67,319.73,420.0,319.75,320.76,319.67,319.73,420.0
2009-08-21 15:30:00,320.83,321.72,319.29,321.66,830.0,320.83,321.72,319.29,321.66,830.0
2009-08-24 09:30:00,320.18,331.11,320.18,331.04,370.0,320.18,331.11,320.18,331.04,370.0
2009-08-24 10:00:00,331.01,332.95,327.46,328.4,300.0,331.01,332.95,327.46,328.4,300.0
2009-08-24 10:30:00,328.02,328.02,325.64,325.64,70.0,328.02,328.02,325.64,325.64,70.0
2009-08-24 11:00:00,325.33,326.31,325.0,325.0,570.0,325.33,326.31,325.0,325.0,570.0
2009-08-24 11:30:00,324.58,324.58,324.3,324.5,60.0,324.58,324.58,324.3,324.5,60.0
2009-08-24 12:00:00,324.97,325.11,324.75,325.11,140.0,324.97,325.11,324.75,325.11,140.0
2009-08-24 12:30:00,324.81,324.81,323.61,324.15,250.0,324.81,324.81,323.61,324.15,250.0
2009-08-24 13:00:00,324.54,324.63,323.58,323.58,120.0,324.54,324.63,323.58,323.58,120.0
2009-08-24 13:30:00,322.3,323.49,321.84,322.8,510.0,322.3,323.49,321.84,322.8,510.0
2009-08-24 14:00:00,322.55,324.14,322.05,323.42,90.0,322.55,324.14,322.05,323.42,90.0
2009-08-24 14:30:00,321.98,322.3,321.98,322.3,20.0,321.98,322.3,321.98,322.3,20.0
2009-08-24 15:00:00,321.88,321.88,320.02,320.9,180.0,321.88,321.88,320.02,320.9,180.0
2009-08-24 15:30:00,321.98,322.2,318.65,318.65,310.0,321.98,322.2,318.65,318.65,310.0
2009-08-25 09:30:00,317.78,322.67,317.58,320.36,140.0,317.78,322.67,317.58,320.36,140.0
2009-08-25 10:00:00,320.28,321.21,319.72,319.94,130.0,320.28,321.21,319.72,319.94,130.0
2009-08-25 10:30:00,318.39,318.95,316.85,316.85,110.0,318.39,318.95,316.85,316.85,110.0
2009-08-25 11:00:00,317.78,318.55,317.31,318.14,210.0,317.78,318.55,317.31,318.14,210.0
2009-08-25 11:30:00,317.86,318.95,317.86,318.89,200.0,317.86,318.95,317.86,318.89,200.0
2009-08-25 12:00:00,319.11,320.45,317.93,319.26,170.0,319.11,320.45,317.93,319.26,170.0
2009-08-25 12:30:00,318.71,318.8,317.91,318.33,100.0,318.71,318.8,317.91,318.33,100.0
2009-08-25 13:00:00,318.88,319.18,318.08,318.4,190.0,318.88,319.18,318.08,318.4,190.0
2009-08-25 13:30:00,318.65,320.46,318.3,318.84,120.0,318.65,320.46,318.3,318.84,120.0
2009-08-25 14:00:00,318.77,321.1,318.77,319.91,150.0,318.77,321.1,318.77,319.91,150.0
2009-08-25 14:30:00,319.42,320.15,319.42,320.15,110.0,319.42,320.15,319.42,320.15,110.0
2009-08-25 15:00:00,320.69,322.0,320.69,322.0,250.0,320.69,322.0,320.69,322.0,250.0
2009-08-25 15:30:00,321.75,323.4,321.64,323.4,340.0,321.75,323.4,321.64,323.4,340.0
2009-08-26 09:30:00,316.68,323.03,316.68,323.03,110.0,316.68,323.03,316.68,323.03,110.0
2009-08-26 10:00:00,324.05,324.05,322.07,323.04,320.0,324.05,324.05,322.07,323.04,320.0
2009-08-26 10:30:00,323.56,324.11,321.98,323.77,150.0,323.56,324.11,321.98,323.77,150.0
2009-08-26 11:00:00,323.82,324.81,322.87,324.81,130.0,323.82,324.81,322.87,324.81,130.0
2009-08-26 11:30:00,324.84,325.55,323.24,324.43,90.0,324.84,325.55,323.24,324.43,90.0
2009-08-26 12:00:00,324.71,324.85,324.33,324.66,100.0,324.71,324.85,324.33,324.66,100.0
2009-08-26 12:30:00,324.08,324.82,324.08,324.5,120.0,324.08,324.82,324.08,324.5,120.0
2009-08-26 13:00:00,324.12,324.39,323.51,323.51,60.0,324.12,324.39,323.51,323.51,60.0
2009-08-26 13:30:00,323.79,324.65,323.79,324.42,130.0,323.79,324.65,323.79,324.42,130.0
2009-08-26 14:00:00,324.21,324.73,324.21,324.73,50.0,324.21,324.73,324.21,324.73,50.0
2009-08-26 14:30:00,324.5,324.9,323.91,324.68,200.0,324.5,324.9,323.91,324.68,200.0
2009-08-26 15:00:00,324.45,324.87,324.0,324.87,170.0,324.45,324.87,324.0,324.87,170.0
2009-08-26 15:30:00,324.42,325.39,323.94,324.14,1160.0,324.42,325.39,323.94,324.14,1160.0
2009-08-27 09:30:00,322.82,325.82,322.48,325.82,220.0,322.82,325.82,322.48,325.82,220.0
2009-08-27 10:00:00,324.82,325.82,324.8,325.19,120.0,324.82,325.82,324.8,325.19,120.0
2009-08-27 10:30:00,325.58,327.97,325.58,327.97,50.0,325.58,327.97,325.58,327.97,50.0
2009-08-27 11:00:00,327.16,328.82,326.5,326.5,130.0,327.16,328.82,326.5,326.5,130.0
2009-08-27 11:30:00,326.52,326.65,325.82,326.65,60.0,326.52,326.65,325.82,326.65,60.0
2009-08-27 12:00:00,329.0,329.0,326.26,327.66,60.0,329.0,329.0,326.26,327.66,60.0
2009-08-27 12:30:00,327.67,327.8,324.78,324.88,160.0,327.67,327.8,324.78,324.88,160.0
2009-08-27 13:00:00,324.89,326.42,324.2,325.11,140.0,324.89,326.42,324.2,325.11,140.0
2009-08-27 13:30:00,324.82,325.3,324.29,324.36,180.0,324.82,325.3,324.29,324.36,180.0
2009-08-27 14:00:00,325.36,325.36,324.43,324.78,130.0,325.36,325.36,324.43,324.78,130.0
2009-08-27 14:30:00,325.72,326.33,325.24,325.27,120.0,325.72,326.33,325.24,325.27,120.0
2009-08-27 15:00:00,325.59,325.73,324.05,325.07,130.0,325.59,325.73,324.05,325.07,130.0
2009-08-27 15:30:00,324.81,326.3,323.66,326.3,470.0,324.81,326.3,323.66,326.3,470.0
2009-08-28 09:30:00,326.7,329.67,325.97,325.97,80.0,326.7,329.67,325.97,325.97,80.0
2009-08-28 10:00:00,326.77,328.53,326.77,327.85,180.0,326.77,328.53,326.77,327.85,180.0
2009-08-28 10:30:00,328.22,328.22,327.46,327.46,70.0,328.22,328.22,327.46,327.46,70.0
2009-08-28 11:00:00,327.64,327.64,325.32,325.32,30.0,327.64,327.64,325.32,325.32,30.0
2009-08-28 11:30:00,324.96,324.96,323.74,323.74,70.0,324.96,324.96,323.74,323.74,70.0
2009-08-28 12:00:00,322.67,323.93,320.34,321.47,170.0,322.67,323.93,320.34,321.47,170.0
2009-08-28 12:30:00,322.0,322.0,320.86,320.86,70.0,322.0,322.0,320.86,320.86,70.0
2009-08-28 13:00:00,321.81,322.0,321.13,321.36,80.0,321.81,322.0,321.13,321.36,80.0
2009-08-28 13:30:00,320.67,320.98,320.39,320.41,100.0,320.67,320.98,320.39,320.41,100.0
2009-08-28 14:00:00,319.87,322.67,319.87,322.66,80.0,319.87,322.67,319.87,322.66,80.0
2009-08-28 14:30:00,322.46,322.78,321.37,322.24,150.0,322.46,322.78,321.37,322.24,150.0
2009-08-28 15:00:00,322.94,324.01,322.62,323.63,220.0,322.94,324.01,322.62,323.63,220.0
2009-08-28 15:30:00,323.66,327.41,323.65,327.41,710.0,323.66,327.41,323.65,327.41,710.0
2009-08-31 09:30:00,318.1,326.39,318.1,326.39,420.0,318.1,326.39,318.1,326.39,420.0
2009-08-31 10:00:00,326.75,328.28,326.58,328.28,110.0,326.75,328.28,326.58,328.28,110.0
2009-08-31 10:30:00,327.96,327.96,327.45,327.45,110.0,327.96,327.96,327.45,327.45,110.0
2009-08-31 11:00:00,327.67,329.33,327.58,329.33,120.0,327.67,329.33,327.58,329.33,120.0
2009-08-31 11:30:00,329.0,329.0,328.0,328.6,140.0,329.0,329.0,328.0,328.6,140.0
2009-08-31 12:00:00,328.14,328.69,328.14,328.69,40.0,328.14,328.69,328.14,328.69,40.0
2009-08-31 12:30:00,329.08,329.71,329.04,329.04,90.0,329.08,329.71,329.04,329.04,90.0
2009-08-31 13:00:00,328.58,328.59,328.58,328.59,20.0,328.58,328.59,328.58,328.59,20.0
2009-08-31 13:30:00,328.4,328.4,328.1,328.1,40.0,328.4,328.4,328.1,328.1,40.0
2009-08-31 14:00:00,328.12,328.52,327.88,328.04,120.0,328.12,328.52,327.88,328.04,120.0
2009-08-31 14:30:00,327.59,327.89,326.53,326.93,90.0,327.59,327.89,326.53,326.93,90.0
2009-08-31 15:00:00,326.7,327.5,325.44,325.44,220.0,326.7,327.5,325.44,325.44,220.0
2009-08-31 15:30:00,325.25,328.62,325.25,327.77,650.0,325.25,328.62,325.25,327.77,650.0
2009-09-01 09:30:00,324.0,325.0,321.0,323.63,230.0,324.0,325.0,321.0,323.63,230.0
2009-09-01 10:00:00,324.21,327.57,323.61,326.46,150.0,324.21,327.57,323.61,326.46,150.0
2009-09-01 10:30:00,326.96,327.3,326.5,326.5,50.0,326.96,327.3,326.5,326.5,50.0
2009-09-01 11:00:00,326.5,326.77,324.76,325.0,270.0,326.5,326.77,324.76,325.0,270.0
2009-09-01 11:30:00,325.09,326.36,324.25,326.27,120.0,325.09,326.36,324.25,326.27,120.0
2009-09-01 12:00:00,326.04,326.5,325.23,325.44,250.0,326.04,326.5,325.23,325.44,250.0
2009-09-01 12:30:00,325.25,325.95,325.0,325.0,140.0,325.25,325.95,325.0,325.0,140.0
2009-09-01 13:00:00,325.49,325.8,324.71,325.8,180.0,325.49,325.8,324.71,325.8,180.0
2009-09-01 13:30:00,325.8,325.86,325.0,325.01,80.0,325.8,325.86,325.0,325.01,80.0
2009-09-01 14:00:00,325.85,325.85,325.04,325.22,130.0,325.85,325.85,325.04,325.22,130.0
2009-09-01 14:30:00,325.39,325.49,324.29,325.03,140.0,325.39,325.49,324.29,325.03,140.0
2009-09-01 15:00:00,324.85,325.41,323.91,323.91,110.0,324.85,325.41,323.91,323.91,110.0
2009-09-01 15:30:00,323.48,325.85,322.46,325.0,1300.0,323.48,325.85,322.46,325.0,1300.0
2009-09-02 09:30:00,324.51,325.75,323.44,323.74,1000.0,324.51,325.75,323.44,323.74,1000.0
2009-09-02 10:00:00,323.44,323.65,322.58,323.65,130.0,323.44,323.65,322.58,323.65,130.0
2009-09-02 10:30:00,323.95,325.21,323.62,323.62,90.0,323.95,325.21,323.62,323.62,90.0
2009-09-02 11:00:00,324.24,324.24,323.5,323.89,40.0,324.24,324.24,323.5,323.89,40.0
2009-09-02 11:30:00,323.9,324.15,323.49,323.49,290.0,323.9,324.15,323.49,323.49,290.0
2009-09-02 12:00:00,323.74,323.74,323.74,323.74,10.0,323.74,323.74,323.74,323.74,10.0
2009-09-02 12:30:00,323.5,323.59,320.74,321.93,100.0,323.5,323.59,320.74,321.93,100.0
2009-09-02 13:00:00,320.34,320.78,320.23,320.78,40.0,320.34,320.78,320.23,320.78,40.0
2009-09-02 13:30:00,321.05,321.85,320.5,320.5,180.0,321.05,321.85,320.5,320.5,180.0
2009-09-02 14:00:00,320.99,322.05,320.99,322.0,50.0,320.99,322.05,320.99,322.0,50.0
2009-09-02 14:30:00,322.63,323.31,322.63,323.2,30.0,322.63,323.31,322.63,323.2,30.0
2009-09-02 15:00:00,322.8,324.1,321.72,323.2,400.0,322.8,324.1,321.72,323.2,400.0
2009-09-02 15:30:00,323.15,323.18,321.63,322.61,620.0,323.15,323.18,321.63,322.61,620.0
2009-09-03 09:30:00,324.31,324.31,324.0,324.0,50.0,324.31,324.31,324.0,324.0,50.0
2009-09-03 10:00:00,323.46,323.6,321.58,321.58,40.0,323.46,323.6,321.58,321.58,40.0
2009-09-03 10:30:00,321.58,321.58,321.58,321.58,0.0,321.58,321.58,321.58,321.58,0.0
2009-09-03 11:00:00,322.86,322.86,320.0,320.12,300.0,322.86,322.86,320.0,320.12,300.0
2009-09-03 11:30:00,319.94,321.14,319.94,320.6,600.0,319.94,321.14,319.94,320.6,600.0
2009-09-03 12:00:00,320.84,321.24,320.54,321.17,80.0,320.84,321.24,320.54,321.17,80.0
2009-09-03 12:30:00,321.12,321.12,320.36,320.66,30.0,321.12,321.12,320.36,320.66,30.0
2009-09-03 13:00:00,320.5,321.03,320.36,320.36,90.0,320.5,321.03,320.36,320.36,90.0
2009-09-03 13:30:00,320.54,320.69,320.54,320.69,20.0,320.54,320.69,320.54,320.69,20.0
2009-09-03 14:00:00,320.82,320.97,320.79,320.97,40.0,320.82,320.97,320.79,320.97,40.0
2009-09-03 14:30:00,321.01,321.25,321.01,321.25,130.0,321.01,321.25,321.01,321.25,130.0
2009-09-03 15:00:00,321.15,321.66,320.91,320.91,60.0,321.15,321.66,320.91,320.91,60.0
2009-09-03 15:30:00,321.01,324.17,320.3,324.0,810.0,321.01,324.17,320.3,324.0,810.0
2009-09-04 09:30:00,323.99,323.99,320.9,321.75,60.0,323.99,323.99,320.9,321.75,60.0
2009-09-04 10:00:00,321.64,321.64,321.0,321.05,130.0,321.64,321.64,321.0,321.05,130.0
2009-09-04 10:30:00,320.76,321.04,320.57,321.0,840.0,320.76,321.04,320.57,321.0,840.0
2009-09-04 11:00:00,321.01,321.25,320.77,320.92,120.0,321.01,321.25,320.77,320.92,120.0
2009-09-04 11:30:00,320.92,321.7,320.64,320.64,170.0,320.92,321.7,320.64,320.64,170.0
2009-09-04 12:00:00,320.43,321.0,320.34,320.58,70.0,320.43,321.0,320.34,320.58,70.0
2009-09-04 12:30:00,320.32,320.32,320.3,320.3,20.0,320.32,320.32,320.3,320.3,20.0
2009-09-04 13:00:00,321.0,321.02,320.65,321.02,60.0,321.0,321.02,320.65,321.02,60.0
2009-09-04 13:30:00,320.32,320.32,318.92,320.0,150.0,320.32,320.32,318.92,320.0,150.0
2009-09-04 14:00:00,319.93,320.45,319.93,320.45,40.0,319.93,320.45,319.93,320.45,40.0
2009-09-04 14:30:00,320.67,322.18,320.67,322.18,60.0,320.67,322.18,320.67,322.18,60.0
2009-09-04 15:00:00,321.4,323.13,321.12,323.13,70.0,321.4,323.13,321.12,323.13,70.0
2009-09-04 15:30:00,323.34,324.0,321.81,322.19,290.0,323.34,324.0,321.81,322.19,290.0
2009-09-08 09:30:00,323.26,324.24,311.85,321.92,230.0,323.26,324.24,311.85,321.92,230.0
2009-09-08 10:00:00,323.26,323.26,323.26,323.26,10.0,323.26,323.26,323.26,323.26,10.0
2009-09-08 10:30:00,322.21,322.21,319.04,320.11,160.0,322.21,322.21,319.04,320.11,160.0
2009-09-08 11:00:00,320.87,320.87,319.0,319.0,60.0,320.87,320.87,319.0,319.0,60.0
2009-09-08 11:30:00,319.02,319.46,315.01,316.29,680.0,319.02,319.46,315.01,316.29,680.0
2009-09-08 12:00:00,316.05,317.59,316.05,317.16,100.0,316.05,317.59,316.05,317.16,100.0
2009-09-08 12:30:00,316.67,318.06,316.11,318.06,70.0,316.67,318.06,316.11,318.06,70.0
2009-09-08 13:00:00,317.88,318.23,315.56,317.42,140.0,317.88,318.23,315.56,317.42,140.0
2009-09-08 13:30:00,317.36,317.36,316.67,317.19,40.0,317.36,317.36,316.67,317.19,40.0
2009-09-08 14:00:00,315.76,316.69,315.56,316.12,130.0,315.76,316.69,315.56,316.12,130.0
2009-09-08 14:30:00,316.17,316.18,315.46,315.98,70.0,316.17,316.18,315.46,315.98,70.0
2009-09-08 15:00:00,316.1,316.1,315.0,315.86,130.0,316.1,316.1,315.0,315.86,130.0
2009-09-08 15:30:00,317.29,318.76,317.0,317.7,420.0,317.29,318.76,317.0,317.7,420.0
2009-09-09 09:30:00,319.41,319.42,315.08,315.62,330.0,319.41,319.42,315.08,315.62,330.0
2009-09-09 10:00:00,315.2,316.68,312.65,312.88,210.0,315.2,316.68,312.65,312.88,210.0
2009-09-09 10:30:00,312.99,315.99,312.99,315.91,340.0,312.99,315.99,312.99,315.91,340.0
2009-09-09 11:00:00,315.99,315.99,314.63,314.63,140.0,315.99,315.99,314.63,314.63,140.0
2009-09-09 11:30:00,314.68,318.06,314.68,317.46,230.0,314.68,318.06,314.68,317.46,230.0
2009-09-09 12:00:00,317.1,317.55,316.05,316.05,170.0,317.1,317.55,316.05,316.05,170.0
2009-09-09 12:30:00,316.79,317.3,316.51,316.51,150.0,316.79,317.3,316.51,316.51,150.0
2009-09-09 13:00:00,317.13,317.66,317.13,317.28,70.0,317.13,317.66,317.13,317.28,70.0
2009-09-09 13:30:00,317.8,317.92,316.2,316.2,190.0,317.8,317.92,316.2,316.2,190.0
2009-09-09 14:00:00,317.09,317.3,316.63,317.3,40.0,317.09,317.3,316.63,317.3,40.0
2009-09-09 14:30:00,316.63,316.63,315.03,315.47,120.0,316.63,316.63,315.03,315.47,120.0
2009-09-09 15:00:00,316.58,316.7,315.48,316.14,230.0,316.58,316.7,315.48,316.14,230.0
2009-09-09 15:30:00,316.75,318.65,316.75,318.61,750.0,316.75,318.65,316.75,318.61,750.0
2009-09-10 09:30:00,317.48,317.61,316.5,316.5,80.0,317.48,317.61,316.5,316.5,80.0
2009-09-10 10:00:00,316.31,316.31,315.29,315.29,110.0,316.31,316.31,315.29,315.29,110.0
2009-09-10 10:30:00,315.61,316.75,315.61,316.17,210.0,315.61,316.75,315.61,316.17,210.0
2009-09-10 11:00:00,316.25,316.74,315.3,315.77,240.0,316.25,316.74,315.3,315.77,240.0
2009-09-10 11:30:00,315.09,316.01,315.09,315.81,30.0,315.09,316.01,315.09,315.81,30.0
2009-09-10 12:00:00,316.07,316.8,315.74,316.53,160.0,316.07,316.8,315.74,316.53,160.0
2009-09-10 12:30:00,316.28,316.28,316.28,316.28,10.0,316.28,316.28,316.28,316.28,10.0
2009-09-10 13:00:00,315.82,316.68,315.81,316.68,80.0,315.82,316.68,315.81,316.68,80.0
2009-09-10 13:30:00,316.05,317.0,316.0,316.1,1010.0,316.05,317.0,316.0,316.1,1010.0
2009-09-10 14:00:00,317.0,317.01,315.81,316.0,420.0,317.0,317.01,315.81,316.0,420.0
2009-09-10 14:30:00,315.81,317.13,315.81,316.61,240.0,315.81,317.13,315.81,316.61,240.0
2009-09-10 15:00:00,317.0,317.0,316.49,316.56,120.0,317.0,317.0,316.49,316.56,120.0
2009-09-10 15:30:00,316.46,317.64,315.99,316.04,250.0,316.46,317.64,315.99,316.04,250.0
2009-09-11 09:30:00,318.68,318.68,316.54,317.24,100.0,318.68,318.68,316.54,317.24,100.0
2009-09-11 10:00:00,317.5,318.28,315.44,316.5,200.0,317.5,318.28,315.44,316.5,200.0
2009-09-11 10:30:00,317.28,318.27,317.16,317.47,120.0,317.28,318.27,317.16,317.47,120.0
2009-09-11 11:00:00,317.47,319.93,316.64,316.82,250.0,317.47,319.93,316.64,316.82,250.0
2009-09-11 11:30:00,316.3,316.47,316.3,316.47,30.0,316.3,316.47,316.3,316.47,30.0
2009-09-11 12:00:00,318.13,318.22,317.78,317.84,80.0,318.13,318.22,317.78,317.84,80.0
2009-09-11 12:30:00,318.4,318.4,317.65,317.93,60.0,318.4,318.4,317.65,317.93,60.0
2009-09-11 13:00:00,318.36,318.36,318.36,318.36,10.0,318.36,318.36,318.36,318.36,10.0
2009-09-11 13:30:00,318.17,318.96,318.17,318.17,70.0,318.17,318.96,318.17,318.17,70.0
2009-09-11 14:00:00,318.93,318.93,318.61,318.61,20.0,318.93,318.93,318.61,318.61,20.0
2009-09-11 14:30:00,318.31,318.31,318.07,318.07,20.0,318.31,318.31,318.07,318.07,20.0
2009-09-11 15:00:00,318.08,318.7,318.08,318.63,40.0,318.08,318.7,318.08,318.63,40.0
2009-09-11 15:30:00,319.96,319.96,316.92,316.92,240.0,319.96,319.96,316.92,316.92,240.0
2009-09-14 09:30:00,316.15,319.3,315.98,315.98,190.0,316.15,319.3,315.98,315.98,190.0
2009-09-14 10:00:00,315.42,316.0,315.42,316.0,90.0,315.42,316.0,315.42,316.0,90.0
2009-09-14 10:30:00,315.9,316.97,315.75,316.31,130.0,315.9,316.97,315.75,316.31,130.0
2009-09-14 11:00:00,317.21,318.14,316.0,316.1,60.0,317.21,318.14,316.0,316.1,60.0
2009-09-14 11:30:00,316.1,316.1,316.1,316.1,0.0,316.1,316.1,316.1,316.1,0.0
2009-09-14 12:00:00,315.68,315.68,315.68,315.68,10.0,315.68,315.68,315.68,315.68,10.0
2009-09-14 12:30:00,315.92,315.92,315.43,315.45,40.0,315.92,315.92,315.43,315.45,40.0
2009-09-14 13:00:00,315.61,315.61,315.39,315.39,40.0,315.61,315.61,315.39,315.39,40.0
2009-09-14 13:30:00,315.7,317.0,315.7,317.0,30.0,315.7,317.0,315.7,317.0,30.0
2009-09-14 14:00:00,316.5,318.0,316.25,318.0,540.0,316.5,318.0,316.25,318.0,540.0
2009-09-14 14:30:00,317.46,317.68,316.96,316.96,80.0,317.46,317.68,316.96,316.96,80.0
2009-09-14 15:00:00,316.86,317.69,316.86,317.32,150.0,316.86,317.69,316.86,317.32,150.0
2009-09-14 15:30:00,316.59,318.08,316.59,316.69,640.0,316.59,318.08,316.59,316.69,640.0
2009-09-15 09:30:00,316.04,318.79,314.68,315.0,170.0,316.04,318.79,314.68,315.0,170.0
2009-09-15 10:00:00,315.45,316.97,315.0,315.3,200.0,315.45,316.97,315.0,315.3,200.0
2009-09-15 10:30:00,315.55,316.12,315.3,315.64,230.0,315.55,316.12,315.3,315.64,230.0
2009-09-15 11:00:00,315.76,316.9,315.6,316.44,120.0,315.76,316.9,315.6,316.44,120.0
2009-09-15 11:30:00,315.7,316.48,315.63,315.7,90.0,315.7,316.48,315.63,315.7,90.0
2009-09-15 12:00:00,315.55,315.58,315.1,315.45,230.0,315.55,315.58,315.1,315.45,230.0
2009-09-15 12:30:00,315.19,315.87,315.1,315.37,210.0,315.19,315.87,315.1,315.37,210.0
2009-09-15 13:00:00,315.1,315.64,315.1,315.35,160.0,315.1,315.64,315.1,315.35,160.0
2009-09-15 13:30:00,315.21,316.72,314.65,314.65,370.0,315.21,316.72,314.65,314.65,370.0
2009-09-15 14:00:00,314.9,314.9,314.42,314.55,60.0,314.9,314.9,314.42,314.55,60.0
2009-09-15 14:30:00,314.92,315.33,314.59,315.33,130.0,314.92,315.33,314.59,315.33,130.0
2009-09-15 15:00:00,315.19,316.26,314.91,316.26,120.0,315.19,316.26,314.91,316.26,120.0
2009-09-15 15:30:00,316.45,316.45,314.64,315.05,390.0,316.45,316.45,314.64,315.05,390.0
2009-09-16 09:30:00,316.0,317.38,315.99,317.0,140.0,316.0,317.38,315.99,317.0,140.0
2009-09-16 10:00:00,316.52,316.99,316.01,316.99,40.0,316.52,316.99,316.01,316.99,40.0
2009-09-16 10:30:00,317.05,317.08,317.05,317.08,20.0,317.05,317.08,317.05,317.08,20.0
2009-09-16 11:00:00,316.36,316.67,315.44,315.92,190.0,316.36,316.67,315.44,315.92,190.0
2009-09-16 11:30:00,315.6,316.85,315.6,316.84,50.0,315.6,316.85,315.6,316.84,50.0
2009-09-16 12:00:00,316.84,316.96,316.48,316.5,80.0,316.84,316.96,316.48,316.5,80.0
2009-09-16 12:30:00,316.5,316.5,316.49,316.5,30.0,316.5,316.5,316.49,316.5,30.0
2009-09-16 13:00:00,316.75,316.98,316.16,316.98,60.0,316.75,316.98,316.16,316.98,60.0
2009-09-16 13:30:00,316.03,316.62,316.02,316.53,90.0,316.03,316.62,316.02,316.53,90.0
2009-09-16 14:00:00,316.35,316.5,316.22,316.49,190.0,316.35,316.5,316.22,316.49,190.0
2009-09-16 14:30:00,316.5,316.53,316.24,316.49,180.0,316.5,316.53,316.24,316.49,180.0
2009-09-16 15:00:00,316.4,316.98,316.06,316.53,250.0,316.4,316.98,316.06,316.53,250.0
2009-09-16 15:30:00,316.22,320.99,316.22,320.99,1110.0,316.22,320.99,316.22,320.99,1110.0
2009-09-17 09:30:00,316.39,319.62,316.3,318.25,290.0,316.39,319.62,316.3,318.25,290.0
2009-09-17 10:00:00,318.7,322.87,318.7,321.51,150.0,318.7,322.87,318.7,321.51,150.0
2009-09-17 10:30:00,322.1,323.28,322.1,322.45,30.0,322.1,323.28,322.1,322.45,30.0
2009-09-17 11:00:00,322.45,322.45,322.45,322.45,0.0,322.45,322.45,322.45,322.45,0.0
2009-09-17 11:30:00,322.94,322.94,322.41,322.41,20.0,322.94,322.94,322.41,322.41,20.0
2009-09-17 12:00:00,322.99,322.99,320.72,321.2,250.0,322.99,322.99,320.72,321.2,250.0
2009-09-17 12:30:00,321.6,321.96,321.15,321.15,30.0,321.6,321.96,321.15,321.15,30.0
2009-09-17 13:00:00,320.68,320.68,320.1,320.1,40.0,320.68,320.68,320.1,320.1,40.0
2009-09-17 13:30:00,319.78,320.1,319.78,320.1,20.0,319.78,320.1,319.78,320.1,20.0
2009-09-17 14:00:00,320.75,320.87,320.75,320.87,20.0,320.75,320.87,320.75,320.87,20.0
2009-09-17 14:30:00,320.93,321.75,320.93,321.31,50.0,320.93,321.75,320.93,321.31,50.0
2009-09-17 15:00:00,321.75,321.75,319.84,319.84,70.0,321.75,321.75,319.84,319.84,70.0
2009-09-17 15:30:00,320.02,320.02,317.59,318.91,300.0,320.02,320.02,317.59,318.91,300.0
2009-09-18 09:30:00,321.0,322.0,320.0,320.74,260.0,321.0,322.0,320.0,320.74,260.0
2009-09-18 10:00:00,321.01,322.06,321.01,322.06,20.0,321.01,322.06,321.01,322.06,20.0
2009-09-18 10:30:00,321.37,322.7,321.37,322.7,200.0,321.37,322.7,321.37,322.7,200.0
2009-09-18 11:00:00,322.58,323.0,321.05,321.05,70.0,322.58,323.0,321.05,321.05,70.0
2009-09-18 11:30:00,321.32,322.05,321.32,322.05,30.0,321.32,322.05,321.32,322.05,30.0
2009-09-18 12:00:00,322.21,322.85,322.21,322.76,60.0,322.21,322.85,322.21,322.76,60.0
2009-09-18 12:30:00,322.75,323.73,322.75,323.73,30.0,322.75,323.73,322.75,323.73,30.0
2009-09-18 13:00:00,323.78,324.04,323.27,323.37,60.0,323.78,324.04,323.27,323.37,60.0
2009-09-18 13:30:00,323.1,323.2,322.54,323.0,90.0,323.1,323.2,322.54,323.0,90.0
2009-09-18 14:00:00,323.24,323.24,322.75,322.75,40.0,323.24,323.24,322.75,322.75,40.0
2009-09-18 14:30:00,323.57,323.57,322.62,322.62,30.0,323.57,323.57,322.62,322.62,30.0
2009-09-18 15:00:00,322.93,322.93,321.64,321.64,50.0,322.93,322.93,321.64,321.64,50.0
2009-09-18 15:30:00,321.67,321.95,319.06,319.06,520.0,321.67,321.95,319.06,319.06,520.0
2009-09-21 09:30:00,320.0,320.0,319.29,319.42,180.0,320.0,320.0,319.29,319.42,180.0
2009-09-21 10:00:00,319.42,319.42,319.42,319.42,0.0,319.42,319.42,319.42,319.42,0.0
2009-09-21 10:30:00,322.29,323.24,320.99,320.99,180.0,322.29,323.24,320.99,320.99,180.0
2009-09-21 11:00:00,320.99,321.0,320.49,320.49,90.0,320.99,321.0,320.49,320.49,90.0
2009-09-21 11:30:00,320.98,320.98,320.36,320.74,120.0,320.98,320.98,320.36,320.74,120.0
2009-09-21 12:00:00,320.8,320.8,319.84,320.74,70.0,320.8,320.8,319.84,320.74,70.0
2009-09-21 12:30:00,320.96,320.96,320.48,320.48,30.0,320.96,320.96,320.48,320.48,30.0
2009-09-21 13:00:00,320.61,320.66,320.0,320.45,310.0,320.61,320.66,320.0,320.45,310.0
2009-09-21 13:30:00,320.39,320.97,320.0,320.09,190.0,320.39,320.97,320.0,320.09,190.0
2009-09-21 14:00:00,320.15,320.65,320.06,320.12,230.0,320.15,320.65,320.06,320.12,230.0
2009-09-21 14:30:00,320.12,320.38,320.1,320.38,360.0,320.12,320.38,320.1,320.38,360.0
2009-09-21 15:00:00,320.65,321.83,320.07,321.02,220.0,320.65,321.83,320.07,321.02,220.0
2009-09-21 15:30:00,320.68,321.31,319.36,319.36,430.0,320.68,321.31,319.36,319.36,430.0
2009-09-22 09:30:00,320.0,321.63,320.0,320.0,240.0,320.0,321.63,320.0,320.0,240.0
2009-09-22 10:00:00,319.72,319.72,319.72,319.72,10.0,319.72,319.72,319.72,319.72,10.0
2009-09-22 10:30:00,320.05,320.5,319.51,320.5,450.0,320.05,320.5,319.51,320.5,450.0
2009-09-22 11:00:00,320.25,321.26,320.03,320.51,190.0,320.25,321.26,320.03,320.51,190.0
2009-09-22 11:30:00,320.91,320.91,320.91,320.91,20.0,320.91,320.91,320.91,320.91,20.0
2009-09-22 12:00:00,320.49,321.5,320.49,320.86,80.0,320.49,321.5,320.49,320.86,80.0
2009-09-22 12:30:00,321.0,321.0,321.0,321.0,10.0,321.0,321.0,321.0,321.0,10.0
2009-09-22 13:00:00,321.0,321.0,321.0,321.0,0.0,321.0,321.0,321.0,321.0,0.0
2009-09-22 13:30:00,321.0,321.0,321.0,321.0,40.0,321.0,321.0,321.0,321.0,40.0
2009-09-22 14:00:00,321.0,321.0,321.0,321.0,0.0,321.0,321.0,321.0,321.0,0.0
2009-09-22 14:30:00,320.34,321.0,320.34,321.0,40.0,320.34,321.0,320.34,321.0,40.0
2009-09-22 15:00:00,320.36,320.89,320.27,320.89,70.0,320.36,320.89,320.27,320.89,70.0
2009-09-22 15:30:00,320.18,321.25,320.18,320.66,290.0,320.18,321.25,320.18,320.66,290.0
2009-09-23 09:30:00,319.15,320.99,319.15,319.65,80.0,319.15,320.99,319.15,319.65,80.0
2009-09-23 10:00:00,319.53,320.99,319.39,320.99,180.0,319.53,320.99,319.39,320.99,180.0
2009-09-23 10:30:00,320.14,320.48,319.68,320.48,220.0,320.14,320.48,319.68,320.48,220.0
2009-09-23 11:00:00,320.26,320.26,320.26,320.26,10.0,320.26,320.26,320.26,320.26,10.0
2009-09-23 11:30:00,320.25,320.61,320.08,320.08,40.0,320.25,320.61,320.08,320.08,40.0
2009-09-23 12:00:00,320.11,320.58,319.54,319.74,70.0,320.11,320.58,319.54,319.74,70.0
2009-09-23 12:30:00,320.51,320.52,320.51,320.52,20.0,320.51,320.52,320.51,320.52,20.0
2009-09-23 13:00:00,320.41,320.5,320.41,320.5,20.0,320.41,320.5,320.41,320.5,20.0
2009-09-23 13:30:00,320.5,320.5,320.5,320.5,10.0,320.5,320.5,320.5,320.5,10.0
2009-09-23 14:00:00,320.3,320.3,320.3,320.3,10.0,320.3,320.3,320.3,320.3,10.0
2009-09-23 14:30:00,320.3,320.64,319.79,320.3,140.0,320.3,320.64,319.79,320.3,140.0
2009-09-23 15:00:00,320.0,320.82,320.0,320.82,220.0,320.0,320.82,320.0,320.82,220.0
2009-09-23 15:30:00,319.67,319.67,318.0,318.34,680.0,319.67,319.67,318.0,318.34,680.0
2009-09-24 09:30:00,320.56,323.1,320.56,321.85,250.0,320.56,323.1,320.56,321.85,250.0
2009-09-24 10:00:00,321.85,321.85,319.22,319.59,220.0,321.85,321.85,319.22,319.59,220.0
2009-09-24 10:30:00,318.64,320.33,318.5,320.33,270.0,318.64,320.33,318.5,320.33,270.0
2009-09-24 11:00:00,321.0,321.47,320.26,321.07,100.0,321.0,321.47,320.26,321.07,100.0
2009-09-24 11:30:00,321.36,322.53,321.19,321.2,190.0,321.36,322.53,321.19,321.2,190.0
2009-09-24 12:00:00,321.84,324.05,321.56,324.05,150.0,321.84,324.05,321.56,324.05,150.0
2009-09-24 12:30:00,323.11,323.33,321.98,321.98,130.0,323.11,323.33,321.98,321.98,130.0
2009-09-24 13:00:00,322.91,324.49,322.91,323.22,120.0,322.91,324.49,322.91,323.22,120.0
2009-09-24 13:30:00,323.09,324.34,322.42,324.22,140.0,323.09,324.34,322.42,324.22,140.0
2009-09-24 14:00:00,324.01,324.2,321.26,323.33,130.0,324.01,324.2,321.26,323.33,130.0
2009-09-24 14:30:00,321.82,322.94,320.64,321.47,140.0,321.82,322.94,320.64,321.47,140.0
2009-09-24 15:00:00,321.13,321.13,319.78,319.78,130.0,321.13,321.13,319.78,319.78,130.0
2009-09-24 15:30:00,319.42,319.42,316.28,316.28,440.0,319.42,319.42,316.28,316.28,440.0
2009-09-25 09:30:00,318.24,319.88,318.24,319.65,60.0,318.24,319.88,318.24,319.65,60.0
2009-09-25 10:00:00,319.67,320.53,319.4,319.55,90.0,319.67,320.53,319.4,319.55,90.0
2009-09-25 10:30:00,320.0,320.83,320.0,320.83,40.0,320.0,320.83,320.0,320.83,40.0
2009-09-25 11:00:00,321.27,323.42,321.27,322.39,160.0,321.27,323.42,321.27,322.39,160.0
2009-09-25 11:30:00,321.8,322.34,320.03,320.03,50.0,321.8,322.34,320.03,320.03,50.0
2009-09-25 12:00:00,319.82,319.82,319.82,319.82,20.0,319.82,319.82,319.82,319.82,20.0
2009-09-25 12:30:00,321.73,322.17,321.73,322.17,20.0,321.73,322.17,321.73,322.17,20.0
2009-09-25 13:00:00,322.17,322.17,322.17,322.17,0.0,322.17,322.17,322.17,322.17,0.0
2009-09-25 13:30:00,322.13,322.59,319.14,319.6,450.0,322.13,322.59,319.14,319.6,450.0
2009-09-25 14:00:00,319.6,320.08,319.1,319.78,240.0,319.6,320.08,319.1,319.78,240.0
2009-09-25 14:30:00,320.3,320.3,320.18,320.18,20.0,320.3,320.3,320.18,320.18,20.0
2009-09-25 15:00:00,320.0,320.68,319.41,320.68,100.0,320.0,320.68,319.41,320.68,100.0
2009-09-25 15:30:00,319.7,320.69,318.06,318.57,300.0,319.7,320.69,318.06,318.57,300.0
2009-09-28 09:30:00,317.25,319.97,317.25,319.97,90.0,317.25,319.97,317.25,319.97,90.0
2009-09-28 10:00:00,320.83,322.31,320.83,321.87,50.0,320.83,322.31,320.83,321.87,50.0
2009-09-28 10:30:00,321.27,323.35,321.18,322.1,210.0,321.27,323.35,321.18,322.1,210.0
2009-09-28 11:00:00,321.8,322.01,321.11,321.36,80.0,321.8,322.01,321.11,321.36,80.0
2009-09-28 11:30:00,321.51,321.51,321.05,321.05,20.0,321.51,321.51,321.05,321.05,20.0
2009-09-28 12:00:00,320.73,321.98,320.73,321.59,90.0,320.73,321.98,320.73,321.59,90.0
2009-09-28 12:30:00,321.45,321.98,321.45,321.98,30.0,321.45,321.98,321.45,321.98,30.0
2009-09-28 13:00:00,321.98,321.98,321.98,321.98,0.0,321.98,321.98,321.98,321.98,0.0
2009-09-28 13:30:00,321.95,322.3,321.95,322.3,70.0,321.95,322.3,321.95,322.3,70.0
2009-09-28 14:00:00,322.44,322.44,322.33,322.44,60.0,322.44,322.44,322.33,322.44,60.0
2009-09-28 14:30:00,322.43,323.0,321.93,322.51,80.0,322.43,323.0,321.93,322.51,80.0
2009-09-28 15:00:00,322.8,323.42,322.8,323.0,60.0,322.8,323.42,322.8,323.0,60.0
2009-09-28 15:30:00,322.71,327.17,322.71,327.17,740.0,322.71,327.17,322.71,327.17,740.0
2009-09-29 09:30:00,324.86,328.71,324.86,328.71,120.0,324.86,328.71,324.86,328.71,120.0
2009-09-29 10:00:00,327.15,330.0,327.0,328.81,300.0,327.15,330.0,327.0,328.81,300.0
2009-09-29 10:30:00,328.79,331.65,328.75,331.45,220.0,328.79,331.65,328.75,331.45,220.0
2009-09-29 11:00:00,330.44,331.58,329.84,329.84,150.0,330.44,331.58,329.84,329.84,150.0
2009-09-29 11:30:00,329.99,330.75,329.99,330.31,70.0,329.99,330.75,329.99,330.31,70.0
2009-09-29 12:00:00,330.95,332.33,330.64,332.33,170.0,330.95,332.33,330.64,332.33,170.0
2009-09-29 12:30:00,332.26,332.86,331.89,332.86,60.0,332.26,332.86,331.89,332.86,60.0
2009-09-29 13:00:00,332.95,333.35,332.05,333.0,130.0,332.95,333.35,332.05,333.0,130.0
2009-09-29 13:30:00,332.95,333.89,332.15,332.17,130.0,332.95,333.89,332.15,332.17,130.0
2009-09-29 14:00:00,333.12,333.98,332.6,332.6,170.0,333.12,333.98,332.6,332.6,170.0
2009-09-29 14:30:00,332.1,334.22,332.1,334.21,90.0,332.1,334.22,332.1,334.21,90.0
2009-09-29 15:00:00,334.38,334.38,332.38,332.38,130.0,334.38,334.38,332.38,332.38,130.0
2009-09-29 15:30:00,332.6,332.78,331.55,332.0,350.0,332.6,332.78,331.55,332.0,350.0
2009-09-30 09:30:00,334.0,334.0,329.0,331.99,260.0,334.0,334.0,329.0,331.99,260.0
2009-09-30 10:00:00,332.5,332.88,331.95,332.71,160.0,332.5,332.88,331.95,332.71,160.0
2009-09-30 10:30:00,332.94,333.26,332.02,332.02,140.0,332.94,333.26,332.02,332.02,140.0
2009-09-30 11:00:00,332.02,332.98,332.01,332.5,70.0,332.02,332.98,332.01,332.5,70.0
2009-09-30 11:30:00,332.5,332.5,330.63,331.91,60.0,332.5,332.5,330.63,331.91,60.0
2009-09-30 12:00:00,331.55,332.0,331.55,332.0,50.0,331.55,332.0,331.55,332.0,50.0
2009-09-30 12:30:00,331.99,332.0,331.36,331.36,40.0,331.99,332.0,331.36,331.36,40.0
2009-09-30 13:00:00,332.0,332.7,331.67,332.21,190.0,332.0,332.7,331.67,332.21,190.0
2009-09-30 13:30:00,332.85,333.01,332.5,333.01,90.0,332.85,333.01,332.5,333.01,90.0
2009-09-30 14:00:00,333.35,333.35,333.0,333.0,70.0,333.35,333.35,333.0,333.0,70.0
2009-09-30 14:30:00,332.85,333.07,332.75,332.75,130.0,332.85,333.07,332.75,332.75,130.0
2009-09-30 15:00:00,332.75,332.75,329.96,330.13,480.0,332.75,332.75,329.96,330.13,480.0
2009-09-30 15:30:00,330.92,332.0,330.4,331.99,300.0,330.92,332.0,330.4,331.99,300.0
2009-10-01 09:30:00,330.01,331.0,328.66,328.66,110.0,330.01,331.0,328.66,328.66,110.0
2009-10-01 10:00:00,330.02,330.02,329.22,329.43,60.0,330.02,330.02,329.22,329.43,60.0
2009-10-01 10:30:00,328.76,329.83,328.76,329.83,20.0,328.76,329.83,328.76,329.83,20.0
2009-10-01 11:00:00,329.75,330.34,328.65,328.65,70.0,329.75,330.34,328.65,328.65,70.0
2009-10-01 11:30:00,330.8,333.31,330.8,332.51,140.0,330.8,333.31,330.8,332.51,140.0
2009-10-01 12:00:00,332.89,334.0,331.85,333.55,130.0,332.89,334.0,331.85,333.55,130.0
2009-10-01 12:30:00,332.7,332.7,330.37,330.38,80.0,332.7,332.7,330.37,330.38,80.0
2009-10-01 13:00:00,330.61,331.0,330.11,331.0,50.0,330.61,331.0,330.11,331.0,50.0
2009-10-01 13:30:00,331.38,331.83,330.96,331.83,110.0,331.38,331.83,330.96,331.83,110.0
2009-10-01 14:00:00,331.3,331.55,330.07,330.49,200.0,331.3,331.55,330.07,330.49,200.0
2009-10-01 14:30:00,329.81,331.25,329.48,331.25,120.0,329.81,331.25,329.48,331.25,120.0
2009-10-01 15:00:00,329.66,329.66,327.0,328.08,130.0,329.66,329.66,327.0,328.08,130.0
2009-10-01 15:30:00,328.77,329.84,327.12,327.12,530.0,328.77,329.84,327.12,327.12,530.0
2009-10-02 09:30:00,322.75,325.0,321.63,324.95,270.0,322.75,325.0,321.63,324.95,270.0
2009-10-02 10:00:00,324.48,326.87,324.48,326.47,120.0,324.48,326.87,324.48,326.47,120.0
2009-10-02 10:30:00,327.12,327.12,324.11,325.0,390.0,327.12,327.12,324.11,325.0,390.0
2009-10-02 11:00:00,325.11,326.3,325.11,325.34,170.0,325.11,326.3,325.11,325.34,170.0
2009-10-02 11:30:00,326.3,326.3,325.72,325.72,20.0,326.3,326.3,325.72,325.72,20.0
2009-10-02 12:00:00,326.34,326.34,325.68,325.68,30.0,326.34,326.34,325.68,325.68,30.0
2009-10-02 12:30:00,325.71,325.71,325.7,325.7,20.0,325.71,325.71,325.7,325.7,20.0
2009-10-02 13:00:00,325.43,325.43,323.53,324.85,190.0,325.43,325.43,323.53,324.85,190.0
2009-10-02 13:30:00,324.4,324.5,323.71,324.25,120.0,324.4,324.5,323.71,324.25,120.0
2009-10-02 14:00:00,324.29,324.33,322.88,323.93,220.0,324.29,324.33,322.88,323.93,220.0
2009-10-02 14:30:00,323.1,323.4,321.0,321.0,120.0,323.1,323.4,321.0,321.0,120.0
2009-10-02 15:00:00,320.79,321.91,318.49,320.37,980.0,320.79,321.91,318.49,320.37,980.0
2009-10-02 15:30:00,320.54,321.32,319.0,320.08,1380.0,320.54,321.32,319.0,320.08,1380.0
2009-10-05 09:30:00,322.21,322.21,319.92,319.92,50.0,322.21,322.21,319.92,319.92,50.0
2009-10-05 10:00:00,318.87,320.78,318.87,320.78,20.0,318.87,320.78,318.87,320.78,20.0
2009-10-05 10:30:00,320.79,322.1,320.79,322.1,30.0,320.79,322.1,320.79,322.1,30.0
2009-10-05 11:00:00,321.06,321.06,318.68,319.85,140.0,321.06,321.06,318.68,319.85,140.0
2009-10-05 11:30:00,319.85,319.85,319.85,319.85,0.0,319.85,319.85,319.85,319.85,0.0
2009-10-05 12:00:00,319.85,319.85,319.85,319.85,0.0,319.85,319.85,319.85,319.85,0.0
2009-10-05 12:30:00,319.86,320.82,319.85,320.7,80.0,319.86,320.82,319.85,320.7,80.0
2009-10-05 13:00:00,320.85,320.98,320.85,320.98,50.0,320.85,320.98,320.85,320.98,50.0
2009-10-05 13:30:00,320.86,320.86,320.15,320.15,50.0,320.86,320.86,320.15,320.15,50.0
2009-10-05 14:00:00,321.45,321.45,321.23,321.27,60.0,321.45,321.45,321.23,321.27,60.0
2009-10-05 14:30:00,322.0,322.64,322.0,322.64,60.0,322.0,322.64,322.0,322.64,60.0
2009-10-05 15:00:00,323.0,323.81,323.0,323.81,80.0,323.0,323.81,323.0,323.81,80.0
2009-10-05 15:30:00,324.13,330.0,324.13,330.0,710.0,324.13,330.0,324.13,330.0,710.0
2009-10-06 09:30:00,326.15,329.6,326.15,329.5,1260.0,326.15,329.6,326.15,329.5,1260.0
2009-10-06 10:00:00,329.58,330.3,329.58,329.94,60.0,329.58,330.3,329.58,329.94,60.0
2009-10-06 10:30:00,329.53,329.68,329.14,329.51,100.0,329.53,329.68,329.14,329.51,100.0
2009-10-06 11:00:00,329.75,330.3,329.29,329.8,130.0,329.75,330.3,329.29,329.8,130.0
2009-10-06 11:30:00,329.85,329.9,328.85,329.64,40.0,329.85,329.9,328.85,329.64,40.0
2009-10-06 12:00:00,328.86,329.42,328.86,329.42,20.0,328.86,329.42,328.86,329.42,20.0
2009-10-06 12:30:00,330.26,330.63,330.26,330.63,30.0,330.26,330.63,330.26,330.63,30.0
2009-10-06 13:00:00,330.97,332.45,330.45,331.09,100.0,330.97,332.45,330.45,331.09,100.0
2009-10-06 13:30:00,330.68,330.68,330.68,330.68,10.0,330.68,330.68,330.68,330.68,10.0
2009-10-06 14:00:00,330.26,330.36,330.0,330.25,250.0,330.26,330.36,330.0,330.25,250.0
2009-10-06 14:30:00,329.5,329.51,328.93,328.93,50.0,329.5,329.51,328.93,328.93,50.0
2009-10-06 15:00:00,329.23,331.0,329.0,330.83,420.0,329.23,331.0,329.0,330.83,420.0
2009-10-06 15:30:00,330.2,332.45,328.89,332.07,500.0,330.2,332.45,328.89,332.07,500.0
2009-10-07 09:30:00,329.65,332.85,328.85,331.21,100.0,329.65,332.85,328.85,331.21,100.0
2009-10-07 10:00:00,331.21,331.21,331.21,331.21,0.0,331.21,331.21,331.21,331.21,0.0
2009-10-07 10:30:00,330.23,331.1,329.72,330.79,90.0,330.23,331.1,329.72,330.79,90.0
2009-10-07 11:00:00,332.97,333.61,332.77,333.61,200.0,332.97,333.61,332.77,333.61,200.0
2009-10-07 11:30:00,333.32,334.22,333.32,333.85,350.0,333.32,334.22,333.32,333.85,350.0
2009-10-07 12:00:00,334.06,334.09,333.53,334.09,60.0,334.06,334.09,333.53,334.09,60.0
2009-10-07 12:30:00,333.79,335.0,333.79,334.99,60.0,333.79,335.0,333.79,334.99,60.0
2009-10-07 13:00:00,335.0,335.33,335.0,335.23,50.0,335.0,335.33,335.0,335.23,50.0
2009-10-07 13:30:00,334.62,335.35,334.62,335.35,160.0,334.62,335.35,334.62,335.35,160.0
2009-10-07 14:00:00,335.24,336.26,335.24,335.4,160.0,335.24,336.26,335.24,335.4,160.0
2009-10-07 14:30:00,335.65,335.65,335.63,335.63,40.0,335.65,335.65,335.63,335.63,40.0
2009-10-07 15:00:00,335.13,336.39,335.13,336.21,210.0,335.13,336.39,335.13,336.21,210.0
2009-10-07 15:30:00,336.51,339.74,336.51,339.0,610.0,336.51,339.74,336.51,339.0,610.0
2009-10-08 09:30:00,338.95,338.95,336.59,338.2,60.0,338.95,338.95,336.59,338.2,60.0
2009-10-08 10:00:00,338.9,342.01,338.9,341.4,410.0,338.9,342.01,338.9,341.4,410.0
2009-10-08 10:30:00,342.89,344.36,341.9,342.37,640.0,342.89,344.36,341.9,342.37,640.0
2009-10-08 11:00:00,343.82,346.03,343.8,345.64,220.0,343.82,346.03,343.8,345.64,220.0
2009-10-08 11:30:00,345.64,347.05,345.64,347.05,190.0,345.64,347.05,345.64,347.05,190.0
2009-10-08 12:00:00,347.5,347.5,345.11,345.41,350.0,347.5,347.5,345.11,345.41,350.0
2009-10-08 12:30:00,345.6,345.89,344.71,344.97,80.0,345.6,345.89,344.71,344.97,80.0
2009-10-08 13:00:00,344.97,344.97,343.7,344.12,80.0,344.97,344.97,343.7,344.12,80.0
2009-10-08 13:30:00,345.05,345.26,344.96,344.96,40.0,345.05,345.26,344.96,344.96,40.0
2009-10-08 14:00:00,344.4,344.67,344.24,344.35,140.0,344.4,344.67,344.24,344.35,140.0
2009-10-08 14:30:00,344.35,345.76,343.91,344.39,170.0,344.35,345.76,343.91,344.39,170.0
2009-10-08 15:00:00,344.32,345.29,342.9,344.48,580.0,344.32,345.29,342.9,344.48,580.0
2009-10-08 15:30:00,343.85,343.93,341.61,343.0,400.0,343.85,343.93,341.61,343.0,400.0
2009-10-09 09:30:00,344.0,344.0,342.71,342.71,140.0,344.0,344.0,342.71,342.71,140.0
2009-10-09 10:00:00,342.5,342.99,341.07,341.51,300.0,342.5,342.99,341.07,341.51,300.0
2009-10-09 10:30:00,341.41,342.04,341.0,341.01,110.0,341.41,342.04,341.0,341.01,110.0
2009-10-09 11:00:00,341.7,341.7,341.5,341.5,20.0,341.7,341.7,341.5,341.5,20.0
2009-10-09 11:30:00,341.22,341.22,341.0,341.0,30.0,341.22,341.22,341.0,341.0,30.0
2009-10-09 12:00:00,341.22,341.59,341.22,341.59,40.0,341.22,341.59,341.22,341.59,40.0
2009-10-09 12:30:00,340.75,340.75,340.75,340.75,20.0,340.75,340.75,340.75,340.75,20.0
2009-10-09 13:00:00,340.75,341.25,340.0,340.0,230.0,340.75,341.25,340.0,340.0,230.0
2009-10-09 13:30:00,339.02,340.5,339.02,340.5,90.0,339.02,340.5,339.02,340.5,90.0
2009-10-09 14:00:00,340.82,340.82,340.23,340.68,70.0,340.82,340.82,340.23,340.68,70.0
2009-10-09 14:30:00,342.0,342.22,342.0,342.22,20.0,342.0,342.22,342.0,342.22,20.0
2009-10-09 15:00:00,342.0,342.25,341.15,341.39,270.0,342.0,342.25,341.15,341.39,270.0
2009-10-09 15:30:00,341.74,342.4,341.0,341.51,320.0,341.74,342.4,341.0,341.51,320.0
2009-10-12 09:30:00,342.44,342.44,342.02,342.08,30.0,342.44,342.44,342.02,342.08,30.0
2009-10-12 10:00:00,342.09,342.81,342.08,342.08,30.0,342.09,342.81,342.08,342.08,30.0
2009-10-12 10:30:00,342.08,342.3,342.08,342.3,70.0,342.08,342.3,342.08,342.3,70.0
2009-10-12 11:00:00,342.11,344.76,342.11,342.47,180.0,342.11,344.76,342.11,342.47,180.0
2009-10-12 11:30:00,342.44,342.44,342.44,342.44,10.0,342.44,342.44,342.44,342.44,10.0
2009-10-12 12:00:00,342.6,343.04,342.44,343.04,50.0,342.6,343.04,342.44,343.04,50.0
2009-10-12 12:30:00,344.45,344.45,343.1,344.32,70.0,344.45,344.45,343.1,344.32,70.0
2009-10-12 13:00:00,344.3,344.3,343.0,343.17,70.0,344.3,344.3,343.0,343.17,70.0
2009-10-12 13:30:00,342.38,343.39,342.38,343.39,20.0,342.38,343.39,342.38,343.39,20.0
2009-10-12 14:00:00,343.4,343.4,342.0,342.0,50.0,343.4,343.4,342.0,342.0,50.0
2009-10-12 14:30:00,340.75,340.75,340.75,340.75,10.0,340.75,340.75,340.75,340.75,10.0
2009-10-12 15:00:00,341.0,341.18,341.0,341.18,20.0,341.0,341.18,341.0,341.18,20.0
2009-10-12 15:30:00,341.65,343.63,341.5,342.62,100.0,341.65,343.63,341.5,342.62,100.0
2009-10-13 09:30:00,340.65,343.64,340.65,343.64,60.0,340.65,343.64,340.65,343.64,60.0
2009-10-13 10:00:00,341.01,342.02,341.01,342.02,40.0,341.01,342.02,341.01,342.02,40.0
2009-10-13 10:30:00,341.76,341.81,341.68,341.68,40.0,341.76,341.81,341.68,341.68,40.0
2009-10-13 11:00:00,342.07,342.42,341.25,342.42,330.0,342.07,342.42,341.25,342.42,330.0
2009-10-13 11:30:00,342.4,342.73,342.37,342.48,60.0,342.4,342.73,342.37,342.48,60.0
2009-10-13 12:00:00,342.5,342.5,342.01,342.01,20.0,342.5,342.5,342.01,342.01,20.0
2009-10-13 12:30:00,342.01,342.23,341.26,341.45,150.0,342.01,342.23,341.26,341.45,150.0
2009-10-13 13:00:00,341.39,341.57,341.39,341.57,20.0,341.39,341.57,341.39,341.57,20.0
2009-10-13 13:30:00,341.57,341.57,341.57,341.57,0.0,341.57,341.57,341.57,341.57,0.0
2009-10-13 14:00:00,341.6,341.6,341.6,341.6,20.0,341.6,341.6,341.6,341.6,20.0
2009-10-13 14:30:00,342.18,342.18,341.25,341.25,190.0,342.18,342.18,341.25,341.25,190.0
2009-10-13 15:00:00,341.17,341.59,340.99,341.21,240.0,341.17,341.59,340.99,341.21,240.0
2009-10-13 15:30:00,341.51,341.51,339.32,339.32,320.0,341.51,341.51,339.32,339.32,320.0
2009-10-14 09:30:00,343.74,345.0,342.09,342.45,760.0,343.74,345.0,342.09,342.45,760.0
2009-10-14 10:00:00,341.65,342.22,341.65,341.9,60.0,341.65,342.22,341.65,341.9,60.0
2009-10-14 10:30:00,342.05,342.2,341.5,341.5,30.0,342.05,342.2,341.5,341.5,30.0
2009-10-14 11:00:00,341.57,341.95,340.48,340.48,120.0,341.57,341.95,340.48,340.48,120.0
2009-10-14 11:30:00,340.05,341.06,340.05,341.06,50.0,340.05,341.06,340.05,341.06,50.0
2009-10-14 12:00:00,341.63,341.63,340.0,340.41,80.0,341.63,341.63,340.0,340.41,80.0
2009-10-14 12:30:00,339.92,340.41,338.24,339.0,100.0,339.92,340.41,338.24,339.0,100.0
2009-10-14 13:00:00,338.55,339.61,338.55,339.61,40.0,338.55,339.61,338.55,339.61,40.0
2009-10-14 13:30:00,340.7,341.27,339.51,339.51,90.0,340.7,341.27,339.51,339.51,90.0
2009-10-14 14:00:00,338.8,339.48,338.1,338.43,120.0,338.8,339.48,338.1,338.43,120.0
2009-10-14 14:30:00,338.42,338.42,337.15,337.43,210.0,338.42,338.42,337.15,337.43,210.0
2009-10-14 15:00:00,337.66,339.0,337.66,338.96,510.0,337.66,339.0,337.66,338.96,510.0
2009-10-14 15:30:00,338.75,339.6,337.5,339.6,1030.0,338.75,339.6,337.5,339.6,1030.0
2009-10-15 09:30:00,337.55,341.2,337.55,341.2,160.0,337.55,341.2,337.55,341.2,160.0
2009-10-15 10:00:00,340.89,342.23,340.61,341.91,150.0,340.89,342.23,340.61,341.91,150.0
2009-10-15 10:30:00,341.87,341.87,341.3,341.34,70.0,341.87,341.87,341.3,341.34,70.0
2009-10-15 11:00:00,342.64,342.64,340.5,340.5,90.0,342.64,342.64,340.5,340.5,90.0
2009-10-15 11:30:00,340.9,342.0,340.9,341.94,120.0,340.9,342.0,340.9,341.94,120.0
2009-10-15 12:00:00,342.0,342.5,341.99,341.99,90.0,342.0,342.5,341.99,341.99,90.0
2009-10-15 12:30:00,342.14,342.16,341.99,342.14,80.0,342.14,342.16,341.99,342.14,80.0
2009-10-15 13:00:00,341.65,342.28,340.95,341.55,180.0,341.65,342.28,340.95,341.55,180.0
2009-10-15 13:30:00,341.47,341.47,341.11,341.11,30.0,341.47,341.47,341.11,341.11,30.0
2009-10-15 14:00:00,340.54,340.54,338.99,338.99,70.0,340.54,340.54,338.99,338.99,70.0
2009-10-15 14:30:00,338.55,339.46,338.55,338.73,70.0,338.55,339.46,338.55,338.73,70.0
2009-10-15 15:00:00,338.6,339.01,338.46,339.01,50.0,338.6,339.01,338.46,339.01,50.0
2009-10-15 15:30:00,338.53,339.56,338.24,338.9,230.0,338.53,339.56,338.24,338.9,230.0
2009-10-16 09:30:00,335.05,336.0,334.2,335.0,90.0,335.05,336.0,334.2,335.0,90.0
2009-10-16 10:00:00,334.54,336.0,333.45,335.28,150.0,334.54,336.0,333.45,335.28,150.0
2009-10-16 10:30:00,335.26,335.68,334.81,335.68,140.0,335.26,335.68,334.81,335.68,140.0
2009-10-16 11:00:00,336.26,337.11,335.69,337.1,120.0,336.26,337.11,335.69,337.1,120.0
2009-10-16 11:30:00,336.01,337.8,335.8,337.8,140.0,336.01,337.8,335.8,337.8,140.0
2009-10-16 12:00:00,337.81,337.81,336.93,336.93,30.0,337.81,337.81,336.93,336.93,30.0
2009-10-16 12:30:00,336.69,337.67,336.41,337.25,60.0,336.69,337.67,336.41,337.25,60.0
2009-10-16 13:00:00,336.15,336.9,336.15,336.9,20.0,336.15,336.9,336.15,336.9,20.0
2009-10-16 13:30:00,336.9,336.9,336.9,336.9,0.0,336.9,336.9,336.9,336.9,0.0
2009-10-16 14:00:00,337.34,337.35,337.34,337.35,20.0,337.34,337.35,337.34,337.35,20.0
2009-10-16 14:30:00,337.0,337.97,336.23,337.26,90.0,337.0,337.97,336.23,337.26,90.0
2009-10-16 15:00:00,336.84,337.09,336.64,337.09,40.0,336.84,337.09,336.64,337.09,40.0
2009-10-16 15:30:00,337.1,338.0,334.72,335.82,1130.0,337.1,338.0,334.72,335.82,1130.0
2009-10-19 09:30:00,338.88,340.0,322.52,337.13,810.0,338.88,340.0,322.52,337.13,810.0
2009-10-19 10:00:00,337.11,337.11,337.09,337.09,20.0,337.11,337.11,337.09,337.09,20.0
2009-10-19 10:30:00,337.48,338.0,336.6,338.0,160.0,337.48,338.0,336.6,338.0,160.0
2009-10-19 11:00:00,337.0,337.0,337.0,337.0,10.0,337.0,337.0,337.0,337.0,10.0
2009-10-19 11:30:00,337.06,337.06,336.64,336.64,30.0,337.06,337.06,336.64,336.64,30.0
2009-10-19 12:00:00,336.32,336.32,336.32,336.32,10.0,336.32,336.32,336.32,336.32,10.0
2009-10-19 12:30:00,336.5,336.5,335.36,335.36,50.0,336.5,336.5,335.36,335.36,50.0
2009-10-19 13:00:00,335.36,335.36,333.06,333.63,180.0,335.36,335.36,333.06,333.63,180.0
2009-10-19 13:30:00,333.39,334.89,333.12,334.0,280.0,333.39,334.89,333.12,334.0,280.0
2009-10-19 14:00:00,333.94,334.64,333.34,334.24,180.0,333.94,334.64,333.34,334.24,180.0
2009-10-19 14:30:00,334.1,334.12,333.18,334.12,190.0,334.1,334.12,333.18,334.12,190.0
2009-10-19 15:00:00,334.12,334.3,333.18,333.18,80.0,334.12,334.3,333.18,333.18,80.0
2009-10-19 15:30:00,333.99,335.0,333.91,335.0,530.0,333.99,335.0,333.91,335.0,530.0
2009-10-20 09:30:00,332.99,332.99,329.09,329.09,630.0,332.99,332.99,329.09,329.09,630.0
2009-10-20 10:00:00,329.0,330.01,329.0,330.0,200.0,329.0,330.01,329.0,330.0,200.0
2009-10-20 10:30:00,330.0,330.38,327.5,328.24,230.0,330.0,330.38,327.5,328.24,230.0
2009-10-20 11:00:00,327.59,328.75,326.0,326.66,400.0,327.59,328.75,326.0,326.66,400.0
2009-10-20 11:30:00,326.65,327.55,326.0,326.5,220.0,326.65,327.55,326.0,326.5,220.0
2009-10-20 12:00:00,326.53,326.53,324.39,325.1,280.0,326.53,326.53,324.39,325.1,280.0
2009-10-20 12:30:00,325.34,326.3,325.06,326.11,240.0,325.34,326.3,325.06,326.11,240.0
2009-10-20 13:00:00,326.39,326.39,325.0,325.61,180.0,326.39,326.39,325.0,325.61,180.0
2009-10-20 13:30:00,325.18,325.92,325.18,325.92,20.0,325.18,325.92,325.18,325.92,20.0
2009-10-20 14:00:00,325.65,325.65,324.72,324.72,160.0,325.65,325.65,324.72,324.72,160.0
2009-10-20 14:30:00,325.07,325.55,324.59,325.07,100.0,325.07,325.55,324.59,325.07,100.0
2009-10-20 15:00:00,325.08,325.86,324.46,325.57,220.0,325.08,325.86,324.46,325.57,220.0
2009-10-20 15:30:00,326.31,332.47,326.31,327.15,720.0,326.31,332.47,326.31,327.15,720.0
2009-10-21 09:30:00,326.68,328.97,326.68,328.97,80.0,326.68,328.97,326.68,328.97,80.0
2009-10-21 10:00:00,328.99,330.95,328.99,330.73,120.0,328.99,330.95,328.99,330.73,120.0
2009-10-21 10:30:00,330.0,330.0,330.0,330.0,10.0,330.0,330.0,330.0,330.0,10.0
2009-10-21 11:00:00,329.57,329.57,327.21,327.21,80.0,329.57,329.57,327.21,327.21,80.0
2009-10-21 11:30:00,327.9,328.26,327.67,328.26,70.0,327.9,328.26,327.67,328.26,70.0
2009-10-21 12:00:00,328.21,328.68,328.21,328.68,20.0,328.21,328.68,328.21,328.68,20.0
2009-10-21 12:30:00,328.68,328.68,328.68,328.68,0.0,328.68,328.68,328.68,328.68,0.0
2009-10-21 13:00:00,329.93,329.93,329.93,329.93,10.0,329.93,329.93,329.93,329.93,10.0
2009-10-21 13:30:00,329.65,331.0,329.65,330.8,160.0,329.65,331.0,329.65,330.8,160.0
2009-10-21 14:00:00,330.68,330.68,330.36,330.36,30.0,330.68,330.68,330.36,330.36,30.0
2009-10-21 14:30:00,330.99,331.22,330.65,331.14,70.0,330.99,331.22,330.65,331.14,70.0
2009-10-21 15:00:00,331.1,331.57,329.8,330.01,190.0,331.1,331.57,329.8,330.01,190.0
2009-10-21 15:30:00,329.99,329.99,322.63,323.01,530.0,329.99,329.99,322.63,323.01,530.0
2009-10-22 09:30:00,325.0,326.6,323.65,325.76,90.0,325.0,326.6,323.65,325.76,90.0
2009-10-22 10:00:00,325.11,326.33,325.11,325.15,80.0,325.11,326.33,325.11,325.15,80.0
2009-10-22 10:30:00,325.6,326.11,324.21,324.39,240.0,325.6,326.11,324.21,324.39,240.0
2009-10-22 11:00:00,325.0,325.89,324.5,325.89,230.0,325.0,325.89,324.5,325.89,230.0
2009-10-22 11:30:00,326.0,326.15,325.0,325.17,130.0,326.0,326.15,325.0,325.17,130.0
2009-10-22 12:00:00,325.73,328.86,325.73,325.94,180.0,325.73,328.86,325.73,325.94,180.0
2009-10-22 12:30:00,325.94,325.94,325.94,325.94,0.0,325.94,325.94,325.94,325.94,0.0
2009-10-22 13:00:00,325.77,325.77,325.58,325.7,30.0,325.77,325.77,325.58,325.7,30.0
2009-10-22 13:30:00,325.33,325.33,325.05,325.05,20.0,325.33,325.33,325.05,325.05,20.0
2009-10-22 14:00:00,324.9,327.59,324.87,327.59,50.0,324.9,327.59,324.87,327.59,50.0
2009-10-22 14:30:00,327.55,327.65,327.5,327.65,40.0,327.55,327.65,327.5,327.65,40.0
2009-10-22 15:00:00,327.01,329.61,326.55,329.31,210.0,327.01,329.61,326.55,329.31,210.0
2009-10-22 15:30:00,328.97,331.97,328.45,331.97,240.0,328.97,331.97,328.45,331.97,240.0
2009-10-23 09:30:00,329.75,331.68,329.41,329.41,40.0,329.75,331.68,329.41,329.41,40.0
2009-10-23 10:00:00,329.99,330.4,327.6,328.47,180.0,329.99,330.4,327.6,328.47,180.0
2009-10-23 10:30:00,327.55,327.7,327.3,327.56,60.0,327.55,327.7,327.3,327.56,60.0
2009-10-23 11:00:00,327.91,329.75,327.55,329.0,290.0,327.91,329.75,327.55,329.0,290.0
2009-10-23 11:30:00,329.56,329.56,328.71,328.71,80.0,329.56,329.56,328.71,328.71,80.0
2009-10-23 12:00:00,330.47,330.97,328.95,330.61,90.0,330.47,330.97,328.95,330.61,90.0
2009-10-23 12:30:00,330.93,332.2,330.93,332.15,40.0,330.93,332.2,330.93,332.15,40.0
2009-10-23 13:00:00,332.15,333.0,332.15,332.99,80.0,332.15,333.0,332.15,332.99,80.0
2009-10-23 13:30:00,331.17,332.61,331.01,331.16,110.0,331.17,332.61,331.01,331.16,110.0
2009-10-23 14:00:00,331.23,331.23,329.52,330.51,90.0,331.23,331.23,329.52,330.51,90.0
2009-10-23 14:30:00,331.51,332.0,329.62,329.62,140.0,331.51,332.0,329.62,329.62,140.0
2009-10-23 15:00:00,331.12,331.12,329.02,329.58,100.0,331.12,331.12,329.02,329.58,100.0
2009-10-23 15:30:00,329.39,331.45,328.83,330.71,650.0,329.39,331.45,328.83,330.71,650.0
2009-10-26 09:30:00,331.3,334.29,327.0,334.29,150.0,331.3,334.29,327.0,334.29,150.0
2009-10-26 10:00:00,333.36,333.55,332.36,332.36,110.0,333.36,333.55,332.36,332.36,110.0
2009-10-26 10:30:00,332.95,332.95,330.72,331.52,220.0,332.95,332.95,330.72,331.52,220.0
2009-10-26 11:00:00,331.3,331.3,331.11,331.11,40.0,331.3,331.3,331.11,331.11,40.0
2009-10-26 11:30:00,331.21,331.21,329.69,330.41,150.0,331.21,331.21,329.69,330.41,150.0
2009-10-26 12:00:00,330.74,330.98,330.0,330.0,80.0,330.74,330.98,330.0,330.0,80.0
2009-10-26 12:30:00,328.97,330.36,328.97,330.36,100.0,328.97,330.36,328.97,330.36,100.0
2009-10-26 13:00:00,329.86,329.86,329.86,329.86,10.0,329.86,329.86,329.86,329.86,10.0
2009-10-26 13:30:00,329.95,331.99,329.95,330.19,80.0,329.95,331.99,329.95,330.19,80.0
2009-10-26 14:00:00,330.0,330.0,328.9,329.0,100.0,330.0,330.0,328.9,329.0,100.0
2009-10-26 14:30:00,328.57,330.01,328.57,329.03,110.0,328.57,330.01,328.57,329.03,110.0
2009-10-26 15:00:00,329.24,329.24,326.97,326.97,70.0,329.24,329.24,326.97,326.97,70.0
2009-10-26 15:30:00,328.2,330.34,327.3,328.37,520.0,328.2,330.34,327.3,328.37,520.0
2009-10-27 09:30:00,330.6,330.93,329.99,330.93,80.0,330.6,330.93,329.99,330.93,80.0
2009-10-27 10:00:00,330.45,330.45,330.4,330.4,30.0,330.45,330.45,330.4,330.4,30.0
2009-10-27 10:30:00,328.57,328.57,328.57,328.57,10.0,328.57,328.57,328.57,328.57,10.0
2009-10-27 11:00:00,329.0,329.0,328.25,328.25,30.0,329.0,329.0,328.25,328.25,30.0
2009-10-27 11:30:00,328.61,329.05,328.49,328.49,40.0,328.61,329.05,328.49,328.49,40.0
2009-10-27 12:00:00,328.45,328.45,328.45,328.45,10.0,328.45,328.45,328.45,328.45,10.0
2009-10-27 12:30:00,327.88,328.39,327.5,328.39,30.0,327.88,328.39,327.5,328.39,30.0
2009-10-27 13:00:00,326.11,326.11,326.03,326.03,30.0,326.11,326.11,326.03,326.03,30.0
2009-10-27 13:30:00,326.05,326.05,325.55,325.98,40.0,326.05,326.05,325.55,325.98,40.0
2009-10-27 14:00:00,325.59,326.5,325.59,325.85,100.0,325.59,326.5,325.59,325.85,100.0
2009-10-27 14:30:00,325.51,326.37,325.51,326.36,150.0,325.51,326.37,325.51,326.36,150.0
2009-10-27 15:00:00,325.43,325.79,325.0,325.61,90.0,325.43,325.79,325.0,325.61,90.0
2009-10-27 15:30:00,325.37,325.37,322.75,322.92,570.0,325.37,325.37,322.75,322.92,570.0
2009-10-28 09:30:00,324.0,324.72,321.0,324.06,70.0,324.0,324.72,321.0,324.06,70.0
2009-10-28 10:00:00,323.46,323.46,320.01,321.5,420.0,323.46,323.46,320.01,321.5,420.0
2009-10-28 10:30:00,321.83,321.96,321.01,321.75,170.0,321.83,321.96,321.01,321.75,170.0
2009-10-28 11:00:00,321.69,321.98,321.69,321.95,90.0,321.69,321.98,321.69,321.95,90.0
2009-10-28 11:30:00,321.03,321.07,321.01,321.07,30.0,321.03,321.07,321.01,321.07,30.0
2009-10-28 12:00:00,321.74,321.74,321.74,321.74,10.0,321.74,321.74,321.74,321.74,10.0
2009-10-28 12:30:00,321.5,321.5,321.03,321.03,70.0,321.5,321.5,321.03,321.03,70.0
2009-10-28 13:00:00,320.84,321.49,320.52,320.52,90.0,320.84,321.49,320.52,320.52,90.0
2009-10-28 13:30:00,320.03,320.23,320.03,320.23,50.0,320.03,320.23,320.03,320.23,50.0
2009-10-28 14:00:00,320.03,320.86,320.0,320.0,180.0,320.03,320.86,320.0,320.0,180.0
2009-10-28 14:30:00,319.5,319.5,317.63,319.08,180.0,319.5,319.5,317.63,319.08,180.0
2009-10-28 15:00:00,318.81,319.5,317.38,317.63,1750.0,318.81,319.5,317.38,317.63,1750.0
2009-10-28 15:30:00,317.39,319.29,316.85,318.34,710.0,317.39,319.29,316.85,318.34,710.0
2009-10-29 09:30:00,319.69,323.6,319.69,323.6,140.0,319.69,323.6,319.69,323.6,140.0
2009-10-29 10:00:00,323.31,326.04,323.31,326.04,390.0,323.31,326.04,323.31,326.04,390.0
2009-10-29 10:30:00,325.5,326.6,325.1,326.6,160.0,325.5,326.6,325.1,326.6,160.0
2009-10-29 11:00:00,326.98,327.68,326.46,327.68,190.0,326.98,327.68,326.46,327.68,190.0
2009-10-29 11:30:00,327.67,329.05,326.57,327.5,290.0,327.67,329.05,326.57,327.5,290.0
2009-10-29 12:00:00,327.6,329.15,327.6,329.06,160.0,327.6,329.15,327.6,329.06,160.0
2009-10-29 12:30:00,329.07,329.45,328.49,329.45,220.0,329.07,329.45,328.49,329.45,220.0
2009-10-29 13:00:00,328.49,328.79,327.94,328.79,160.0,328.49,328.79,327.94,328.79,160.0
2009-10-29 13:30:00,328.41,329.67,328.2,328.63,110.0,328.41,329.67,328.2,328.63,110.0
2009-10-29 14:00:00,328.57,328.57,327.48,327.98,140.0,328.57,328.57,327.48,327.98,140.0
2009-10-29 14:30:00,328.43,330.29,328.43,330.29,110.0,328.43,330.29,328.43,330.29,110.0
2009-10-29 15:00:00,330.27,332.95,329.51,332.95,260.0,330.27,332.95,329.51,332.95,260.0
2009-10-29 15:30:00,332.43,338.11,330.7,334.63,1240.0,332.43,338.11,330.7,334.63,1240.0
2009-10-30 09:30:00,330.0,331.56,330.0,331.56,100.0,330.0,331.56,330.0,331.56,100.0
2009-10-30 10:00:00,331.0,333.6,331.0,331.77,120.0,331.0,333.6,331.0,331.77,120.0
2009-10-30 10:30:00,331.68,332.64,331.68,332.64,50.0,331.68,332.64,331.68,332.64,50.0
2009-10-30 11:00:00,333.62,333.62,330.91,330.91,60.0,333.62,333.62,330.91,330.91,60.0
2009-10-30 11:30:00,330.95,331.27,330.15,330.15,130.0,330.95,331.27,330.15,330.15,130.0
2009-10-30 12:00:00,330.15,330.15,330.15,330.15,0.0,330.15,330.15,330.15,330.15,0.0
2009-10-30 12:30:00,330.5,330.5,328.15,328.6,270.0,330.5,330.5,328.15,328.6,270.0
2009-10-30 13:00:00,328.74,330.89,325.04,325.47,200.0,328.74,330.89,325.04,325.47,200.0
2009-10-30 13:30:00,325.0,326.1,323.49,323.49,420.0,325.0,326.1,323.49,323.49,420.0
2009-10-30 14:00:00,323.48,324.59,321.22,324.23,190.0,323.48,324.59,321.22,324.23,190.0
2009-10-30 14:30:00,324.46,325.79,323.51,325.25,830.0,324.46,325.79,323.51,325.25,830.0
2009-10-30 15:00:00,324.77,325.41,324.01,324.4,140.0,324.77,325.41,324.01,324.4,140.0
2009-10-30 15:30:00,324.09,326.22,323.02,324.22,1180.0,324.09,326.22,323.02,324.22,1180.0
2009-11-02 09:30:00,318.2,322.24,318.2,321.71,260.0,318.2,322.24,318.2,321.71,260.0
2009-11-02 10:00:00,322.74,325.72,322.55,325.72,200.0,322.74,325.72,322.55,325.72,200.0
2009-11-02 10:30:00,325.48,326.37,325.48,325.8,50.0,325.48,326.37,325.48,325.8,50.0
2009-11-02 11:00:00,326.97,327.2,326.51,327.07,40.0,326.97,327.2,326.51,327.07,40.0
2009-11-02 11:30:00,327.07,327.07,324.66,324.66,80.0,327.07,327.07,324.66,324.66,80.0
2009-11-02 12:00:00,324.95,325.77,324.41,325.77,60.0,324.95,325.77,324.41,325.77,60.0
2009-11-02 12:30:00,324.33,324.33,321.5,321.89,130.0,324.33,324.33,321.5,321.89,130.0
2009-11-02 13:00:00,320.95,323.0,320.95,322.98,180.0,320.95,323.0,320.95,322.98,180.0
2009-11-02 13:30:00,322.94,323.91,322.5,323.73,150.0,322.94,323.91,322.5,323.73,150.0
2009-11-02 14:00:00,324.0,324.0,323.46,323.88,30.0,324.0,324.0,323.46,323.88,30.0
2009-11-02 14:30:00,324.4,326.8,323.88,326.8,230.0,324.4,326.8,323.88,326.8,230.0
2009-11-02 15:00:00,325.41,325.75,325.41,325.43,40.0,325.41,325.75,325.41,325.43,40.0
2009-11-02 15:30:00,325.89,329.2,325.17,329.19,390.0,325.89,329.2,325.17,329.19,390.0
2009-11-03 09:30:00,328.97,328.97,326.0,327.26,130.0,328.97,328.97,326.0,327.26,130.0
2009-11-03 10:00:00,325.9,326.55,325.9,326.5,40.0,325.9,326.55,325.9,326.5,40.0
2009-11-03 10:30:00,326.5,326.75,323.35,324.7,1070.0,326.5,326.75,323.35,324.7,1070.0
2009-11-03 11:00:00,323.76,323.88,323.76,323.88,20.0,323.76,323.88,323.76,323.88,20.0
2009-11-03 11:30:00,323.71,324.56,323.71,324.56,30.0,323.71,324.56,323.71,324.56,30.0
2009-11-03 12:00:00,324.4,324.82,324.4,324.82,20.0,324.4,324.82,324.4,324.82,20.0
2009-11-03 12:30:00,324.87,326.1,324.87,325.05,40.0,324.87,326.1,324.87,325.05,40.0
2009-11-03 13:00:00,324.98,325.44,324.79,324.79,320.0,324.98,325.44,324.79,324.79,320.0
2009-11-03 13:30:00,325.0,325.0,324.17,324.17,150.0,325.0,325.0,324.17,324.17,150.0
2009-11-03 14:00:00,325.0,325.62,324.68,325.6,300.0,325.0,325.62,324.68,325.6,300.0
2009-11-03 14:30:00,325.34,326.51,324.48,324.48,140.0,325.34,326.51,324.48,324.48,140.0
2009-11-03 15:00:00,324.46,325.1,324.36,324.79,160.0,324.46,325.1,324.36,324.79,160.0
2009-11-03 15:30:00,326.2,328.34,326.0,328.34,220.0,326.2,328.34,326.0,328.34,220.0
2009-11-04 09:30:00,330.0,333.9,330.0,333.9,260.0,330.0,333.9,330.0,333.9,260.0
2009-11-04 10:00:00,333.55,334.31,333.11,333.77,140.0,333.55,334.31,333.11,333.77,140.0
2009-11-04 10:30:00,332.87,332.87,331.95,332.05,50.0,332.87,332.87,331.95,332.05,50.0
2009-11-04 11:00:00,331.97,331.99,329.85,330.67,110.0,331.97,331.99,329.85,330.67,110.0
2009-11-04 11:30:00,329.52,330.42,329.52,329.73,50.0,329.52,330.42,329.52,329.73,50.0
2009-11-04 12:00:00,330.34,330.34,327.69,329.43,90.0,330.34,330.34,327.69,329.43,90.0
2009-11-04 12:30:00,328.56,328.71,328.16,328.5,40.0,328.56,328.71,328.16,328.5,40.0
2009-11-04 13:00:00,328.03,329.5,328.03,328.75,90.0,328.03,329.5,328.03,328.75,90.0
2009-11-04 13:30:00,329.74,331.65,329.74,331.0,130.0,329.74,331.65,329.74,331.0,130.0
2009-11-04 14:00:00,330.85,332.0,329.52,329.52,190.0,330.85,332.0,329.52,329.52,190.0
2009-11-04 14:30:00,330.7,331.55,330.23,331.17,130.0,330.7,331.55,330.23,331.17,130.0
2009-11-04 15:00:00,330.36,330.59,328.75,328.75,210.0,330.36,330.59,328.75,328.75,210.0
2009-11-04 15:30:00,328.64,328.95,324.34,324.34,730.0,328.64,328.95,324.34,324.34,730.0
2009-11-05 09:30:00,326.75,328.0,326.5,327.7,290.0,326.75,328.0,326.5,327.7,290.0
2009-11-05 10:00:00,327.41,327.41,324.34,326.13,350.0,327.41,327.41,324.34,326.13,350.0
2009-11-05 10:30:00,325.68,326.6,325.15,326.5,170.0,325.68,326.6,325.15,326.5,170.0
2009-11-05 11:00:00,326.41,327.5,326.4,326.76,820.0,326.41,327.5,326.4,326.76,820.0
2009-11-05 11:30:00,327.16,327.21,325.8,326.8,370.0,327.16,327.21,325.8,326.8,370.0
2009-11-05 12:00:00,325.92,326.7,325.73,325.91,150.0,325.92,326.7,325.73,325.91,150.0
2009-11-05 12:30:00,326.8,326.8,325.24,325.24,90.0,326.8,326.8,325.24,325.24,90.0
2009-11-05 13:00:00,326.0,326.25,325.22,325.24,110.0,326.0,326.25,325.22,325.24,110.0
2009-11-05 13:30:00,325.55,325.55,324.58,324.68,350.0,325.55,325.55,324.58,324.68,350.0
2009-11-05 14:00:00,325.25,325.25,324.67,325.13,380.0,325.25,325.25,324.67,325.13,380.0
2009-11-05 14:30:00,324.94,325.14,324.53,325.14,430.0,324.94,325.14,324.53,325.14,430.0
2009-11-05 15:00:00,325.14,326.8,324.53,326.8,550.0,325.14,326.8,324.53,326.8,550.0
2009-11-05 15:30:00,326.8,329.59,326.18,328.45,480.0,326.8,329.59,326.18,328.45,480.0
2009-11-06 09:30:00,327.0,329.95,324.0,325.35,460.0,327.0,329.95,324.0,325.35,460.0
2009-11-06 10:00:00,325.51,325.71,325.08,325.46,90.0,325.51,325.71,325.08,325.46,90.0
2009-11-06 10:30:00,325.46,325.88,325.07,325.07,160.0,325.46,325.88,325.07,325.07,160.0
2009-11-06 11:00:00,325.31,325.31,324.82,325.07,160.0,325.31,325.31,324.82,325.07,160.0
2009-11-06 11:30:00,325.13,325.32,325.0,325.32,90.0,325.13,325.32,325.0,325.32,90.0
2009-11-06 12:00:00,325.21,325.82,325.21,325.67,100.0,325.21,325.82,325.21,325.67,100.0
2009-11-06 12:30:00,325.19,325.87,325.12,325.62,120.0,325.19,325.87,325.12,325.62,120.0
2009-11-06 13:00:00,325.8,325.8,324.48,324.8,220.0,325.8,325.8,324.48,324.8,220.0
2009-11-06 13:30:00,324.83,325.54,323.0,324.19,1220.0,324.83,325.54,323.0,324.19,1220.0
2009-11-06 14:00:00,324.01,325.2,323.85,325.0,160.0,324.01,325.2,323.85,325.0,160.0
2009-11-06 14:30:00,325.0,325.51,324.11,324.29,230.0,325.0,325.51,324.11,324.29,230.0
2009-11-06 15:00:00,324.56,325.75,324.52,325.43,370.0,324.56,325.75,324.52,325.43,370.0
2009-11-06 15:30:00,326.25,328.15,325.66,327.13,330.0,326.25,328.15,325.66,327.13,330.0
2009-11-09 09:30:00,330.0,330.0,327.24,327.63,240.0,330.0,330.0,327.24,327.63,240.0
2009-11-09 10:00:00,327.88,328.89,326.6,327.49,200.0,327.88,328.89,326.6,327.49,200.0
2009-11-09 10:30:00,326.7,326.7,325.45,325.55,60.0,326.7,326.7,325.45,325.55,60.0
2009-11-09 11:00:00,326.45,328.0,326.0,328.0,270.0,326.45,328.0,326.0,328.0,270.0
2009-11-09 11:30:00,327.84,328.3,326.41,327.4,240.0,327.84,328.3,326.41,327.4,240.0
2009-11-09 12:00:00,327.4,327.41,326.86,327.41,230.0,327.4,327.41,326.86,327.41,230.0
2009-11-09 12:30:00,328.0,328.0,326.84,327.58,120.0,328.0,328.0,326.84,327.58,120.0
2009-11-09 13:00:00,327.8,328.0,326.0,326.6,370.0,327.8,328.0,326.0,326.6,370.0
2009-11-09 13:30:00,326.45,327.73,325.5,326.44,380.0,326.45,327.73,325.5,326.44,380.0
2009-11-09 14:00:00,326.43,327.49,323.88,324.98,540.0,326.43,327.49,323.88,324.98,540.0
2009-11-09 14:30:00,325.0,327.24,325.0,327.24,660.0,325.0,327.24,325.0,327.24,660.0
2009-11-09 15:00:00,326.85,327.38,326.42,327.18,180.0,326.85,327.38,326.42,327.18,180.0
2009-11-09 15:30:00,326.98,330.0,325.01,329.82,1180.0,326.98,330.0,325.01,329.82,1180.0
2009-11-10 09:30:00,326.16,328.17,326.16,327.55,470.0,326.16,328.17,326.16,327.55,470.0
2009-11-10 10:00:00,327.5,328.0,327.21,327.9,140.0,327.5,328.0,327.21,327.9,140.0
2009-11-10 10:30:00,328.11,328.11,327.27,327.39,160.0,328.11,328.11,327.27,327.39,160.0
2009-11-10 11:00:00,327.85,327.85,327.62,327.62,30.0,327.85,327.85,327.62,327.62,30.0
2009-11-10 11:30:00,327.27,327.5,327.27,327.5,70.0,327.27,327.5,327.27,327.5,70.0
2009-11-10 12:00:00,327.8,327.98,327.8,327.98,20.0,327.8,327.98,327.8,327.98,20.0
2009-11-10 12:30:00,327.59,327.73,326.9,326.9,190.0,327.59,327.73,326.9,326.9,190.0
2009-11-10 13:00:00,326.91,327.19,326.91,327.1,130.0,326.91,327.19,326.91,327.1,130.0
2009-11-10 13:30:00,327.28,327.28,326.98,327.25,100.0,327.28,327.28,326.98,327.25,100.0
2009-11-10 14:00:00,327.5,327.95,327.43,327.82,110.0,327.5,327.95,327.43,327.82,110.0
2009-11-10 14:30:00,327.66,327.71,326.55,326.85,280.0,327.66,327.71,326.55,326.85,280.0
2009-11-10 15:00:00,326.65,328.0,326.64,327.87,340.0,326.65,328.0,326.64,327.87,340.0
2009-11-10 15:30:00,328.0,328.0,327.29,327.3,340.0,328.0,328.0,327.29,327.3,340.0
2009-11-11 09:30:00,328.27,329.62,328.27,328.78,60.0,328.27,329.62,328.27,328.78,60.0
2009-11-11 10:00:00,328.9,328.9,328.71,328.71,60.0,328.9,328.9,328.71,328.71,60.0
2009-11-11 10:30:00,328.99,329.05,327.96,329.03,90.0,328.99,329.05,327.96,329.03,90.0
2009-11-11 11:00:00,328.57,329.56,328.57,329.35,70.0,328.57,329.56,328.57,329.35,70.0
2009-11-11 11:30:00,329.76,329.99,329.0,329.99,110.0,329.76,329.99,329.0,329.99,110.0
2009-11-11 12:00:00,329.09,330.43,329.09,329.79,100.0,329.09,330.43,329.09,329.79,100.0
2009-11-11 12:30:00,330.0,330.0,329.3,329.8,110.0,330.0,330.0,329.3,329.8,110.0
2009-11-11 13:00:00,329.35,329.44,329.04,329.21,70.0,329.35,329.44,329.04,329.21,70.0
2009-11-11 13:30:00,329.77,330.0,329.77,330.0,80.0,329.77,330.0,329.77,330.0,80.0
2009-11-11 14:00:00,330.0,330.31,330.0,330.0,60.0,330.0,330.31,330.0,330.0,60.0
2009-11-11 14:30:00,330.0,330.32,329.96,330.19,70.0,330.0,330.32,329.96,330.19,70.0
2009-11-11 15:00:00,329.84,330.16,329.33,330.0,100.0,329.84,330.16,329.33,330.0,100.0
2009-11-11 15:30:00,330.0,330.0,327.91,329.65,270.0,330.0,330.0,327.91,329.65,270.0
2009-11-12 09:30:00,327.9,328.2,327.9,328.2,70.0,327.9,328.2,327.9,328.2,70.0
2009-11-12 10:00:00,328.32,328.67,328.31,328.67,40.0,328.32,328.67,328.31,328.67,40.0
2009-11-12 10:30:00,328.14,328.52,328.14,328.52,40.0,328.14,328.52,328.14,328.52,40.0
2009-11-12 11:00:00,327.92,328.78,326.9,326.9,980.0,327.92,328.78,326.9,326.9,980.0
2009-11-12 11:30:00,327.27,327.5,326.61,327.5,80.0,327.27,327.5,326.61,327.5,80.0
2009-11-12 12:00:00,326.99,326.99,326.99,326.99,10.0,326.99,326.99,326.99,326.99,10.0
2009-11-12 12:30:00,327.69,327.69,326.57,326.57,20.0,327.69,327.69,326.57,326.57,20.0
2009-11-12 13:00:00,327.09,327.33,327.09,327.33,20.0,327.09,327.33,327.09,327.33,20.0
2009-11-12 13:30:00,327.99,327.99,327.38,327.65,40.0,327.99,327.99,327.38,327.65,40.0
2009-11-12 14:00:00,327.98,328.26,327.84,327.84,30.0,327.98,328.26,327.84,327.84,30.0
2009-11-12 14:30:00,327.53,328.46,327.53,327.74,80.0,327.53,328.46,327.53,327.74,80.0
2009-11-12 15:00:00,327.75,327.8,326.31,326.31,180.0,327.75,327.8,326.31,326.31,180.0
2009-11-12 15:30:00,325.8,326.83,325.25,325.91,340.0,325.8,326.83,325.25,325.91,340.0
2009-11-13 09:30:00,325.56,325.71,324.22,325.67,350.0,325.56,325.71,324.22,325.67,350.0
2009-11-13 10:00:00,325.59,325.59,325.53,325.53,20.0,325.59,325.59,325.53,325.53,20.0
2009-11-13 10:30:00,324.96,325.8,324.71,325.8,200.0,324.96,325.8,324.71,325.8,200.0
2009-11-13 11:00:00,325.34,325.58,325.16,325.55,90.0,325.34,325.58,325.16,325.55,90.0
2009-11-13 11:30:00,325.26,325.61,325.23,325.23,40.0,325.26,325.61,325.23,325.23,40.0
2009-11-13 12:00:00,325.95,326.09,325.02,325.02,140.0,325.95,326.09,325.02,325.02,140.0
2009-11-13 12:30:00,325.26,325.66,325.2,325.53,60.0,325.26,325.66,325.2,325.53,60.0
2009-11-13 13:00:00,325.08,327.83,325.08,327.3,310.0,325.08,327.83,325.08,327.3,310.0
2009-11-13 13:30:00,327.58,328.86,327.15,327.49,170.0,327.58,328.86,327.15,327.49,170.0
2009-11-13 14:00:00,327.41,328.97,326.74,328.5,110.0,327.41,328.97,326.74,328.5,110.0
2009-11-13 14:30:00,327.6,328.5,326.25,326.25,190.0,327.6,328.5,326.25,326.25,190.0
2009-11-13 15:00:00,327.04,327.17,327.04,327.17,20.0,327.04,327.17,327.04,327.17,20.0
2009-11-13 15:30:00,327.21,327.23,325.15,326.0,290.0,327.21,327.23,325.15,326.0,290.0
2009-11-16 09:30:00,325.25,331.98,325.25,330.45,250.0,325.25,331.98,325.25,330.45,250.0
2009-11-16 10:00:00,330.47,330.51,327.5,327.5,210.0,330.47,330.51,327.5,327.5,210.0
2009-11-16 10:30:00,327.72,328.52,327.12,328.52,230.0,327.72,328.52,327.12,328.52,230.0
2009-11-16 11:00:00,328.5,328.69,327.65,328.22,40.0,328.5,328.69,327.65,328.22,40.0
2009-11-16 11:30:00,328.1,328.8,326.61,326.61,240.0,328.1,328.8,326.61,326.61,240.0
2009-11-16 12:00:00,327.05,327.5,327.05,327.5,30.0,327.05,327.5,327.05,327.5,30.0
2009-11-16 12:30:00,327.9,328.0,327.9,327.95,30.0,327.9,328.0,327.9,327.95,30.0
2009-11-16 13:00:00,328.6,328.6,327.05,327.19,130.0,328.6,328.6,327.05,327.19,130.0
2009-11-16 13:30:00,327.41,327.57,327.41,327.57,70.0,327.41,327.57,327.41,327.57,70.0
2009-11-16 14:00:00,327.35,328.18,327.35,328.02,160.0,327.35,328.18,327.35,328.02,160.0
2009-11-16 14:30:00,327.68,328.16,327.57,327.57,120.0,327.68,328.16,327.57,327.57,120.0
2009-11-16 15:00:00,328.0,329.21,327.92,328.48,260.0,328.0,329.21,327.92,328.48,260.0
2009-11-16 15:30:00,327.87,331.5,327.87,328.36,510.0,327.87,331.5,327.87,328.36,510.0
2009-11-17 09:30:00,330.01,330.01,324.0,326.74,540.0,330.01,330.01,324.0,326.74,540.0
2009-11-17 10:00:00,324.98,326.3,324.98,326.22,180.0,324.98,326.3,324.98,326.22,180.0
2009-11-17 10:30:00,326.31,327.88,325.76,327.88,110.0,326.31,327.88,325.76,327.88,110.0
2009-11-17 11:00:00,328.11,328.78,327.84,328.78,50.0,328.11,328.78,327.84,328.78,50.0
2009-11-17 11:30:00,329.0,329.0,329.0,329.0,10.0,329.0,329.0,329.0,329.0,10.0
2009-11-17 12:00:00,328.0,329.18,327.96,327.96,50.0,328.0,329.18,327.96,327.96,50.0
2009-11-17 12:30:00,327.47,328.89,326.55,326.55,230.0,327.47,328.89,326.55,326.55,230.0
2009-11-17 13:00:00,327.16,327.16,325.59,325.63,90.0,327.16,327.16,325.59,325.63,90.0
2009-11-17 13:30:00,326.15,326.8,325.04,326.25,180.0,326.15,326.8,325.04,326.25,180.0
2009-11-17 14:00:00,326.31,326.63,325.81,326.39,80.0,326.31,326.63,325.81,326.39,80.0
2009-11-17 14:30:00,325.78,326.98,325.02,325.66,160.0,325.78,326.98,325.02,325.66,160.0
2009-11-17 15:00:00,326.0,327.18,326.0,327.18,70.0,326.0,327.18,326.0,327.18,70.0
2009-11-17 15:30:00,327.3,329.4,326.63,326.63,420.0,327.3,329.4,326.63,326.63,420.0
2009-11-18 09:30:00,325.06,328.0,324.59,327.84,410.0,325.06,328.0,324.59,327.84,410.0
2009-11-18 10:00:00,327.62,328.5,327.47,328.29,160.0,327.62,328.5,327.47,328.29,160.0
2009-11-18 10:30:00,327.3,329.47,327.3,329.1,60.0,327.3,329.47,327.3,329.1,60.0
2009-11-18 11:00:00,329.0,329.33,328.86,329.13,40.0,329.0,329.33,328.86,329.13,40.0
2009-11-18 11:30:00,329.24,329.4,328.57,329.01,120.0,329.24,329.4,328.57,329.01,120.0
2009-11-18 12:00:00,329.26,329.26,328.19,328.19,40.0,329.26,329.26,328.19,328.19,40.0
2009-11-18 12:30:00,327.59,328.79,327.49,328.01,120.0,327.59,328.79,327.49,328.01,120.0
2009-11-18 13:00:00,327.67,328.0,327.67,328.0,40.0,327.67,328.0,327.67,328.0,40.0
2009-11-18 13:30:00,328.41,328.71,327.23,328.71,620.0,328.41,328.71,327.23,328.71,620.0
2009-11-18 14:00:00,328.45,328.8,328.01,328.01,100.0,328.45,328.8,328.01,328.01,100.0
2009-11-18 14:30:00,328.48,328.64,328.0,328.35,140.0,328.48,328.64,328.0,328.35,140.0
2009-11-18 15:00:00,328.08,328.96,327.63,328.19,170.0,328.08,328.96,327.63,328.19,170.0
2009-11-18 15:30:00,328.05,328.2,326.95,327.5,470.0,328.05,328.2,326.95,327.5,470.0
2009-11-19 09:30:00,326.4,328.04,325.03,328.04,490.0,326.4,328.04,325.03,328.04,490.0
2009-11-19 10:00:00,328.0,328.0,326.65,327.77,140.0,328.0,328.0,326.65,327.77,140.0
2009-11-19 10:30:00,328.0,328.97,327.2,328.37,280.0,328.0,328.97,327.2,328.37,280.0
2009-11-19 11:00:00,329.08,329.32,328.25,328.25,160.0,329.08,329.32,328.25,328.25,160.0
2009-11-19 11:30:00,328.2,328.2,328.19,328.19,20.0,328.2,328.2,328.19,328.19,20.0
2009-11-19 12:00:00,328.0,328.0,327.87,327.87,20.0,328.0,328.0,327.87,327.87,20.0
2009-11-19 12:30:00,327.85,327.85,327.85,327.85,10.0,327.85,327.85,327.85,327.85,10.0
2009-11-19 13:00:00,328.0,328.0,328.0,328.0,10.0,328.0,328.0,328.0,328.0,10.0
2009-11-19 13:30:00,327.95,328.1,327.95,328.09,30.0,327.95,328.1,327.95,328.09,30.0
2009-11-19 14:00:00,327.95,328.24,327.95,328.15,70.0,327.95,328.24,327.95,328.15,70.0
2009-11-19 14:30:00,328.25,328.25,326.51,328.03,130.0,328.25,328.25,326.51,328.03,130.0
2009-11-19 15:00:00,328.39,328.75,326.98,328.74,220.0,328.39,328.75,326.98,328.74,220.0
2009-11-19 15:30:00,328.57,328.92,327.0,327.39,300.0,328.57,328.92,327.0,327.39,300.0
2009-11-20 09:30:00,326.95,327.61,326.91,327.55,170.0,326.95,327.61,326.91,327.55,170.0
2009-11-20 10:00:00,328.16,328.16,327.8,327.8,20.0,328.16,328.16,327.8,327.8,20.0
2009-11-20 10:30:00,327.01,327.63,327.0,327.0,30.0,327.01,327.63,327.0,327.0,30.0
2009-11-20 11:00:00,327.23,328.09,327.18,328.09,70.0,327.23,328.09,327.18,328.09,70.0
2009-11-20 11:30:00,327.49,327.49,327.49,327.49,10.0,327.49,327.49,327.49,327.49,10.0
2009-11-20 12:00:00,327.4,328.04,327.02,327.53,100.0,327.4,328.04,327.02,327.53,100.0
2009-11-20 12:30:00,327.07,328.2,327.03,327.08,90.0,327.07,328.2,327.03,327.08,90.0
2009-11-20 13:00:00,327.08,327.82,327.08,327.35,90.0,327.08,327.82,327.08,327.35,90.0
2009-11-20 13:30:00,327.87,327.87,327.45,327.55,60.0,327.87,327.87,327.45,327.55,60.0
2009-11-20 14:00:00,327.58,328.8,327.58,328.45,180.0,327.58,328.8,327.58,328.45,180.0
2009-11-20 14:30:00,327.9,328.99,327.9,328.61,120.0,327.9,328.99,327.9,328.61,120.0
2009-11-20 15:00:00,328.35,328.35,327.78,327.78,30.0,328.35,328.35,327.78,327.78,30.0
2009-11-20 15:30:00,328.03,328.8,327.16,327.16,250.0,328.03,328.8,327.16,327.16,250.0
2009-11-23 09:30:00,317.21,331.25,317.21,329.21,220.0,317.21,331.25,317.21,329.21,220.0
2009-11-23 10:00:00,328.76,329.8,327.55,328.4,160.0,328.76,329.8,327.55,328.4,160.0
2009-11-23 10:30:00,329.12,329.7,328.82,329.2,120.0,329.12,329.7,328.82,329.2,120.0
2009-11-23 11:00:00,328.61,329.57,327.53,327.53,170.0,328.61,329.57,327.53,327.53,170.0
2009-11-23 11:30:00,327.86,328.09,326.35,327.85,230.0,327.86,328.09,326.35,327.85,230.0
2009-11-23 12:00:00,328.28,328.3,327.58,327.7,80.0,328.28,328.3,327.58,327.7,80.0
2009-11-23 12:30:00,327.58,327.99,327.58,327.94,130.0,327.58,327.99,327.58,327.94,130.0
2009-11-23 13:00:00,327.96,329.09,327.96,329.09,280.0,327.96,329.09,327.96,329.09,280.0
2009-11-23 13:30:00,329.39,329.45,328.28,329.26,270.0,329.39,329.45,328.28,329.26,270.0
2009-11-23 14:00:00,329.39,329.39,328.76,329.01,100.0,329.39,329.39,328.76,329.01,100.0
2009-11-23 14:30:00,328.47,328.56,328.47,328.56,30.0,328.47,328.56,328.47,328.56,30.0
2009-11-23 15:00:00,328.1,328.31,327.38,327.38,300.0,328.1,328.31,327.38,327.38,300.0
2009-11-23 15:30:00,327.31,329.19,327.31,328.46,250.0,327.31,329.19,327.31,328.46,250.0
2009-11-24 09:30:00,328.5,328.5,326.22,326.22,210.0,328.5,328.5,326.22,326.22,210.0
2009-11-24 10:00:00,325.32,327.78,325.32,326.9,90.0,325.32,327.78,325.32,326.9,90.0
2009-11-24 10:30:00,327.1,329.5,327.1,329.5,220.0,327.1,329.5,327.1,329.5,220.0
2009-11-24 11:00:00,328.85,329.56,328.59,329.56,210.0,328.85,329.56,328.59,329.56,210.0
2009-11-24 11:30:00,329.22,329.38,329.15,329.15,140.0,329.22,329.38,329.15,329.15,140.0
2009-11-24 12:00:00,329.3,330.27,329.15,329.91,420.0,329.3,330.27,329.15,329.91,420.0
2009-11-24 12:30:00,329.79,331.38,329.65,330.85,190.0,329.79,331.38,329.65,330.85,190.0
2009-11-24 13:00:00,330.02,330.04,329.11,330.02,200.0,330.02,330.04,329.11,330.02,200.0
2009-11-24 13:30:00,329.38,330.3,329.34,329.79,90.0,329.38,330.3,329.34,329.79,90.0
2009-11-24 14:00:00,329.24,330.0,329.24,330.0,50.0,329.24,330.0,329.24,330.0,50.0
2009-11-24 14:30:00,329.37,329.84,328.49,329.25,150.0,329.37,329.84,328.49,329.25,150.0
2009-11-24 15:00:00,329.71,329.71,328.03,328.45,240.0,329.71,329.71,328.03,328.45,240.0
2009-11-24 15:30:00,328.65,330.94,328.65,329.67,250.0,328.65,330.94,328.65,329.67,250.0
2009-11-25 09:30:00,330.77,333.29,330.53,332.19,330.0,330.77,333.29,330.53,332.19,330.0
2009-11-25 10:00:00,331.74,333.9,331.74,331.83,130.0,331.74,333.9,331.74,331.83,130.0
2009-11-25 10:30:00,331.52,331.99,331.46,331.9,50.0,331.52,331.99,331.46,331.9,50.0
2009-11-25 11:00:00,331.39,333.23,331.39,332.77,100.0,331.39,333.23,331.39,332.77,100.0
2009-11-25 11:30:00,332.82,333.35,332.77,332.79,60.0,332.82,333.35,332.77,332.79,60.0
2009-11-25 12:00:00,333.55,333.79,332.91,333.47,140.0,333.55,333.79,332.91,333.47,140.0
2009-11-25 12:30:00,333.75,336.66,333.75,335.96,370.0,333.75,336.66,333.75,335.96,370.0
2009-11-25 13:00:00,336.39,337.55,335.79,337.55,380.0,336.39,337.55,335.79,337.55,380.0
2009-11-25 13:30:00,337.55,339.22,336.99,337.78,280.0,337.55,339.22,336.99,337.78,280.0
2009-11-25 14:00:00,337.87,337.87,335.86,336.52,90.0,337.87,337.87,335.86,336.52,90.0
2009-11-25 14:30:00,336.53,337.61,336.53,337.61,190.0,336.53,337.61,336.53,337.61,190.0
2009-11-25 15:00:00,337.89,337.89,336.89,337.45,300.0,337.89,337.89,336.89,337.45,300.0
2009-11-25 15:30:00,337.05,337.38,336.01,336.51,350.0,337.05,337.38,336.01,336.51,350.0
2009-11-27 09:30:00,333.99,337.94,333.99,336.82,360.0,333.99,337.94,333.99,336.82,360.0
2009-11-27 10:00:00,336.8,338.83,334.48,336.0,480.0,336.8,338.83,334.48,336.0,480.0
2009-11-27 10:30:00,336.1,337.01,335.67,335.67,150.0,336.1,337.01,335.67,335.67,150.0
2009-11-27 11:00:00,336.03,336.78,335.7,335.7,100.0,336.03,336.78,335.7,335.7,100.0
2009-11-27 11:30:00,336.61,336.61,336.14,336.14,20.0,336.61,336.61,336.14,336.14,20.0
2009-11-27 12:00:00,336.41,336.41,335.7,336.15,110.0,336.41,336.41,335.7,336.15,110.0
2009-11-27 12:30:00,335.78,336.3,332.78,332.78,640.0,335.78,336.3,332.78,332.78,640.0
2009-11-30 09:30:00,336.49,336.99,335.01,336.36,160.0,336.49,336.99,335.01,336.36,160.0
2009-11-30 10:00:00,335.69,335.69,333.62,334.28,140.0,335.69,335.69,333.62,334.28,140.0
2009-11-30 10:30:00,334.56,335.24,333.74,333.74,90.0,334.56,335.24,333.74,333.74,90.0
2009-11-30 11:00:00,334.48,334.48,333.95,333.96,30.0,334.48,334.48,333.95,333.96,30.0
2009-11-30 11:30:00,333.63,333.72,332.52,332.98,60.0,333.63,333.72,332.52,332.98,60.0
2009-11-30 12:00:00,333.33,336.0,332.95,336.0,110.0,333.33,336.0,332.95,336.0,110.0
2009-11-30 12:30:00,335.8,336.18,334.89,335.14,140.0,335.8,336.18,334.89,335.14,140.0
2009-11-30 13:00:00,335.99,337.37,335.99,337.28,320.0,335.99,337.37,335.99,337.28,320.0
2009-11-30 13:30:00,336.63,338.23,336.63,338.23,210.0,336.63,338.23,336.63,338.23,210.0
2009-11-30 14:00:00,337.21,337.99,336.47,337.99,120.0,337.21,337.99,336.47,337.99,120.0
2009-11-30 14:30:00,337.3,337.3,336.44,336.96,40.0,337.3,337.3,336.44,336.96,40.0
2009-11-30 15:00:00,337.48,337.94,336.98,337.5,150.0,337.48,337.94,336.98,337.5,150.0
2009-11-30 15:30:00,337.77,339.0,336.5,339.0,1280.0,337.77,339.0,336.5,339.0,1280.0
2009-12-01 09:30:00,340.01,341.07,339.1,339.1,360.0,340.01,341.07,339.1,339.1,360.0
2009-12-01 10:00:00,339.0,339.59,338.0,339.25,190.0,339.0,339.59,338.0,339.25,190.0
2009-12-01 10:30:00,339.98,339.99,339.25,339.99,70.0,339.98,339.99,339.25,339.99,70.0
2009-12-01 11:00:00,339.42,340.6,339.42,340.6,70.0,339.42,340.6,339.42,340.6,70.0
2009-12-01 11:30:00,340.13,341.44,340.13,341.44,90.0,340.13,341.44,340.13,341.44,90.0
2009-12-01 12:00:00,341.14,341.38,340.05,340.05,100.0,341.14,341.38,340.05,340.05,100.0
2009-12-01 12:30:00,340.4,340.65,339.8,339.86,120.0,340.4,340.65,339.8,339.86,120.0
2009-12-01 13:00:00,339.06,340.19,339.06,340.19,90.0,339.06,340.19,339.06,340.19,90.0
2009-12-01 13:30:00,340.19,340.19,340.19,340.19,0.0,340.19,340.19,340.19,340.19,0.0
2009-12-01 14:00:00,340.91,341.15,339.19,340.65,90.0,340.91,341.15,339.19,340.65,90.0
2009-12-01 14:30:00,340.03,340.9,339.3,340.0,130.0,340.03,340.9,339.3,340.0,130.0
2009-12-01 15:00:00,339.74,339.91,339.27,339.27,60.0,339.74,339.91,339.27,339.27,60.0
2009-12-01 15:30:00,339.2,343.06,338.99,342.02,550.0,339.2,343.06,338.99,342.02,550.0
2009-12-02 09:30:00,343.0,343.61,342.53,343.16,250.0,343.0,343.61,342.53,343.16,250.0
2009-12-02 10:00:00,343.34,343.68,342.5,343.44,130.0,343.34,343.68,342.5,343.44,130.0
2009-12-02 10:30:00,342.28,342.28,342.28,342.28,10.0,342.28,342.28,342.28,342.28,10.0
2009-12-02 11:00:00,342.94,342.96,342.37,342.5,160.0,342.94,342.96,342.37,342.5,160.0
2009-12-02 11:30:00,342.65,342.71,341.62,342.38,150.0,342.65,342.71,341.62,342.38,150.0
2009-12-02 12:00:00,342.38,343.0,341.41,341.41,100.0,342.38,343.0,341.41,341.41,100.0
2009-12-02 12:30:00,342.41,342.96,342.1,342.3,160.0,342.41,342.96,342.1,342.3,160.0
2009-12-02 13:00:00,342.31,342.75,342.06,342.08,60.0,342.31,342.75,342.06,342.08,60.0
2009-12-02 13:30:00,342.55,343.0,342.49,343.0,60.0,342.55,343.0,342.49,343.0,60.0
2009-12-02 14:00:00,342.69,343.0,342.33,342.33,60.0,342.69,343.0,342.33,342.33,60.0
2009-12-02 14:30:00,342.5,342.58,342.5,342.53,80.0,342.5,342.58,342.5,342.53,80.0
2009-12-02 15:00:00,342.21,342.62,341.61,342.62,130.0,342.21,342.62,341.61,342.62,130.0
2009-12-02 15:30:00,342.31,342.93,341.92,341.92,330.0,342.31,342.93,341.92,341.92,330.0
2009-12-03 09:30:00,343.74,343.99,341.92,343.0,530.0,343.74,343.99,341.92,343.0,530.0
2009-12-03 10:00:00,342.51,343.08,342.25,342.5,470.0,342.51,343.08,342.25,342.5,470.0
2009-12-03 10:30:00,342.35,342.4,341.46,342.4,150.0,342.35,342.4,341.46,342.4,150.0
2009-12-03 11:00:00,342.4,342.5,342.09,342.5,100.0,342.4,342.5,342.09,342.5,100.0
2009-12-03 11:30:00,343.12,343.12,342.37,342.83,70.0,343.12,343.12,342.37,342.83,70.0
2009-12-03 12:00:00,343.59,343.59,342.23,343.11,60.0,343.59,343.59,342.23,343.11,60.0
2009-12-03 12:30:00,342.27,343.22,342.26,343.0,100.0,342.27,343.22,342.26,343.0,100.0
2009-12-03 13:00:00,342.7,342.99,342.49,342.99,140.0,342.7,342.99,342.49,342.99,140.0
2009-12-03 13:30:00,342.92,343.0,342.15,342.37,80.0,342.92,343.0,342.15,342.37,80.0
2009-12-03 14:00:00,342.79,343.33,342.79,342.99,50.0,342.79,343.33,342.79,342.99,50.0
2009-12-03 14:30:00,343.39,343.39,342.3,342.3,90.0,343.39,343.39,342.3,342.3,90.0
2009-12-03 15:00:00,342.3,342.69,341.74,341.79,200.0,342.3,342.69,341.74,341.79,200.0
2009-12-03 15:30:00,341.18,341.81,340.0,341.03,750.0,341.18,341.81,340.0,341.03,750.0
2009-12-04 09:30:00,344.77,344.77,342.06,343.27,200.0,344.77,344.77,342.06,343.27,200.0
2009-12-04 10:00:00,343.0,343.36,342.43,342.43,80.0,343.0,343.36,342.43,342.43,80.0
2009-12-04 10:30:00,342.0,342.6,341.01,342.0,190.0,342.0,342.6,341.01,342.0,190.0
2009-12-04 11:00:00,341.07,341.32,340.63,341.0,90.0,341.07,341.32,340.63,341.0,90.0
2009-12-04 11:30:00,341.0,341.0,341.0,341.0,0.0,341.0,341.0,341.0,341.0,0.0
2009-12-04 12:00:00,340.45,341.07,340.28,341.0,160.0,340.45,341.07,340.28,341.0,160.0
2009-12-04 12:30:00,340.34,340.34,338.82,338.82,120.0,340.34,340.34,338.82,338.82,120.0
2009-12-04 13:00:00,339.68,341.0,339.33,340.85,130.0,339.68,341.0,339.33,340.85,130.0
2009-12-04 13:30:00,340.22,340.62,339.3,340.05,50.0,340.22,340.62,339.3,340.05,50.0
2009-12-04 14:00:00,339.11,339.75,338.27,339.01,80.0,339.11,339.75,338.27,339.01,80.0
2009-12-04 14:30:00,342.75,342.84,339.13,342.77,560.0,342.75,342.84,339.13,342.77,560.0
2009-12-04 15:00:00,342.1,344.0,341.25,343.74,350.0,342.1,344.0,341.25,343.74,350.0
2009-12-04 15:30:00,343.8,345.39,342.64,345.0,1270.0,343.8,345.39,342.64,345.0,1270.0
2009-12-07 09:30:00,339.44,344.41,339.44,343.38,190.0,339.44,344.41,339.44,343.38,190.0
2009-12-07 10:00:00,343.27,343.32,342.71,343.0,60.0,343.27,343.32,342.71,343.0,60.0
2009-12-07 10:30:00,342.61,342.72,342.61,342.72,20.0,342.61,342.72,342.61,342.72,20.0
2009-12-07 11:00:00,342.64,343.5,342.64,343.1,150.0,342.64,343.5,342.64,343.1,150.0
2009-12-07 11:30:00,343.49,343.49,342.62,343.49,140.0,343.49,343.49,342.62,343.49,140.0
2009-12-07 12:00:00,343.49,343.49,343.49,343.49,0.0,343.49,343.49,343.49,343.49,0.0
2009-12-07 12:30:00,343.61,343.97,343.61,343.97,60.0,343.61,343.97,343.61,343.97,60.0
2009-12-07 13:00:00,344.0,344.01,343.8,343.8,270.0,344.0,344.01,343.8,343.8,270.0
2009-12-07 13:30:00,343.0,344.49,340.8,343.53,70.0,343.0,344.49,340.8,343.53,70.0
2009-12-07 14:00:00,343.93,343.98,343.58,343.58,60.0,343.93,343.98,343.58,343.58,60.0
2009-12-07 14:30:00,343.07,344.0,342.65,344.0,220.0,343.07,344.0,342.65,344.0,220.0
2009-12-07 15:00:00,343.99,344.07,342.65,343.68,460.0,343.99,344.07,342.65,343.68,460.0
2009-12-07 15:30:00,343.3,344.0,342.22,342.51,420.0,343.3,344.0,342.22,342.51,420.0
2009-12-08 09:30:00,339.75,342.66,339.75,341.7,210.0,339.75,342.66,339.75,341.7,210.0
2009-12-08 10:00:00,341.18,342.98,340.98,341.68,150.0,341.18,342.98,340.98,341.68,150.0
2009-12-08 10:30:00,341.72,341.72,340.98,341.59,70.0,341.72,341.72,340.98,341.59,70.0
2009-12-08 11:00:00,342.01,342.05,341.53,341.96,220.0,342.01,342.05,341.53,341.96,220.0
2009-12-08 11:30:00,342.01,342.16,341.5,341.5,90.0,342.01,342.16,341.5,341.5,90.0
2009-12-08 12:00:00,341.55,341.59,341.04,341.58,70.0,341.55,341.59,341.04,341.58,70.0
2009-12-08 12:30:00,341.57,341.84,340.96,341.52,60.0,341.57,341.84,340.96,341.52,60.0
2009-12-08 13:00:00,341.8,343.99,341.01,342.0,240.0,341.8,343.99,341.01,342.0,240.0
2009-12-08 13:30:00,341.97,342.0,341.44,341.45,120.0,341.97,342.0,341.44,341.45,120.0
2009-12-08 14:00:00,341.29,342.2,341.29,341.5,70.0,341.29,342.2,341.29,341.5,70.0
2009-12-08 14:30:00,341.5,341.91,340.57,340.57,100.0,341.5,341.91,340.57,340.57,100.0
2009-12-08 15:00:00,340.6,341.82,340.6,341.76,80.0,340.6,341.82,340.6,341.76,80.0
2009-12-08 15:30:00,340.96,342.35,339.51,341.23,320.0,340.96,342.35,339.51,341.23,320.0
2009-12-09 09:30:00,340.25,342.45,340.25,341.1,110.0,340.25,342.45,340.25,341.1,110.0
2009-12-09 10:00:00,341.12,341.12,340.0,340.4,50.0,341.12,341.12,340.0,340.4,50.0
2009-12-09 10:30:00,341.05,341.89,341.01,341.89,50.0,341.05,341.89,341.01,341.89,50.0
2009-12-09 11:00:00,341.27,341.27,339.28,339.28,60.0,341.27,341.27,339.28,339.28,60.0
2009-12-09 11:30:00,340.76,340.76,339.73,339.77,30.0,340.76,340.76,339.73,339.77,30.0
2009-12-09 12:00:00,339.4,339.5,339.4,339.5,20.0,339.4,339.5,339.4,339.5,20.0
2009-12-09 12:30:00,339.9,340.57,339.9,340.57,20.0,339.9,340.57,339.9,340.57,20.0
2009-12-09 13:00:00,340.57,340.57,340.57,340.57,0.0,340.57,340.57,340.57,340.57,0.0
2009-12-09 13:30:00,339.79,340.39,339.64,340.1,60.0,339.79,340.39,339.64,340.1,60.0
2009-12-09 14:00:00,339.3,339.5,338.3,338.56,110.0,339.3,339.5,338.3,338.56,110.0
2009-12-09 14:30:00,337.5,338.94,337.5,338.87,60.0,337.5,338.94,337.5,338.87,60.0
2009-12-09 15:00:00,338.84,339.68,338.56,339.04,130.0,338.84,339.68,338.56,339.04,130.0
2009-12-09 15:30:00,339.86,340.4,338.0,338.87,230.0,339.86,340.4,338.0,338.87,230.0
2009-12-10 09:30:00,339.66,340.1,339.24,339.93,140.0,339.66,340.1,339.24,339.93,140.0
2009-12-10 10:00:00,339.83,339.83,338.74,339.4,60.0,339.83,339.83,338.74,339.4,60.0
2009-12-10 10:30:00,339.31,339.78,339.1,339.18,110.0,339.31,339.78,339.1,339.18,110.0
2009-12-10 11:00:00,339.0,339.0,339.0,339.0,10.0,339.0,339.0,339.0,339.0,10.0
2009-12-10 11:30:00,338.33,338.99,338.33,338.99,60.0,338.33,338.99,338.33,338.99,60.0
2009-12-10 12:00:00,338.53,338.53,338.53,338.53,10.0,338.53,338.53,338.53,338.53,10.0
2009-12-10 12:30:00,338.65,339.8,338.64,338.93,150.0,338.65,339.8,338.64,338.93,150.0
2009-12-10 13:00:00,338.67,338.67,338.5,338.5,30.0,338.67,338.67,338.5,338.5,30.0
2009-12-10 13:30:00,338.5,338.5,338.5,338.5,0.0,338.5,338.5,338.5,338.5,0.0
2009-12-10 14:00:00,338.5,338.5,338.5,338.5,0.0,338.5,338.5,338.5,338.5,0.0
2009-12-10 14:30:00,338.3,338.91,338.3,338.91,30.0,338.3,338.91,338.3,338.91,30.0
2009-12-10 15:00:00,337.43,338.38,337.43,338.38,20.0,337.43,338.38,337.43,338.38,20.0
2009-12-10 15:30:00,338.0,338.85,337.66,338.0,170.0,338.0,338.85,337.66,338.0,170.0
2009-12-11 09:30:00,339.85,339.85,339.0,339.6,120.0,339.85,339.85,339.0,339.6,120.0
2009-12-11 10:00:00,339.99,340.4,338.0,338.0,360.0,339.99,340.4,338.0,338.0,360.0
2009-12-11 10:30:00,337.6,337.8,337.0,337.14,110.0,337.6,337.8,337.0,337.14,110.0
2009-12-11 11:00:00,337.0,338.3,337.0,337.42,70.0,337.0,338.3,337.0,337.42,70.0
2009-12-11 11:30:00,337.95,339.77,337.95,339.0,40.0,337.95,339.77,337.95,339.0,40.0
2009-12-11 12:00:00,339.97,339.97,338.81,339.05,100.0,339.97,339.97,338.81,339.05,100.0
2009-12-11 12:30:00,339.98,339.98,339.98,339.98,10.0,339.98,339.98,339.98,339.98,10.0
2009-12-11 13:00:00,339.57,339.71,339.57,339.71,20.0,339.57,339.71,339.57,339.71,20.0
2009-12-11 13:30:00,339.38,339.38,338.25,339.0,70.0,339.38,339.38,338.25,339.0,70.0
2009-12-11 14:00:00,339.38,339.38,339.15,339.15,50.0,339.38,339.38,339.15,339.15,50.0
2009-12-11 14:30:00,338.2,338.28,338.2,338.21,30.0,338.2,338.28,338.2,338.21,30.0
2009-12-11 15:00:00,337.58,338.4,337.58,338.4,70.0,337.58,338.4,337.58,338.4,70.0
2009-12-11 15:30:00,338.34,340.33,337.5,340.2,260.0,338.34,340.33,337.5,340.2,260.0
2009-12-14 09:30:00,335.01,338.0,335.0,337.17,260.0,335.01,338.0,335.0,337.17,260.0
2009-12-14 10:00:00,337.0,340.3,336.8,338.01,300.0,337.0,340.3,336.8,338.01,300.0
2009-12-14 10:30:00,337.34,338.02,337.32,338.02,40.0,337.34,338.02,337.32,338.02,40.0
2009-12-14 11:00:00,337.43,337.43,337.43,337.43,10.0,337.43,337.43,337.43,337.43,10.0
2009-12-14 11:30:00,337.37,337.37,337.37,337.37,10.0,337.37,337.37,337.37,337.37,10.0
2009-12-14 12:00:00,337.42,337.45,337.42,337.45,20.0,337.42,337.45,337.42,337.45,20.0
2009-12-14 12:30:00,338.26,338.6,337.93,337.93,290.0,338.26,338.6,337.93,337.93,290.0
2009-12-14 13:00:00,338.34,339.97,338.1,338.5,300.0,338.34,339.97,338.1,338.5,300.0
2009-12-14 13:30:00,337.97,338.55,337.97,338.49,90.0,337.97,338.55,337.97,338.49,90.0
2009-12-14 14:00:00,338.6,338.6,338.38,338.38,280.0,338.6,338.6,338.38,338.38,280.0
2009-12-14 14:30:00,338.7,338.7,336.08,336.08,50.0,338.7,338.7,336.08,336.08,50.0
2009-12-14 15:00:00,337.1,337.1,336.58,336.58,40.0,337.1,337.1,336.58,336.58,40.0
2009-12-14 15:30:00,337.98,338.23,336.89,338.15,170.0,337.98,338.23,336.89,338.15,170.0
2009-12-15 09:30:00,335.75,337.71,335.57,335.57,140.0,335.75,337.71,335.57,335.57,140.0
2009-12-15 10:00:00,335.71,336.6,335.71,335.85,80.0,335.71,336.6,335.71,335.85,80.0
2009-12-15 10:30:00,336.61,336.61,335.77,336.17,80.0,336.61,336.61,335.77,336.17,80.0
2009-12-15 11:00:00,336.17,336.17,336.17,336.17,0.0,336.17,336.17,336.17,336.17,0.0
2009-12-15 11:30:00,335.51,335.51,335.51,335.51,10.0,335.51,335.51,335.51,335.51,10.0
2009-12-15 12:00:00,335.81,335.81,335.07,335.46,40.0,335.81,335.81,335.07,335.46,40.0
2009-12-15 12:30:00,335.24,335.7,335.24,335.51,60.0,335.24,335.7,335.24,335.51,60.0
2009-12-15 13:00:00,335.99,335.99,334.31,335.0,400.0,335.99,335.99,334.31,335.0,400.0
2009-12-15 13:30:00,334.24,334.24,333.66,334.22,40.0,334.24,334.24,333.66,334.22,40.0
2009-12-15 14:00:00,334.22,334.35,334.06,334.08,50.0,334.22,334.35,334.06,334.08,50.0
2009-12-15 14:30:00,334.07,334.99,334.07,334.08,50.0,334.07,334.99,334.07,334.08,50.0
2009-12-15 15:00:00,334.36,334.83,334.12,334.59,150.0,334.36,334.83,334.12,334.59,150.0
2009-12-15 15:30:00,334.6,334.81,333.1,334.81,640.0,334.6,334.81,333.1,334.81,640.0
2009-12-16 09:30:00,334.25,334.64,333.61,334.0,70.0,334.25,334.64,333.61,334.0,70.0
2009-12-16 10:00:00,334.03,334.46,333.89,333.94,90.0,334.03,334.46,333.89,333.94,90.0
2009-12-16 10:30:00,333.9,334.47,333.9,334.15,90.0,333.9,334.47,333.9,334.15,90.0
2009-12-16 11:00:00,334.0,334.09,333.61,333.9,120.0,334.0,334.09,333.61,333.9,120.0
2009-12-16 11:30:00,333.9,333.9,333.9,333.9,30.0,333.9,333.9,333.9,333.9,30.0
2009-12-16 12:00:00,333.89,333.89,331.85,333.18,40.0,333.89,333.89,331.85,333.18,40.0
2009-12-16 12:30:00,331.75,331.76,331.75,331.75,50.0,331.75,331.76,331.75,331.75,50.0
2009-12-16 13:00:00,331.8,331.8,330.6,331.12,210.0,331.8,331.8,330.6,331.12,210.0
2009-12-16 13:30:00,331.01,331.19,331.0,331.16,70.0,331.01,331.19,331.0,331.16,70.0
2009-12-16 14:00:00,330.75,332.59,330.16,330.68,260.0,330.75,332.59,330.16,330.68,260.0
2009-12-16 14:30:00,330.43,330.44,329.01,330.27,390.0,330.43,330.44,329.01,330.27,390.0
2009-12-16 15:00:00,329.8,331.08,329.8,330.54,700.0,329.8,331.08,329.8,330.54,700.0
2009-12-16 15:30:00,330.73,331.71,329.91,331.32,510.0,330.73,331.71,329.91,331.32,510.0
2009-12-17 09:30:00,332.99,332.99,329.5,329.99,500.0,332.99,332.99,329.5,329.99,500.0
2009-12-17 10:00:00,329.98,330.01,328.0,329.49,250.0,329.98,330.01,328.0,329.49,250.0
2009-12-17 10:30:00,329.02,330.19,328.5,330.18,150.0,329.02,330.19,328.5,330.18,150.0
2009-12-17 11:00:00,330.19,330.19,329.51,329.51,100.0,330.19,330.19,329.51,329.51,100.0
2009-12-17 11:30:00,329.92,330.15,329.76,330.03,260.0,329.92,330.15,329.76,330.03,260.0
2009-12-17 12:00:00,329.57,330.02,329.5,329.99,140.0,329.57,330.02,329.5,329.99,140.0
2009-12-17 12:30:00,329.98,331.09,329.78,330.07,450.0,329.98,331.09,329.78,330.07,450.0
2009-12-17 13:00:00,330.1,332.56,330.1,332.56,220.0,330.1,332.56,330.1,332.56,220.0
2009-12-17 13:30:00,331.83,339.05,331.83,337.8,510.0,331.83,339.05,331.83,337.8,510.0
2009-12-17 14:00:00,337.93,339.44,337.76,337.8,230.0,337.93,339.44,337.76,337.8,230.0
2009-12-17 14:30:00,338.3,338.34,337.99,338.34,70.0,338.3,338.34,337.99,338.34,70.0
2009-12-17 15:00:00,338.2,338.35,337.72,337.82,370.0,338.2,338.35,337.72,337.82,370.0
2009-12-17 15:30:00,338.26,340.24,337.4,337.89,650.0,338.26,340.24,337.4,337.89,650.0
2009-12-18 09:30:00,335.25,338.22,334.24,335.17,300.0,335.25,338.22,334.24,335.17,300.0
2009-12-18 10:00:00,334.32,334.77,334.32,334.37,70.0,334.32,334.77,334.32,334.37,70.0
2009-12-18 10:30:00,334.3,338.01,334.3,336.01,80.0,334.3,338.01,334.3,336.01,80.0
2009-12-18 11:00:00,335.52,336.73,335.14,335.18,40.0,335.52,336.73,335.14,335.18,40.0
2009-12-18 11:30:00,335.18,335.18,335.18,335.18,10.0,335.18,335.18,335.18,335.18,10.0
2009-12-18 12:00:00,334.78,334.92,334.55,334.55,30.0,334.78,334.92,334.55,334.55,30.0
2009-12-18 12:30:00,333.22,334.73,333.22,334.73,30.0,333.22,334.73,333.22,334.73,30.0
2009-12-18 13:00:00,335.06,335.06,335.06,335.06,30.0,335.06,335.06,335.06,335.06,30.0
2009-12-18 13:30:00,334.37,334.37,334.37,334.37,10.0,334.37,334.37,334.37,334.37,10.0
2009-12-18 14:00:00,334.37,334.37,333.26,334.31,40.0,334.37,334.37,333.26,334.31,40.0
2009-12-18 14:30:00,333.48,333.48,332.0,332.4,120.0,333.48,333.48,332.0,332.4,120.0
2009-12-18 15:00:00,333.45,333.45,333.45,333.45,10.0,333.45,333.45,333.45,333.45,10.0
2009-12-18 15:30:00,332.96,338.21,332.96,338.13,260.0,332.96,338.21,332.96,338.13,260.0
2009-12-21 09:30:00,333.75,335.0,332.3,332.31,240.0,333.75,335.0,332.3,332.31,240.0
2009-12-21 10:00:00,332.3,332.3,331.43,331.52,50.0,332.3,332.3,331.43,331.52,50.0
2009-12-21 10:30:00,331.54,331.73,330.58,330.58,170.0,331.54,331.73,330.58,330.58,170.0
2009-12-21 11:00:00,330.58,330.99,330.3,330.56,60.0,330.58,330.99,330.3,330.56,60.0
2009-12-21 11:30:00,330.55,330.55,330.0,330.49,70.0,330.55,330.55,330.0,330.49,70.0
2009-12-21 12:00:00,330.25,330.51,330.25,330.26,170.0,330.25,330.51,330.25,330.26,170.0
2009-12-21 12:30:00,330.35,330.47,330.26,330.4,60.0,330.35,330.47,330.26,330.4,60.0
2009-12-21 13:00:00,330.31,330.31,330.2,330.2,80.0,330.31,330.31,330.2,330.2,80.0
2009-12-21 13:30:00,330.56,330.56,330.22,330.3,80.0,330.56,330.56,330.22,330.3,80.0
2009-12-21 14:00:00,330.49,330.5,330.43,330.43,180.0,330.49,330.5,330.43,330.43,180.0
2009-12-21 14:30:00,330.51,330.51,330.08,330.41,70.0,330.51,330.51,330.08,330.41,70.0
2009-12-21 15:00:00,330.25,330.5,330.16,330.46,120.0,330.25,330.5,330.16,330.46,120.0
2009-12-21 15:30:00,330.5,334.55,330.5,334.21,280.0,330.5,334.55,330.5,334.21,280.0
2009-12-22 09:30:00,334.73,335.7,334.73,335.7,60.0,334.73,335.7,334.73,335.7,60.0
2009-12-22 10:00:00,334.62,335.5,333.0,335.5,30.0,334.62,335.5,333.0,335.5,30.0
2009-12-22 10:30:00,335.54,335.91,334.3,334.71,110.0,335.54,335.91,334.3,334.71,110.0
2009-12-22 11:00:00,335.1,335.1,335.1,335.1,30.0,335.1,335.1,335.1,335.1,30.0
2009-12-22 11:30:00,334.66,335.29,334.66,335.29,20.0,334.66,335.29,334.66,335.29,20.0
2009-12-22 12:00:00,334.7,334.7,334.7,334.7,10.0,334.7,334.7,334.7,334.7,10.0
2009-12-22 12:30:00,334.56,334.56,334.22,334.49,90.0,334.56,334.56,334.22,334.49,90.0
2009-12-22 13:00:00,334.56,334.56,334.51,334.51,30.0,334.56,334.56,334.51,334.51,30.0
2009-12-22 13:30:00,334.6,334.6,334.6,334.6,10.0,334.6,334.6,334.6,334.6,10.0
2009-12-22 14:00:00,334.71,334.71,334.24,334.35,30.0,334.71,334.71,334.24,334.35,30.0
2009-12-22 14:30:00,334.35,334.35,334.35,334.35,0.0,334.35,334.35,334.35,334.35,0.0
2009-12-22 15:00:00,334.49,335.0,333.91,334.91,130.0,334.49,335.0,333.91,334.91,130.0
2009-12-22 15:30:00,336.2,338.41,335.15,335.9,540.0,336.2,338.41,335.15,335.9,540.0
2009-12-23 09:30:00,334.0,337.65,333.14,337.65,230.0,334.0,337.65,333.14,337.65,230.0
2009-12-23 10:00:00,336.34,336.95,336.0,336.24,80.0,336.34,336.95,336.0,336.24,80.0
2009-12-23 10:30:00,335.55,335.81,335.1,335.81,50.0,335.55,335.81,335.1,335.81,50.0
2009-12-23 11:00:00,335.3,335.3,335.3,335.3,10.0,335.3,335.3,335.3,335.3,10.0
2009-12-23 11:30:00,334.89,335.43,334.86,335.43,40.0,334.89,335.43,334.86,335.43,40.0
2009-12-23 12:00:00,336.75,337.0,335.03,336.84,110.0,336.75,337.0,335.03,336.84,110.0
2009-12-23 12:30:00,337.17,337.17,337.17,337.17,10.0,337.17,337.17,337.17,337.17,10.0
2009-12-23 13:00:00,337.46,338.4,337.46,338.4,80.0,337.46,338.4,337.46,338.4,80.0
2009-12-23 13:30:00,338.71,340.0,338.71,340.0,230.0,338.71,340.0,338.71,340.0,230.0
2009-12-23 14:00:00,339.56,340.47,339.56,339.7,60.0,339.56,340.47,339.56,339.7,60.0
2009-12-23 14:30:00,339.74,340.0,339.63,339.89,60.0,339.74,340.0,339.63,339.89,60.0
2009-12-23 15:00:00,339.69,340.6,339.69,340.6,40.0,339.69,340.6,339.69,340.6,40.0
2009-12-23 15:30:00,339.66,340.91,339.66,340.89,210.0,339.66,340.91,339.66,340.89,210.0
2009-12-24 09:30:00,340.0,341.01,340.0,341.01,100.0,340.0,341.01,340.0,341.01,100.0
2009-12-24 10:00:00,341.5,341.7,340.59,341.7,100.0,341.5,341.7,340.59,341.7,100.0
2009-12-24 10:30:00,341.98,343.0,341.98,343.0,80.0,341.98,343.0,341.98,343.0,80.0
2009-12-24 11:00:00,343.55,343.55,343.09,343.17,40.0,343.55,343.55,343.09,343.17,40.0
2009-12-24 11:30:00,343.79,344.0,343.7,344.0,50.0,343.79,344.0,343.7,344.0,50.0
2009-12-24 12:00:00,343.83,344.5,343.83,344.5,60.0,343.83,344.5,343.83,344.5,60.0
2009-12-24 12:30:00,344.6,345.34,342.07,343.74,290.0,344.6,345.34,342.07,343.74,290.0
2009-12-28 09:30:00,337.46,341.0,337.46,341.0,80.0,337.46,341.0,337.46,341.0,80.0
2009-12-28 10:00:00,341.96,342.9,341.66,342.5,80.0,341.96,342.9,341.66,342.5,80.0
2009-12-28 10:30:00,341.86,342.6,341.63,342.6,70.0,341.86,342.6,341.63,342.6,70.0
2009-12-28 11:00:00,342.7,344.84,342.7,344.84,100.0,342.7,344.84,342.7,344.84,100.0
2009-12-28 11:30:00,343.27,344.55,343.27,344.55,50.0,343.27,344.55,343.27,344.55,50.0
2009-12-28 12:00:00,344.9,345.26,344.75,345.01,60.0,344.9,345.26,344.75,345.01,60.0
2009-12-28 12:30:00,345.01,345.01,345.01,345.01,0.0,345.01,345.01,345.01,345.01,0.0
2009-12-28 13:00:00,345.12,345.49,344.27,344.44,140.0,345.12,345.49,344.27,344.44,140.0
2009-12-28 13:30:00,343.85,343.85,343.85,343.85,10.0,343.85,343.85,343.85,343.85,10.0
2009-12-28 14:00:00,343.25,343.9,342.51,342.63,110.0,343.25,343.9,342.51,342.63,110.0
2009-12-28 14:30:00,342.84,343.51,342.76,342.76,110.0,342.84,343.51,342.76,342.76,110.0
2009-12-28 15:00:00,342.95,345.59,340.64,344.82,500.0,342.95,345.59,340.64,344.82,500.0
2009-12-28 15:30:00,345.15,345.15,343.05,344.35,160.0,345.15,345.15,343.05,344.35,160.0
2009-12-29 09:30:00,343.0,343.0,340.62,340.62,60.0,343.0,343.0,340.62,340.62,60.0
2009-12-29 10:00:00,341.0,341.0,340.28,340.86,40.0,341.0,341.0,340.28,340.86,40.0
2009-12-29 10:30:00,342.17,342.18,341.01,341.01,80.0,342.17,342.18,341.01,341.01,80.0
2009-12-29 11:00:00,341.12,342.39,341.12,342.37,60.0,341.12,342.39,341.12,342.37,60.0
2009-12-29 11:30:00,341.73,342.35,341.39,342.35,60.0,341.73,342.35,341.39,342.35,60.0
2009-12-29 12:00:00,341.86,341.97,341.86,341.97,20.0,341.86,341.97,341.86,341.97,20.0
2009-12-29 12:30:00,341.1,341.53,341.1,341.53,20.0,341.1,341.53,341.1,341.53,20.0
2009-12-29 13:00:00,341.2,342.2,341.2,342.0,50.0,341.2,342.2,341.2,342.0,50.0
2009-12-29 13:30:00,342.11,342.13,342.11,342.13,20.0,342.11,342.13,342.11,342.13,20.0
2009-12-29 14:00:00,342.35,342.35,342.35,342.35,10.0,342.35,342.35,342.35,342.35,10.0
2009-12-29 14:30:00,342.5,342.5,342.18,342.18,20.0,342.5,342.5,342.18,342.18,20.0
2009-12-29 15:00:00,342.21,342.6,342.07,342.6,40.0,342.21,342.6,342.07,342.6,40.0
2009-12-29 15:30:00,343.0,343.24,342.0,342.37,80.0,343.0,343.24,342.0,342.37,80.0
2009-12-30 09:30:00,340.6,342.47,340.59,341.94,80.0,340.6,342.47,340.59,341.94,80.0
2009-12-30 10:00:00,341.73,341.73,341.73,341.73,10.0,341.73,341.73,341.73,341.73,10.0
2009-12-30 10:30:00,342.07,342.07,340.43,341.0,160.0,342.07,342.07,340.43,341.0,160.0
2009-12-30 11:00:00,341.0,342.0,340.53,342.0,70.0,341.0,342.0,340.53,342.0,70.0
2009-12-30 11:30:00,341.88,341.88,341.3,341.3,50.0,341.88,341.88,341.3,341.3,50.0
2009-12-30 12:00:00,341.59,341.91,341.57,341.57,30.0,341.59,341.91,341.57,341.57,30.0
2009-12-30 12:30:00,341.4,341.75,340.0,340.63,70.0,341.4,341.75,340.0,340.63,70.0
2009-12-30 13:00:00,340.85,341.75,340.85,341.0,40.0,340.85,341.75,340.85,341.0,40.0
2009-12-30 13:30:00,341.66,342.03,340.42,341.67,120.0,341.66,342.03,340.42,341.67,120.0
2009-12-30 14:00:00,341.36,341.85,341.36,341.85,20.0,341.36,341.85,341.36,341.85,20.0
2009-12-30 14:30:00,341.32,341.89,341.32,341.89,30.0,341.32,341.89,341.32,341.89,30.0
2009-12-30 15:00:00,341.19,341.82,340.6,341.82,60.0,341.19,341.82,340.6,341.82,60.0
2009-12-30 15:30:00,341.05,341.15,340.0,340.3,170.0,341.05,341.15,340.0,340.3,170.0
2009-12-31 09:30:00,340.02,340.7,340.02,340.7,30.0,340.02,340.7,340.02,340.7,30.0
2009-12-31 10:00:00,340.68,340.71,340.04,340.04,30.0,340.68,340.71,340.04,340.04,30.0
2009-12-31 10:30:00,340.36,340.38,340.36,340.38,20.0,340.36,340.38,340.36,340.38,20.0
2009-12-31 11:00:00,340.29,340.29,340.0,340.15,80.0,340.29,340.29,340.0,340.15,80.0
2009-12-31 11:30:00,340.2,340.2,340.2,340.2,10.0,340.2,340.2,340.2,340.2,10.0
2009-12-31 12:00:00,340.0,340.24,340.0,340.0,140.0,340.0,340.24,340.0,340.0,140.0
2009-12-31 12:30:00,340.02,340.02,338.01,338.01,20.0,340.02,340.02,338.01,338.01,20.0
2009-12-31 13:00:00,340.19,340.25,339.95,340.01,60.0,340.19,340.25,339.95,340.01,60.0
2009-12-31 13:30:00,340.83,341.0,340.83,341.0,20.0,340.83,341.0,340.83,341.0,20.0
2009-12-31 14:00:00,340.0,340.99,339.81,339.81,140.0,340.0,340.99,339.81,339.81,140.0
2009-12-31 14:30:00,340.0,340.62,340.0,340.62,20.0,340.0,340.62,340.0,340.62,20.0
2009-12-31 15:00:00,340.0,340.0,339.9,339.9,40.0,340.0,340.0,339.9,339.9,40.0
2009-12-31 15:30:00,340.0,340.5,339.55,340.0,240.0,340.0,340.5,339.55,340.0,240.0
2010-01-04 09:30:00,342.9,345.0,340.0,342.18,270.0,342.9,345.0,340.0,342.18,270.0
2010-01-04 10:00:00,341.31,341.93,341.02,341.02,40.0,341.31,341.93,341.02,341.02,40.0
2010-01-04 10:30:00,340.09,340.09,338.0,338.27,260.0,340.09,340.09,338.0,338.27,260.0
2010-01-04 11:00:00,338.22,338.22,337.85,338.16,270.0,338.22,338.22,337.85,338.16,270.0
2010-01-04 11:30:00,338.0,338.0,334.48,336.38,200.0,338.0,338.0,334.48,336.38,200.0
2010-01-04 12:00:00,337.01,338.0,337.01,338.0,90.0,337.01,338.0,337.01,338.0,90.0
2010-01-04 12:30:00,337.98,337.99,335.08,336.03,170.0,337.98,337.99,335.08,336.03,170.0
2010-01-04 13:00:00,336.23,336.23,334.13,336.0,400.0,336.23,336.23,334.13,336.0,400.0
2010-01-04 13:30:00,335.8,336.24,334.13,335.92,260.0,335.8,336.24,334.13,335.92,260.0
2010-01-04 14:00:00,336.61,336.92,334.77,336.9,380.0,336.61,336.92,334.77,336.9,380.0
2010-01-04 14:30:00,336.88,337.06,335.34,335.74,410.0,336.88,337.06,335.34,335.74,410.0
2010-01-04 15:00:00,336.0,337.63,335.63,337.0,370.0,336.0,337.63,335.63,337.0,370.0
2010-01-04 15:30:00,337.49,338.23,336.95,337.88,590.0,337.49,338.23,336.95,337.88,590.0
2010-01-05 09:30:00,338.0,338.87,338.0,338.34,220.0,338.0,338.87,338.0,338.34,220.0
2010-01-05 10:00:00,338.2,338.97,338.15,338.82,440.0,338.2,338.97,338.15,338.82,440.0
2010-01-05 10:30:00,338.53,339.11,338.53,338.55,120.0,338.53,339.11,338.53,338.55,120.0
2010-01-05 11:00:00,338.68,338.84,338.24,338.84,90.0,338.68,338.84,338.24,338.84,90.0
2010-01-05 11:30:00,338.84,338.84,338.84,338.84,0.0,338.84,338.84,338.84,338.84,0.0
2010-01-05 12:00:00,338.8,339.43,338.8,339.43,20.0,338.8,339.43,338.8,339.43,20.0
2010-01-05 12:30:00,339.64,341.26,339.64,341.0,190.0,339.64,341.26,339.64,341.0,190.0
2010-01-05 13:00:00,340.46,341.13,339.51,339.51,110.0,340.46,341.13,339.51,339.51,110.0
2010-01-05 13:30:00,340.0,341.02,340.0,341.02,170.0,340.0,341.02,340.0,341.02,170.0
2010-01-05 14:00:00,340.77,340.77,339.95,340.35,190.0,340.77,340.77,339.95,340.35,190.0
2010-01-05 14:30:00,340.35,341.75,340.17,341.75,520.0,340.35,341.75,340.17,341.75,520.0
2010-01-05 15:00:00,341.25,343.29,341.25,343.25,340.0,341.25,343.29,341.25,343.25,340.0
2010-01-05 15:30:00,343.24,345.03,343.24,344.81,770.0,343.24,345.03,343.24,344.81,770.0
2010-01-06 09:30:00,345.98,345.98,344.52,345.24,330.0,345.98,345.98,344.52,345.24,330.0
2010-01-06 10:00:00,344.22,344.37,343.04,343.19,160.0,344.22,344.37,343.04,343.19,160.0
2010-01-06 10:30:00,342.74,345.18,342.74,345.0,180.0,342.74,345.18,342.74,345.0,180.0
2010-01-06 11:00:00,345.25,345.25,344.01,344.01,240.0,345.25,345.25,344.01,344.01,240.0
2010-01-06 11:30:00,344.69,344.69,342.1,342.1,350.0,344.69,344.69,342.1,342.1,350.0
2010-01-06 12:00:00,343.34,343.35,343.01,343.01,40.0,343.34,343.35,343.01,343.01,40.0
2010-01-06 12:30:00,343.71,343.71,342.87,342.87,50.0,343.71,343.71,342.87,342.87,50.0
2010-01-06 13:00:00,344.09,344.73,342.79,342.79,50.0,344.09,344.73,342.79,342.79,50.0
2010-01-06 13:30:00,344.7,344.7,343.75,344.53,70.0,344.7,344.7,343.75,344.53,70.0
2010-01-06 14:00:00,344.68,346.5,344.52,346.14,320.0,344.68,346.5,344.52,346.14,320.0
2010-01-06 14:30:00,345.48,345.48,344.32,344.79,90.0,345.48,345.48,344.32,344.79,90.0
2010-01-06 15:00:00,345.3,345.88,345.3,345.63,110.0,345.3,345.88,345.3,345.63,110.0
2010-01-06 15:30:00,345.92,345.93,345.0,345.0,180.0,345.92,345.93,345.0,345.0,180.0
2010-01-07 09:30:00,345.25,346.0,342.3,342.91,210.0,345.25,346.0,342.3,342.91,210.0
2010-01-07 10:00:00,342.91,343.42,342.91,343.42,40.0,342.91,343.42,342.91,343.42,40.0
2010-01-07 10:30:00,344.25,344.25,343.24,343.24,180.0,344.25,344.25,343.24,343.24,180.0
2010-01-07 11:00:00,344.19,344.19,343.0,343.64,80.0,344.19,344.19,343.0,343.64,80.0
2010-01-07 11:30:00,343.54,343.95,343.1,343.95,40.0,343.54,343.95,343.1,343.95,40.0
2010-01-07 12:00:00,344.14,344.14,343.61,344.09,60.0,344.14,344.14,343.61,344.09,60.0
2010-01-07 12:30:00,344.26,344.59,343.0,343.85,100.0,344.26,344.59,343.0,343.85,100.0
2010-01-07 13:00:00,344.0,344.0,343.42,343.42,20.0,344.0,344.0,343.42,343.42,20.0
2010-01-07 13:30:00,343.74,344.15,343.74,344.15,20.0,343.74,344.15,343.74,344.15,20.0
2010-01-07 14:00:00,343.97,343.97,343.2,343.24,80.0,343.97,343.97,343.2,343.24,80.0
2010-01-07 14:30:00,344.49,345.04,344.49,345.0,70.0,344.49,345.04,344.49,345.0,70.0
2010-01-07 15:00:00,345.28,345.41,345.15,345.41,50.0,345.28,345.41,345.15,345.41,50.0
2010-01-07 15:30:00,345.69,346.91,345.33,346.13,250.0,345.69,346.91,345.33,346.13,250.0
2010-01-08 09:30:00,344.56,345.37,343.23,344.33,90.0,344.56,345.37,343.23,344.33,90.0
2010-01-08 10:00:00,344.27,344.82,344.27,344.82,20.0,344.27,344.82,344.27,344.82,20.0
2010-01-08 10:30:00,344.48,344.48,342.95,343.66,280.0,344.48,344.48,342.95,343.66,280.0
2010-01-08 11:00:00,343.31,343.54,342.75,343.08,200.0,343.31,343.54,342.75,343.08,200.0
2010-01-08 11:30:00,342.51,342.51,341.56,341.56,90.0,342.51,342.51,341.56,341.56,90.0
2010-01-08 12:00:00,341.56,341.74,341.03,341.74,30.0,341.56,341.74,341.03,341.74,30.0
2010-01-08 12:30:00,341.73,341.8,341.6,341.6,40.0,341.73,341.8,341.6,341.6,40.0
2010-01-08 13:00:00,341.26,341.26,341.26,341.26,20.0,341.26,341.26,341.26,341.26,20.0
2010-01-08 13:30:00,341.97,343.33,341.79,343.33,80.0,341.97,343.33,341.79,343.33,80.0
2010-01-08 14:00:00,341.74,342.46,341.72,341.72,140.0,341.74,342.46,341.72,341.72,140.0
2010-01-08 14:30:00,341.69,341.69,341.69,341.69,10.0,341.69,341.69,341.69,341.69,10.0
2010-01-08 15:00:00,342.06,342.48,341.33,342.21,220.0,342.06,342.48,341.33,342.21,220.0
2010-01-08 15:30:00,342.66,343.57,341.62,341.62,120.0,342.66,343.57,341.62,341.62,120.0
2010-01-11 09:30:00,342.85,342.85,341.92,342.3,110.0,342.85,342.85,341.92,342.3,110.0
2010-01-11 10:00:00,342.41,342.86,341.37,341.37,100.0,342.41,342.86,341.37,341.37,100.0
2010-01-11 10:30:00,341.37,341.37,341.37,341.37,0.0,341.37,341.37,341.37,341.37,0.0
2010-01-11 11:00:00,341.2,341.2,341.2,341.2,10.0,341.2,341.2,341.2,341.2,10.0
2010-01-11 11:30:00,341.0,341.0,341.0,341.0,10.0,341.0,341.0,341.0,341.0,10.0
2010-01-11 12:00:00,341.0,341.0,341.0,341.0,0.0,341.0,341.0,341.0,341.0,0.0
2010-01-11 12:30:00,340.99,341.41,340.53,340.53,50.0,340.99,341.41,340.53,340.53,50.0
2010-01-11 13:00:00,341.19,341.19,341.04,341.04,30.0,341.19,341.19,341.04,341.04,30.0
2010-01-11 13:30:00,340.99,341.61,340.99,341.19,40.0,340.99,341.61,340.99,341.19,40.0
2010-01-11 14:00:00,341.18,341.18,341.18,341.18,10.0,341.18,341.18,341.18,341.18,10.0
2010-01-11 14:30:00,341.25,341.6,341.0,341.0,60.0,341.25,341.6,341.0,341.0,60.0
2010-01-11 15:00:00,340.9,341.24,340.9,341.16,40.0,340.9,341.24,340.9,341.16,40.0
2010-01-11 15:30:00,341.84,341.84,340.02,340.02,320.0,341.84,341.84,340.02,340.02,320.0
2010-01-12 09:30:00,340.0,340.29,339.57,339.57,80.0,340.0,340.29,339.57,339.57,80.0
2010-01-12 10:00:00,340.67,341.46,340.67,341.46,40.0,340.67,341.46,340.67,341.46,40.0
2010-01-12 10:30:00,341.11,341.11,341.11,341.11,10.0,341.11,341.11,341.11,341.11,10.0
2010-01-12 11:00:00,341.48,341.48,341.17,341.42,40.0,341.48,341.48,341.17,341.42,40.0
2010-01-12 11:30:00,341.11,341.11,341.1,341.1,20.0,341.11,341.11,341.1,341.1,20.0
2010-01-12 12:00:00,339.8,339.8,339.08,339.41,230.0,339.8,339.8,339.08,339.41,230.0
2010-01-12 12:30:00,339.52,340.45,339.26,339.53,70.0,339.52,340.45,339.26,339.53,70.0
2010-01-12 13:00:00,339.44,340.65,339.44,339.98,130.0,339.44,340.65,339.44,339.98,130.0
2010-01-12 13:30:00,339.95,341.32,339.95,341.32,70.0,339.95,341.32,339.95,341.32,70.0
2010-01-12 14:00:00,341.67,342.22,340.9,340.9,150.0,341.67,342.22,340.9,340.9,150.0
2010-01-12 14:30:00,340.9,341.75,340.9,341.56,30.0,340.9,341.75,340.9,341.56,30.0
2010-01-12 15:00:00,340.92,340.92,340.92,340.92,10.0,340.92,340.92,340.92,340.92,10.0
2010-01-12 15:30:00,341.51,341.81,339.55,339.55,310.0,341.51,341.81,339.55,339.55,310.0
2010-01-13 09:30:00,338.61,341.6,338.61,341.0,210.0,338.61,341.6,338.61,341.0,210.0
2010-01-13 10:00:00,341.13,341.47,340.36,340.37,70.0,341.13,341.47,340.36,340.37,70.0
2010-01-13 10:30:00,341.35,341.38,341.35,341.38,20.0,341.35,341.38,341.35,341.38,20.0
2010-01-13 11:00:00,340.69,340.89,340.52,340.54,150.0,340.69,340.89,340.52,340.54,150.0
2010-01-13 11:30:00,341.74,341.74,341.09,341.15,30.0,341.74,341.74,341.09,341.15,30.0
2010-01-13 12:00:00,341.01,341.26,341.01,341.26,20.0,341.01,341.26,341.01,341.26,20.0
2010-01-13 12:30:00,341.5,341.82,341.05,341.82,40.0,341.5,341.82,341.05,341.82,40.0
2010-01-13 13:00:00,341.3,341.51,340.72,341.2,70.0,341.3,341.51,340.72,341.2,70.0
2010-01-13 13:30:00,340.71,340.71,340.08,340.48,110.0,340.71,340.71,340.08,340.48,110.0
2010-01-13 14:00:00,340.5,340.6,340.44,340.6,90.0,340.5,340.6,340.44,340.6,90.0
2010-01-13 14:30:00,340.55,340.55,339.94,340.54,40.0,340.55,340.55,339.94,340.54,40.0
2010-01-13 15:00:00,340.5,340.5,339.71,340.49,70.0,340.5,340.5,339.71,340.49,70.0
2010-01-13 15:30:00,340.25,342.03,340.01,341.81,390.0,340.25,342.03,340.01,341.81,390.0
2010-01-14 09:30:00,340.11,340.94,340.1,340.94,40.0,340.11,340.94,340.1,340.94,40.0
2010-01-14 10:00:00,341.29,341.29,341.29,341.29,20.0,341.29,341.29,341.29,341.29,20.0
2010-01-14 10:30:00,340.0,340.47,339.7,339.71,70.0,340.0,340.47,339.7,339.71,70.0
2010-01-14 11:00:00,339.55,339.55,339.0,339.0,100.0,339.55,339.55,339.0,339.0,100.0
2010-01-14 11:30:00,339.81,339.89,339.0,339.8,60.0,339.81,339.89,339.0,339.8,60.0
2010-01-14 12:00:00,339.01,339.65,339.01,339.3,60.0,339.01,339.65,339.01,339.3,60.0
2010-01-14 12:30:00,339.25,339.25,339.14,339.14,20.0,339.25,339.25,339.14,339.14,20.0
2010-01-14 13:00:00,339.34,339.38,339.09,339.09,40.0,339.34,339.38,339.09,339.09,40.0
2010-01-14 13:30:00,339.64,339.89,339.25,339.25,40.0,339.64,339.89,339.25,339.25,40.0
2010-01-14 14:00:00,339.45,339.45,339.09,339.09,20.0,339.45,339.45,339.09,339.09,20.0
2010-01-14 14:30:00,339.99,340.7,339.26,340.31,160.0,339.99,340.7,339.26,340.31,160.0
2010-01-14 15:00:00,340.47,340.99,339.77,340.99,130.0,340.47,340.99,339.77,340.99,130.0
2010-01-14 15:30:00,341.01,342.18,340.77,341.3,550.0,341.01,342.18,340.77,341.3,550.0
2010-01-15 09:30:00,340.36,341.31,340.0,340.0,110.0,340.36,341.31,340.0,340.0,110.0
2010-01-15 10:00:00,340.58,340.83,340.58,340.83,20.0,340.58,340.83,340.58,340.83,20.0
2010-01-15 10:30:00,340.8,341.05,340.35,341.05,140.0,340.8,341.05,340.35,341.05,140.0
2010-01-15 11:00:00,340.68,341.59,340.68,341.2,30.0,340.68,341.59,340.68,341.2,30.0
2010-01-15 11:30:00,341.2,341.2,341.2,341.2,10.0,341.2,341.2,341.2,341.2,10.0
2010-01-15 12:00:00,342.0,342.0,341.3,342.0,40.0,342.0,342.0,341.3,342.0,40.0
2010-01-15 12:30:00,341.18,341.36,340.51,341.36,30.0,341.18,341.36,340.51,341.36,30.0
2010-01-15 13:00:00,341.73,341.73,341.73,341.73,10.0,341.73,341.73,341.73,341.73,10.0
2010-01-15 13:30:00,341.73,342.03,341.41,341.84,40.0,341.73,342.03,341.41,341.84,40.0
2010-01-15 14:00:00,341.86,342.36,341.86,342.0,60.0,341.86,342.36,341.86,342.0,60.0
2010-01-15 14:30:00,342.0,342.0,342.0,342.0,0.0,342.0,342.0,342.0,342.0,0.0
2010-01-15 15:00:00,342.24,342.24,340.76,341.63,40.0,342.24,342.24,340.76,341.63,40.0
2010-01-15 15:30:00,341.01,341.3,338.69,338.7,420.0,341.01,341.3,338.69,338.7,420.0
2010-01-19 09:30:00,339.5,340.0,339.5,340.0,80.0,339.5,340.0,339.5,340.0,80.0
2010-01-19 10:00:00,340.97,341.0,340.69,340.9,110.0,340.97,341.0,340.69,340.9,110.0
2010-01-19 10:30:00,340.36,340.96,340.36,340.36,30.0,340.36,340.96,340.36,340.36,30.0
2010-01-19 11:00:00,340.88,340.89,340.0,340.0,60.0,340.88,340.89,340.0,340.0,60.0
2010-01-19 11:30:00,340.52,341.49,340.2,340.91,110.0,340.52,341.49,340.2,340.91,110.0
2010-01-19 12:00:00,341.5,341.5,340.95,340.95,20.0,341.5,341.5,340.95,340.95,20.0
2010-01-19 12:30:00,340.99,341.5,340.96,341.45,120.0,340.99,341.5,340.96,341.45,120.0
2010-01-19 13:00:00,341.45,341.45,341.45,341.45,0.0,341.45,341.45,341.45,341.45,0.0
2010-01-19 13:30:00,341.07,341.07,340.16,340.16,30.0,341.07,341.07,340.16,340.16,30.0
2010-01-19 14:00:00,339.06,341.03,339.06,340.8,40.0,339.06,341.03,339.06,340.8,40.0
2010-01-19 14:30:00,340.64,340.77,340.0,340.0,70.0,340.64,340.77,340.0,340.0,70.0
2010-01-19 15:00:00,339.55,341.33,339.55,341.33,160.0,339.55,341.33,339.55,341.33,160.0
2010-01-19 15:30:00,340.32,341.0,339.36,340.98,370.0,340.32,341.0,339.36,340.98,370.0
2010-01-20 09:30:00,338.87,339.76,338.41,338.41,170.0,338.87,339.76,338.41,338.41,170.0
2010-01-20 10:00:00,339.35,339.35,336.28,337.13,200.0,339.35,339.35,336.28,337.13,200.0
2010-01-20 10:30:00,338.48,338.86,337.95,337.95,60.0,338.48,338.86,337.95,337.95,60.0
2010-01-20 11:00:00,338.21,338.21,338.08,338.08,20.0,338.21,338.21,338.08,338.08,20.0
2010-01-20 11:30:00,338.72,338.72,337.12,337.59,120.0,338.72,338.72,337.12,337.59,120.0
2010-01-20 12:00:00,337.4,338.6,337.3,338.6,40.0,337.4,338.6,337.3,338.6,40.0
2010-01-20 12:30:00,338.6,338.6,338.6,338.6,0.0,338.6,338.6,338.6,338.6,0.0
2010-01-20 13:00:00,337.3,337.3,336.11,336.36,190.0,337.3,337.3,336.11,336.36,190.0
2010-01-20 13:30:00,336.5,336.5,335.58,336.06,70.0,336.5,336.5,335.58,336.06,70.0
2010-01-20 14:00:00,336.39,336.8,335.89,336.8,100.0,336.39,336.8,335.89,336.8,100.0
2010-01-20 14:30:00,337.65,338.48,336.16,337.56,130.0,337.65,338.48,336.16,337.56,130.0
2010-01-20 15:00:00,337.24,337.7,335.95,336.57,290.0,337.24,337.7,335.95,336.57,290.0
2010-01-20 15:30:00,336.99,336.99,335.63,335.99,280.0,336.99,336.99,335.63,335.99,280.0
2010-01-21 09:30:00,336.21,336.21,335.03,335.2,100.0,336.21,336.21,335.03,335.2,100.0
2010-01-21 10:00:00,335.49,337.69,335.33,335.38,110.0,335.49,337.69,335.33,335.38,110.0
2010-01-21 10:30:00,335.0,335.0,333.82,334.75,210.0,335.0,335.0,333.82,334.75,210.0
2010-01-21 11:00:00,334.51,335.3,333.98,334.35,350.0,334.51,335.3,333.98,334.35,350.0
2010-01-21 11:30:00,334.3,334.75,333.9,333.9,90.0,334.3,334.75,333.9,333.9,90.0
2010-01-21 12:00:00,333.96,334.32,333.96,334.32,30.0,333.96,334.32,333.96,334.32,30.0
2010-01-21 12:30:00,334.07,334.44,333.88,333.88,120.0,334.07,334.44,333.88,333.88,120.0
2010-01-21 13:00:00,333.24,333.4,332.92,332.92,140.0,333.24,333.4,332.92,332.92,140.0
2010-01-21 13:30:00,333.11,334.37,333.0,334.05,130.0,333.11,334.37,333.0,334.05,130.0
2010-01-21 14:00:00,333.31,334.4,332.88,333.0,300.0,333.31,334.4,332.88,333.0,300.0
2010-01-21 14:30:00,333.02,333.25,333.0,333.17,320.0,333.02,333.25,333.0,333.17,320.0
2010-01-21 15:00:00,332.53,334.5,330.52,333.37,500.0,332.53,334.5,330.52,333.37,500.0
2010-01-21 15:30:00,333.04,335.69,332.0,333.16,1010.0,333.04,335.69,332.0,333.16,1010.0
2010-01-22 09:30:00,332.01,332.01,330.0,331.34,210.0,332.01,332.01,330.0,331.34,210.0
2010-01-22 10:00:00,332.54,334.25,331.5,332.56,320.0,332.54,334.25,331.5,332.56,320.0
2010-01-22 10:30:00,332.23,332.6,332.04,332.6,40.0,332.23,332.6,332.04,332.6,40.0
2010-01-22 11:00:00,333.65,333.65,332.63,332.63,40.0,333.65,333.65,332.63,332.63,40.0
2010-01-22 11:30:00,332.27,332.48,332.27,332.48,40.0,332.27,332.48,332.27,332.48,40.0
2010-01-22 12:00:00,332.99,333.35,332.99,333.35,30.0,332.99,333.35,332.99,333.35,30.0
2010-01-22 12:30:00,332.92,333.0,332.34,332.34,40.0,332.92,333.0,332.34,332.34,40.0
2010-01-22 13:00:00,332.42,332.5,332.42,332.5,20.0,332.42,332.5,332.42,332.5,20.0
2010-01-22 13:30:00,332.5,332.5,332.5,332.5,0.0,332.5,332.5,332.5,332.5,0.0
2010-01-22 14:00:00,332.23,332.3,331.5,332.08,220.0,332.23,332.3,331.5,332.08,220.0
2010-01-22 14:30:00,331.91,332.0,330.85,331.0,120.0,331.91,332.0,330.85,331.0,120.0
2010-01-22 15:00:00,330.78,331.0,330.05,330.12,190.0,330.78,331.0,330.05,330.12,190.0
2010-01-22 15:30:00,330.6,330.67,328.5,330.2,440.0,330.6,330.67,328.5,330.2,440.0
2010-01-25 09:30:00,328.88,331.64,328.88,331.64,170.0,328.88,331.64,328.88,331.64,170.0
2010-01-25 10:00:00,331.15,331.22,330.29,330.31,130.0,331.15,331.22,330.29,330.31,130.0
2010-01-25 10:30:00,330.39,330.62,330.17,330.25,340.0,330.39,330.62,330.17,330.25,340.0
2010-01-25 11:00:00,330.3,330.3,330.3,330.3,10.0,330.3,330.3,330.3,330.3,10.0
2010-01-25 11:30:00,330.33,330.46,330.33,330.45,30.0,330.33,330.46,330.33,330.45,30.0
2010-01-25 12:00:00,330.69,330.95,330.53,330.57,70.0,330.69,330.95,330.53,330.57,70.0
2010-01-25 12:30:00,330.96,330.96,330.55,330.6,70.0,330.96,330.96,330.55,330.6,70.0
2010-01-25 13:00:00,330.6,330.95,330.6,330.95,110.0,330.6,330.95,330.6,330.95,110.0
2010-01-25 13:30:00,330.99,331.37,330.61,331.26,100.0,330.99,331.37,330.61,331.26,100.0
2010-01-25 14:00:00,331.16,331.16,331.16,331.16,50.0,331.16,331.16,331.16,331.16,50.0
2010-01-25 14:30:00,331.0,332.42,330.89,331.48,220.0,331.0,332.42,330.89,331.48,220.0
2010-01-25 15:00:00,331.57,331.57,331.48,331.5,80.0,331.57,331.57,331.48,331.5,80.0
2010-01-25 15:30:00,332.0,333.05,330.69,331.33,650.0,332.0,333.05,330.69,331.33,650.0
2010-01-26 09:30:00,332.99,332.99,330.86,332.59,100.0,332.99,332.99,330.86,332.59,100.0
2010-01-26 10:00:00,333.29,334.24,332.82,334.0,170.0,333.29,334.24,332.82,334.0,170.0
2010-01-26 10:30:00,334.0,334.22,333.06,333.82,110.0,334.0,334.22,333.06,333.82,110.0
2010-01-26 11:00:00,334.17,334.46,333.55,333.55,40.0,334.17,334.46,333.55,333.55,40.0
2010-01-26 11:30:00,334.0,334.0,333.73,334.0,50.0,334.0,334.0,333.73,334.0,50.0
2010-01-26 12:00:00,334.0,334.0,334.0,334.0,30.0,334.0,334.0,334.0,334.0,30.0
2010-01-26 12:30:00,333.99,334.0,333.63,333.63,50.0,333.99,334.0,333.63,333.63,50.0
2010-01-26 13:00:00,333.63,333.63,333.11,333.11,90.0,333.63,333.63,333.11,333.11,90.0
2010-01-26 13:30:00,332.86,333.35,332.5,333.0,80.0,332.86,333.35,332.5,333.0,80.0
2010-01-26 14:00:00,332.99,333.7,332.99,333.13,80.0,332.99,333.7,332.99,333.13,80.0
2010-01-26 14:30:00,333.07,333.08,333.0,333.0,30.0,333.07,333.08,333.0,333.0,30.0
2010-01-26 15:00:00,333.0,333.0,331.23,331.23,70.0,333.0,333.0,331.23,331.23,70.0
2010-01-26 15:30:00,330.94,331.39,328.51,328.54,230.0,330.94,331.39,328.51,328.54,230.0
2010-01-27 09:30:00,328.5,330.01,328.11,330.01,100.0,328.5,330.01,328.11,330.01,100.0
2010-01-27 10:00:00,330.12,330.12,330.1,330.1,30.0,330.12,330.12,330.1,330.1,30.0
2010-01-27 10:30:00,330.56,330.56,330.56,330.56,10.0,330.56,330.56,330.56,330.56,10.0
2010-01-27 11:00:00,330.56,330.56,330.56,330.56,0.0,330.56,330.56,330.56,330.56,0.0
2010-01-27 11:30:00,330.27,330.99,330.27,330.51,80.0,330.27,330.99,330.27,330.51,80.0
2010-01-27 12:00:00,330.03,330.03,329.95,329.95,80.0,330.03,330.03,329.95,329.95,80.0
2010-01-27 12:30:00,330.49,330.49,330.2,330.2,20.0,330.49,330.49,330.2,330.2,20.0
2010-01-27 13:00:00,330.54,332.87,330.52,331.3,80.0,330.54,332.87,330.52,331.3,80.0
2010-01-27 13:30:00,330.93,330.93,330.43,330.43,40.0,330.93,330.93,330.43,330.43,40.0
2010-01-27 14:00:00,330.07,330.2,330.0,330.2,40.0,330.07,330.2,330.0,330.2,40.0
2010-01-27 14:30:00,330.26,331.28,330.23,331.05,60.0,330.26,331.28,330.23,331.05,60.0
2010-01-27 15:00:00,331.3,331.3,330.77,330.77,40.0,331.3,331.3,330.77,330.77,40.0
2010-01-27 15:30:00,331.72,332.4,331.1,331.8,790.0,331.72,332.4,331.1,331.8,790.0
2010-01-28 09:30:00,332.0,332.0,330.69,331.3,80.0,332.0,332.0,330.69,331.3,80.0
2010-01-28 10:00:00,330.67,332.19,330.0,330.2,90.0,330.67,332.19,330.0,330.2,90.0
2010-01-28 10:30:00,331.1,331.1,330.65,330.88,120.0,331.1,331.1,330.65,330.88,120.0
2010-01-28 11:00:00,330.87,331.0,330.87,331.0,20.0,330.87,331.0,330.87,331.0,20.0
2010-01-28 11:30:00,330.25,330.46,330.0,330.25,60.0,330.25,330.46,330.0,330.25,60.0
2010-01-28 12:00:00,330.15,330.25,329.25,329.71,50.0,330.15,330.25,329.25,329.71,50.0
2010-01-28 12:30:00,329.71,329.71,329.71,329.71,0.0,329.71,329.71,329.71,329.71,0.0
2010-01-28 13:00:00,330.0,331.0,329.56,329.56,110.0,330.0,331.0,329.56,329.56,110.0
2010-01-28 13:30:00,329.89,329.89,329.89,329.89,10.0,329.89,329.89,329.89,329.89,10.0
2010-01-28 14:00:00,329.5,329.85,328.5,328.85,200.0,329.5,329.85,328.5,328.85,200.0
2010-01-28 14:30:00,329.35,329.51,328.0,329.01,120.0,329.35,329.51,328.0,329.01,120.0
2010-01-28 15:00:00,328.6,328.6,328.6,328.6,10.0,328.6,328.6,328.6,328.6,10.0
2010-01-28 15:30:00,329.68,329.79,328.35,329.54,240.0,329.68,329.79,328.35,329.54,240.0
2010-01-29 09:30:00,331.0,331.0,328.15,328.15,120.0,331.0,331.0,328.15,328.15,120.0
2010-01-29 10:00:00,329.07,329.44,328.19,329.44,70.0,329.07,329.44,328.19,329.44,70.0
2010-01-29 10:30:00,329.5,329.5,328.8,328.8,30.0,329.5,329.5,328.8,328.8,30.0
2010-01-29 11:00:00,329.44,329.85,329.0,329.0,40.0,329.44,329.85,329.0,329.0,40.0
2010-01-29 11:30:00,329.14,330.58,329.14,330.58,20.0,329.14,330.58,329.14,330.58,20.0
2010-01-29 12:00:00,329.01,329.01,329.0,329.0,20.0,329.01,329.01,329.0,329.0,20.0
2010-01-29 12:30:00,330.49,330.49,329.0,329.2,70.0,330.49,330.49,329.0,329.2,70.0
2010-01-29 13:00:00,329.01,329.01,328.44,329.01,30.0,329.01,329.01,328.44,329.01,30.0
2010-01-29 13:30:00,328.44,328.44,328.37,328.37,20.0,328.44,328.44,328.37,328.37,20.0
2010-01-29 14:00:00,328.15,328.15,328.15,328.15,10.0,328.15,328.15,328.15,328.15,10.0
2010-01-29 14:30:00,328.05,328.4,327.88,328.03,90.0,328.05,328.4,327.88,328.03,90.0
2010-01-29 15:00:00,328.09,328.09,327.86,327.86,20.0,328.09,328.09,327.86,327.86,20.0
2010-01-29 15:30:00,327.13,327.83,325.0,325.15,270.0,327.13,327.83,325.0,325.15,270.0
2010-02-01 09:30:00,328.0,328.0,326.01,326.49,90.0,328.0,328.0,326.01,326.49,90.0
2010-02-01 10:00:00,327.75,328.99,326.0,328.99,110.0,327.75,328.99,326.0,328.99,110.0
2010-02-01 10:30:00,328.79,328.79,326.27,326.28,40.0,328.79,328.79,326.27,326.28,40.0
2010-02-01 11:00:00,326.09,326.09,326.09,326.09,10.0,326.09,326.09,326.09,326.09,10.0
2010-02-01 11:30:00,326.09,326.09,326.09,326.09,0.0,326.09,326.09,326.09,326.09,0.0
2010-02-01 12:00:00,327.11,327.11,327.1,327.1,20.0,327.11,327.11,327.1,327.1,20.0
2010-02-01 12:30:00,326.83,326.83,326.45,326.45,50.0,326.83,326.83,326.45,326.45,50.0
2010-02-01 13:00:00,327.04,328.15,326.63,327.06,80.0,327.04,328.15,326.63,327.06,80.0
2010-02-01 13:30:00,326.98,326.98,326.55,326.55,50.0,326.98,326.98,326.55,326.55,50.0
2010-02-01 14:00:00,326.25,326.38,325.18,325.55,160.0,326.25,326.38,325.18,325.55,160.0
2010-02-01 14:30:00,325.55,325.55,325.55,325.55,0.0,325.55,325.55,325.55,325.55,0.0
2010-02-01 15:00:00,326.08,328.77,326.07,327.12,50.0,326.08,328.77,326.07,327.12,50.0
2010-02-01 15:30:00,326.6,331.25,326.6,331.25,410.0,326.6,331.25,326.6,331.25,410.0
2010-02-02 09:30:00,329.0,330.42,328.0,328.7,160.0,329.0,330.42,328.0,328.7,160.0
2010-02-02 10:00:00,328.88,328.88,327.69,327.69,100.0,328.88,328.88,327.69,327.69,100.0
2010-02-02 10:30:00,327.97,327.97,327.97,327.97,10.0,327.97,327.97,327.97,327.97,10.0
2010-02-02 11:00:00,328.19,328.19,327.61,327.7,60.0,328.19,328.19,327.61,327.7,60.0
2010-02-02 11:30:00,328.15,328.15,326.6,326.6,100.0,328.15,328.15,326.6,326.6,100.0
2010-02-02 12:00:00,326.5,327.15,326.5,327.15,50.0,326.5,327.15,326.5,327.15,50.0
2010-02-02 12:30:00,326.8,328.5,326.8,328.35,160.0,326.8,328.5,326.8,328.35,160.0
2010-02-02 13:00:00,327.43,327.83,327.2,327.83,60.0,327.43,327.83,327.2,327.83,60.0
2010-02-02 13:30:00,327.57,329.4,327.41,327.75,160.0,327.57,329.4,327.41,327.75,160.0
2010-02-02 14:00:00,327.66,327.99,327.51,327.99,110.0,327.66,327.99,327.51,327.99,110.0
2010-02-02 14:30:00,327.61,328.49,327.61,328.49,120.0,327.61,328.49,327.61,328.49,120.0
2010-02-02 15:00:00,329.42,330.0,329.27,329.34,80.0,329.42,330.0,329.27,329.34,80.0
2010-02-02 15:30:00,330.47,330.47,329.04,330.0,240.0,330.47,330.47,329.04,330.0,240.0
2010-02-03 09:30:00,329.25,329.25,328.94,328.94,40.0,329.25,329.25,328.94,328.94,40.0
2010-02-03 10:00:00,328.66,328.66,328.12,328.12,40.0,328.66,328.66,328.12,328.12,40.0
2010-02-03 10:30:00,329.25,329.25,329.01,329.01,20.0,329.25,329.25,329.01,329.01,20.0
2010-02-03 11:00:00,328.53,329.26,328.0,329.26,180.0,328.53,329.26,328.0,329.26,180.0
2010-02-03 11:30:00,329.26,329.26,328.48,328.48,30.0,329.26,329.26,328.48,328.48,30.0
2010-02-03 12:00:00,329.27,329.27,329.27,329.27,10.0,329.27,329.27,329.27,329.27,10.0
2010-02-03 12:30:00,329.73,329.73,329.73,329.73,10.0,329.73,329.73,329.73,329.73,10.0
2010-02-03 13:00:00,330.0,330.3,329.33,330.17,60.0,330.0,330.3,329.33,330.17,60.0
2010-02-03 13:30:00,330.1,330.1,329.1,329.1,60.0,330.1,330.1,329.1,329.1,60.0
2010-02-03 14:00:00,329.54,329.58,329.15,329.5,50.0,329.54,329.58,329.15,329.5,50.0
2010-02-03 14:30:00,329.18,329.18,328.79,328.79,40.0,329.18,329.18,328.79,328.79,40.0
2010-02-03 15:00:00,329.19,330.44,329.19,329.65,90.0,329.19,330.44,329.19,329.65,90.0
2010-02-03 15:30:00,329.43,329.95,328.25,328.25,150.0,329.43,329.95,328.25,328.25,150.0
2010-02-04 09:30:00,326.63,335.78,326.63,333.0,680.0,326.63,335.78,326.63,333.0,680.0
2010-02-04 10:00:00,333.25,333.25,331.3,333.0,230.0,333.25,333.25,331.3,333.0,230.0
2010-02-04 10:30:00,333.42,333.42,332.47,332.47,80.0,333.42,333.42,332.47,332.47,80.0
2010-02-04 11:00:00,332.46,332.46,332.45,332.45,70.0,332.46,332.46,332.45,332.45,70.0
2010-02-04 11:30:00,332.66,332.95,331.26,331.26,60.0,332.66,332.95,331.26,331.26,60.0
2010-02-04 12:00:00,331.25,331.4,331.23,331.4,40.0,331.25,331.4,331.23,331.4,40.0
2010-02-04 12:30:00,331.0,331.0,331.0,331.0,20.0,331.0,331.0,331.0,331.0,20.0
2010-02-04 13:00:00,331.0,331.0,328.47,330.15,70.0,331.0,331.0,328.47,330.15,70.0
2010-02-04 13:30:00,329.0,329.0,328.52,328.52,20.0,329.0,329.0,328.52,328.52,20.0
2010-02-04 14:00:00,328.5,329.85,328.39,329.81,50.0,328.5,329.85,328.39,329.81,50.0
2010-02-04 14:30:00,330.0,330.66,328.96,329.14,80.0,330.0,330.66,328.96,329.14,80.0
2010-02-04 15:00:00,329.51,330.0,327.71,330.0,370.0,329.51,330.0,327.71,330.0,370.0
2010-02-04 15:30:00,329.36,330.92,329.36,330.1,750.0,329.36,330.92,329.36,330.1,750.0
2010-02-05 09:30:00,327.51,330.8,327.51,330.8,440.0,327.51,330.8,327.51,330.8,440.0
2010-02-05 10:00:00,330.5,333.68,330.5,331.72,410.0,330.5,333.68,330.5,331.72,410.0
2010-02-05 10:30:00,332.11,333.11,332.11,332.55,60.0,332.11,333.11,332.11,332.55,60.0
2010-02-05 11:00:00,332.44,332.8,331.71,332.6,120.0,332.44,332.8,331.71,332.6,120.0
2010-02-05 11:30:00,332.34,332.72,331.07,331.1,100.0,332.34,332.72,331.07,331.1,100.0
2010-02-05 12:00:00,330.98,331.64,330.98,331.5,60.0,330.98,331.64,330.98,331.5,60.0
2010-02-05 12:30:00,331.54,331.54,330.7,330.7,310.0,331.54,331.54,330.7,330.7,310.0
2010-02-05 13:00:00,330.95,331.61,329.2,329.95,190.0,330.95,331.61,329.2,329.95,190.0
2010-02-05 13:30:00,328.53,328.93,327.5,327.5,100.0,328.53,328.93,327.5,327.5,100.0
2010-02-05 14:00:00,327.27,329.64,325.87,327.25,290.0,327.27,329.64,325.87,327.25,290.0
2010-02-05 14:30:00,327.34,329.25,327.34,329.25,160.0,327.34,329.25,327.34,329.25,160.0
2010-02-05 15:00:00,330.0,332.49,330.0,330.8,420.0,330.0,332.49,330.0,330.8,420.0
2010-02-05 15:30:00,330.05,333.0,329.27,332.73,520.0,330.05,333.0,329.27,332.73,520.0
2010-02-08 09:30:00,333.0,334.5,331.35,332.61,380.0,333.0,334.5,331.35,332.61,380.0
2010-02-08 10:00:00,332.78,332.78,332.11,332.17,70.0,332.78,332.78,332.11,332.17,70.0
2010-02-08 10:30:00,332.0,333.27,332.0,332.71,80.0,332.0,333.27,332.0,332.71,80.0
2010-02-08 11:00:00,333.25,333.25,332.25,332.25,30.0,333.25,333.25,332.25,332.25,30.0
2010-02-08 11:30:00,332.98,333.21,332.55,333.13,440.0,332.98,333.21,332.55,333.13,440.0
2010-02-08 12:00:00,332.61,333.11,332.6,332.7,140.0,332.61,333.11,332.6,332.7,140.0
2010-02-08 12:30:00,332.8,332.83,332.66,332.66,30.0,332.8,332.83,332.66,332.66,30.0
2010-02-08 13:00:00,332.83,333.18,332.18,332.81,330.0,332.83,333.18,332.18,332.81,330.0
2010-02-08 13:30:00,333.27,333.27,332.65,333.01,40.0,333.27,333.27,332.65,333.01,40.0
2010-02-08 14:00:00,333.15,333.15,332.6,332.6,140.0,333.15,333.15,332.6,332.6,140.0
2010-02-08 14:30:00,332.77,333.48,332.71,333.01,170.0,332.77,333.48,332.71,333.01,170.0
2010-02-08 15:00:00,332.99,333.48,332.84,333.3,320.0,332.99,333.48,332.84,333.3,320.0
2010-02-08 15:30:00,333.5,333.55,331.88,332.51,510.0,333.5,333.55,331.88,332.51,510.0
2010-02-09 09:30:00,335.0,335.99,334.77,334.78,570.0,335.0,335.99,334.77,334.78,570.0
2010-02-09 10:00:00,334.75,335.51,334.75,335.25,170.0,334.75,335.51,334.75,335.25,170.0
2010-02-09 10:30:00,335.0,335.0,334.6,334.65,370.0,335.0,335.0,334.6,334.65,370.0
2010-02-09 11:00:00,334.83,334.83,334.8,334.8,70.0,334.83,334.83,334.8,334.8,70.0
2010-02-09 11:30:00,334.8,334.83,334.8,334.8,30.0,334.8,334.83,334.8,334.8,30.0
2010-02-09 12:00:00,335.12,335.12,334.85,334.85,30.0,335.12,335.12,334.85,334.85,30.0
2010-02-09 12:30:00,334.65,335.16,334.26,334.52,160.0,334.65,335.16,334.26,334.52,160.0
2010-02-09 13:00:00,334.84,334.86,333.9,334.86,140.0,334.84,334.86,333.9,334.86,140.0
2010-02-09 13:30:00,334.39,334.8,334.38,334.8,70.0,334.39,334.8,334.38,334.8,70.0
2010-02-09 14:00:00,334.61,334.61,333.7,333.7,20.0,334.61,334.61,333.7,333.7,20.0
2010-02-09 14:30:00,334.29,334.7,333.6,334.45,150.0,334.29,334.7,333.6,334.45,150.0
2010-02-09 15:00:00,334.03,334.8,333.98,334.48,100.0,334.03,334.8,333.98,334.48,100.0
2010-02-09 15:30:00,334.55,335.72,334.55,335.0,890.0,334.55,335.72,334.55,335.0,890.0
2010-02-10 09:30:00,334.84,335.03,333.83,335.03,240.0,334.84,335.03,333.83,335.03,240.0
2010-02-10 10:00:00,335.17,335.85,335.0,335.85,390.0,335.17,335.85,335.0,335.85,390.0
2010-02-10 10:30:00,335.27,335.27,335.01,335.01,20.0,335.27,335.27,335.01,335.01,20.0
2010-02-10 11:00:00,335.12,335.23,335.12,335.18,40.0,335.12,335.23,335.12,335.18,40.0
2010-02-10 11:30:00,335.3,335.4,335.0,335.4,260.0,335.3,335.4,335.0,335.4,260.0
2010-02-10 12:00:00,335.26,335.26,335.26,335.26,10.0,335.26,335.26,335.26,335.26,10.0
2010-02-10 12:30:00,335.0,335.0,335.0,335.0,40.0,335.0,335.0,335.0,335.0,40.0
2010-02-10 13:00:00,335.3,335.3,335.3,335.3,80.0,335.3,335.3,335.3,335.3,80.0
2010-02-10 13:30:00,335.3,335.3,335.3,335.3,0.0,335.3,335.3,335.3,335.3,0.0
2010-02-10 14:00:00,335.09,335.3,334.85,335.09,40.0,335.09,335.3,334.85,335.09,40.0
2010-02-10 14:30:00,335.05,335.21,334.62,335.2,180.0,335.05,335.21,334.62,335.2,180.0
2010-02-10 15:00:00,334.99,335.0,334.99,335.0,160.0,334.99,335.0,334.99,335.0,160.0
2010-02-10 15:30:00,334.64,336.16,334.64,336.15,380.0,334.64,336.16,334.64,336.15,380.0
2010-02-11 09:30:00,336.7,337.44,336.14,336.67,90.0,336.7,337.44,336.14,336.67,90.0
2010-02-11 10:00:00,335.25,336.29,335.04,335.04,60.0,335.25,336.29,335.04,335.04,60.0
2010-02-11 10:30:00,336.57,336.57,336.57,336.57,10.0,336.57,336.57,336.57,336.57,10.0
2010-02-11 11:00:00,336.48,337.0,336.48,336.7,60.0,336.48,337.0,336.48,336.7,60.0
2010-02-11 11:30:00,337.0,338.62,337.0,338.13,450.0,337.0,338.62,337.0,338.13,450.0
2010-02-11 12:00:00,338.5,338.5,338.5,338.5,10.0,338.5,338.5,338.5,338.5,10.0
2010-02-11 12:30:00,338.79,338.79,338.79,338.79,10.0,338.79,338.79,338.79,338.79,10.0
2010-02-11 13:00:00,338.78,339.36,338.78,339.36,20.0,338.78,339.36,338.78,339.36,20.0
2010-02-11 13:30:00,339.71,339.77,339.21,339.72,60.0,339.71,339.77,339.21,339.72,60.0
2010-02-11 14:00:00,339.89,339.89,339.52,339.52,20.0,339.89,339.89,339.52,339.52,20.0
2010-02-11 14:30:00,339.05,339.7,339.05,339.14,40.0,339.05,339.7,339.05,339.14,40.0
2010-02-11 15:00:00,338.92,338.92,338.09,338.55,90.0,338.92,338.92,338.09,338.55,90.0
2010-02-11 15:30:00,339.2,339.35,338.57,339.34,70.0,339.2,339.35,338.57,339.34,70.0
2010-02-12 09:30:00,338.56,338.56,337.03,338.0,320.0,338.56,338.56,337.03,338.0,320.0
2010-02-12 10:00:00,337.33,338.38,337.33,338.34,260.0,337.33,338.38,337.33,338.34,260.0
2010-02-12 10:30:00,338.55,338.55,338.44,338.44,30.0,338.55,338.55,338.44,338.44,30.0
2010-02-12 11:00:00,338.5,338.5,338.35,338.35,20.0,338.5,338.5,338.35,338.35,20.0
2010-02-12 11:30:00,339.0,339.03,338.5,339.01,70.0,339.0,339.03,338.5,339.01,70.0
2010-02-12 12:00:00,338.24,338.24,338.24,338.24,10.0,338.24,338.24,338.24,338.24,10.0
2010-02-12 12:30:00,339.0,339.14,338.63,339.0,50.0,339.0,339.14,338.63,339.0,50.0
2010-02-12 13:00:00,338.71,338.71,338.71,338.71,10.0,338.71,338.71,338.71,338.71,10.0
2010-02-12 13:30:00,339.37,340.47,339.0,340.04,120.0,339.37,340.47,339.0,340.04,120.0
2010-02-12 14:00:00,339.86,340.0,338.08,338.84,190.0,339.86,340.0,338.08,338.84,190.0
2010-02-12 14:30:00,338.64,339.41,338.47,338.47,80.0,338.64,339.41,338.47,338.47,80.0
2010-02-12 15:00:00,338.6,340.5,338.59,340.14,180.0,338.6,340.5,338.59,340.14,180.0
2010-02-12 15:30:00,340.0,343.85,339.82,342.81,810.0,340.0,343.85,339.82,342.81,810.0
2010-02-16 09:30:00,339.1,341.95,339.1,341.5,260.0,339.1,341.95,339.1,341.5,260.0
2010-02-16 10:00:00,341.44,341.44,341.07,341.07,50.0,341.44,341.44,341.07,341.07,50.0
2010-02-16 10:30:00,341.5,342.56,341.5,342.4,50.0,341.5,342.56,341.5,342.4,50.0
2010-02-16 11:00:00,342.13,342.2,342.05,342.05,30.0,342.13,342.2,342.05,342.05,30.0
2010-02-16 11:30:00,342.0,342.0,340.02,341.45,80.0,342.0,342.0,340.02,341.45,80.0
2010-02-16 12:00:00,341.0,341.44,340.81,341.01,50.0,341.0,341.44,340.81,341.01,50.0
2010-02-16 12:30:00,340.6,340.6,339.9,340.56,110.0,340.6,340.6,339.9,340.56,110.0
2010-02-16 13:00:00,341.0,341.0,340.5,340.5,70.0,341.0,341.0,340.5,340.5,70.0
2010-02-16 13:30:00,340.91,340.92,340.91,340.92,20.0,340.91,340.92,340.91,340.92,20.0
2010-02-16 14:00:00,340.99,340.99,340.17,340.51,70.0,340.99,340.99,340.17,340.51,70.0
2010-02-16 14:30:00,340.87,340.87,339.65,339.65,150.0,340.87,340.87,339.65,339.65,150.0
2010-02-16 15:00:00,340.04,341.12,340.0,340.77,90.0,340.04,341.12,340.0,340.77,90.0
2010-02-16 15:30:00,341.46,341.72,340.49,340.9,350.0,341.46,341.72,340.49,340.9,350.0
2010-02-17 09:30:00,342.31,343.48,339.68,342.12,160.0,342.31,343.48,339.68,342.12,160.0
2010-02-17 10:00:00,342.88,342.88,341.91,341.91,50.0,342.88,342.88,341.91,341.91,50.0
2010-02-17 10:30:00,342.95,342.95,341.19,341.85,100.0,342.95,342.95,341.19,341.85,100.0
2010-02-17 11:00:00,341.51,341.95,341.51,341.61,50.0,341.51,341.95,341.51,341.61,50.0
2010-02-17 11:30:00,341.39,342.0,341.25,341.25,40.0,341.39,342.0,341.25,341.25,40.0
2010-02-17 12:00:00,340.8,341.12,340.8,341.12,30.0,340.8,341.12,340.8,341.12,30.0
2010-02-17 12:30:00,341.15,341.74,340.88,340.88,100.0,341.15,341.74,340.88,340.88,100.0
2010-02-17 13:00:00,341.99,341.99,340.6,341.04,70.0,341.99,341.99,340.6,341.04,70.0
2010-02-17 13:30:00,340.99,340.99,340.08,340.08,40.0,340.99,340.99,340.08,340.08,40.0
2010-02-17 14:00:00,340.09,340.62,340.09,340.62,20.0,340.09,340.62,340.09,340.62,20.0
2010-02-17 14:30:00,340.62,341.13,340.05,340.39,90.0,340.62,341.13,340.05,340.39,90.0
2010-02-17 15:00:00,340.16,340.81,340.11,340.11,60.0,340.16,340.81,340.11,340.11,60.0
2010-02-17 15:30:00,339.67,341.0,339.52,339.52,260.0,339.67,341.0,339.52,339.52,260.0
2010-02-18 09:30:00,339.51,341.44,339.51,340.81,90.0,339.51,341.44,339.51,340.81,90.0
2010-02-18 10:00:00,341.01,341.01,340.91,340.91,30.0,341.01,341.01,340.91,340.91,30.0
2010-02-18 10:30:00,341.5,341.64,340.97,341.15,100.0,341.5,341.64,340.97,341.15,100.0
2010-02-18 11:00:00,341.01,341.01,341.01,341.01,10.0,341.01,341.01,341.01,341.01,10.0
2010-02-18 11:30:00,341.0,341.53,341.0,341.0,40.0,341.0,341.53,341.0,341.0,40.0
2010-02-18 12:00:00,341.25,341.25,340.95,341.0,40.0,341.25,341.25,340.95,341.0,40.0
2010-02-18 12:30:00,341.0,341.0,341.0,341.0,0.0,341.0,341.0,341.0,341.0,0.0
2010-02-18 13:00:00,341.0,341.0,341.0,341.0,0.0,341.0,341.0,341.0,341.0,0.0
2010-02-18 13:30:00,341.29,341.29,341.29,341.29,10.0,341.29,341.29,341.29,341.29,10.0
2010-02-18 14:00:00,341.42,341.82,341.42,341.66,80.0,341.42,341.82,341.42,341.66,80.0
2010-02-18 14:30:00,342.0,344.0,341.95,343.31,290.0,342.0,344.0,341.95,343.31,290.0
2010-02-18 15:00:00,343.45,343.65,343.0,343.34,80.0,343.45,343.65,343.0,343.34,80.0
2010-02-18 15:30:00,343.82,344.55,343.16,343.16,370.0,343.82,344.55,343.16,343.16,370.0
2010-02-19 09:30:00,344.53,344.53,343.99,343.99,70.0,344.53,344.53,343.99,343.99,70.0
2010-02-19 10:00:00,343.1,343.6,339.12,341.91,440.0,343.1,343.6,339.12,341.91,440.0
2010-02-19 10:30:00,341.95,341.95,341.57,341.85,130.0,341.95,341.95,341.57,341.85,130.0
2010-02-19 11:00:00,341.57,342.68,341.25,342.68,190.0,341.57,342.68,341.25,342.68,190.0
2010-02-19 11:30:00,342.63,342.63,342.32,342.32,20.0,342.63,342.63,342.32,342.32,20.0
2010-02-19 12:00:00,342.5,342.77,342.5,342.75,30.0,342.5,342.77,342.5,342.75,30.0
2010-02-19 12:30:00,343.84,343.84,343.75,343.75,20.0,343.84,343.84,343.75,343.75,20.0
2010-02-19 13:00:00,344.24,344.24,344.24,344.24,10.0,344.24,344.24,344.24,344.24,10.0
2010-02-19 13:30:00,343.14,344.4,343.14,344.25,60.0,343.14,344.4,343.14,344.25,60.0
2010-02-19 14:00:00,344.58,344.85,344.57,344.85,60.0,344.58,344.85,344.57,344.85,60.0
2010-02-19 14:30:00,345.11,346.63,345.11,346.63,140.0,345.11,346.63,345.11,346.63,140.0
2010-02-19 15:00:00,346.54,346.63,346.28,346.28,110.0,346.54,346.63,346.28,346.28,110.0
2010-02-19 15:30:00,346.66,346.82,345.99,346.66,240.0,346.66,346.82,345.99,346.66,240.0
2010-02-22 09:30:00,348.5,348.56,346.91,347.11,160.0,348.5,348.56,346.91,347.11,160.0
2010-02-22 10:00:00,347.21,347.26,347.0,347.26,50.0,347.21,347.26,347.0,347.26,50.0
2010-02-22 10:30:00,347.11,347.96,347.1,347.1,60.0,347.11,347.96,347.1,347.1,60.0
2010-02-22 11:00:00,347.1,347.18,346.52,347.18,50.0,347.1,347.18,346.52,347.18,50.0
2010-02-22 11:30:00,346.55,346.79,346.55,346.79,50.0,346.55,346.79,346.55,346.79,50.0
2010-02-22 12:00:00,346.47,346.49,346.47,346.49,40.0,346.47,346.49,346.47,346.49,40.0
2010-02-22 12:30:00,345.35,346.05,345.35,346.05,40.0,345.35,346.05,345.35,346.05,40.0
2010-02-22 13:00:00,345.67,346.51,345.67,346.51,30.0,345.67,346.51,345.67,346.51,30.0
2010-02-22 13:30:00,345.58,347.69,345.18,345.54,100.0,345.58,347.69,345.18,345.54,100.0
2010-02-22 14:00:00,345.54,345.54,345.54,345.54,0.0,345.54,345.54,345.54,345.54,0.0
2010-02-22 14:30:00,345.58,345.58,344.57,344.57,60.0,345.58,345.58,344.57,344.57,60.0
2010-02-22 15:00:00,344.5,345.3,343.12,345.27,230.0,344.5,345.3,343.12,345.27,230.0
2010-02-22 15:30:00,345.92,345.92,343.7,345.47,170.0,345.92,345.92,343.7,345.47,170.0
2010-02-23 09:30:00,345.0,347.56,345.0,347.56,100.0,345.0,347.56,345.0,347.56,100.0
2010-02-23 10:00:00,347.5,348.53,347.05,348.53,150.0,347.5,348.53,347.05,348.53,150.0
2010-02-23 10:30:00,347.95,347.95,347.95,347.95,10.0,347.95,347.95,347.95,347.95,10.0
2010-02-23 11:00:00,347.5,348.5,347.5,348.5,40.0,347.5,348.5,347.5,348.5,40.0
2010-02-23 11:30:00,348.05,348.99,348.05,348.33,60.0,348.05,348.99,348.05,348.33,60.0
2010-02-23 12:00:00,348.93,349.36,348.86,349.0,140.0,348.93,349.36,348.86,349.0,140.0
2010-02-23 12:30:00,349.46,349.46,349.46,349.46,10.0,349.46,349.46,349.46,349.46,10.0
2010-02-23 13:00:00,349.49,349.49,349.31,349.31,20.0,349.49,349.49,349.31,349.31,20.0
2010-02-23 13:30:00,349.31,349.31,349.31,349.31,0.0,349.31,349.31,349.31,349.31,0.0
2010-02-23 14:00:00,348.68,349.07,348.0,348.0,60.0,348.68,349.07,348.0,348.0,60.0
2010-02-23 14:30:00,348.8,349.0,348.8,349.0,40.0,348.8,349.0,348.8,349.0,40.0
2010-02-23 15:00:00,349.4,349.87,349.0,349.86,210.0,349.4,349.87,349.0,349.86,210.0
2010-02-23 15:30:00,349.63,349.85,348.56,349.1,450.0,349.63,349.85,348.56,349.1,450.0
2010-02-24 09:30:00,349.49,349.94,346.18,346.18,160.0,349.49,349.94,346.18,346.18,160.0
2010-02-24 10:00:00,348.13,349.45,348.13,349.34,160.0,348.13,349.45,348.13,349.34,160.0
2010-02-24 10:30:00,348.99,353.95,348.99,353.95,430.0,348.99,353.95,348.99,353.95,430.0
2010-02-24 11:00:00,353.55,353.55,350.05,350.05,130.0,353.55,353.55,350.05,350.05,130.0
2010-02-24 11:30:00,352.53,353.49,352.53,353.2,60.0,352.53,353.49,352.53,353.2,60.0
2010-02-24 12:00:00,353.23,353.35,352.74,352.79,150.0,353.23,353.35,352.74,352.79,150.0
2010-02-24 12:30:00,353.48,353.5,352.99,353.16,80.0,353.48,353.5,352.99,353.16,80.0
2010-02-24 13:00:00,353.09,353.21,352.99,353.13,60.0,353.09,353.21,352.99,353.13,60.0
2010-02-24 13:30:00,353.15,355.48,353.15,355.48,270.0,353.15,355.48,353.15,355.48,270.0
2010-02-24 14:00:00,355.14,355.5,353.25,353.98,230.0,355.14,355.5,353.25,353.98,230.0
2010-02-24 14:30:00,353.85,354.0,353.51,353.8,120.0,353.85,354.0,353.51,353.8,120.0
2010-02-24 15:00:00,354.03,354.4,353.95,354.0,90.0,354.03,354.4,353.95,354.0,90.0
2010-02-24 15:30:00,353.62,354.22,352.54,354.22,260.0,353.62,354.22,352.54,354.22,260.0
2010-02-25 09:30:00,351.49,353.98,351.49,352.5,130.0,351.49,353.98,351.49,352.5,130.0
2010-02-25 10:00:00,351.53,353.49,351.53,353.23,40.0,351.53,353.49,351.53,353.23,40.0
2010-02-25 10:30:00,353.79,353.94,352.7,352.95,160.0,353.79,353.94,352.7,352.95,160.0
2010-02-25 11:00:00,352.0,353.42,352.0,353.16,120.0,352.0,353.42,352.0,353.16,120.0
2010-02-25 11:30:00,353.96,354.52,352.71,354.09,120.0,353.96,354.52,352.71,354.09,120.0
2010-02-25 12:00:00,354.87,354.9,353.99,353.99,170.0,354.87,354.9,353.99,353.99,170.0
2010-02-25 12:30:00,353.8,353.8,353.8,353.8,30.0,353.8,353.8,353.8,353.8,30.0
2010-02-25 13:00:00,354.54,354.54,354.25,354.25,40.0,354.54,354.54,354.25,354.25,40.0
2010-02-25 13:30:00,354.74,355.48,354.74,355.48,20.0,354.74,355.48,354.74,355.48,20.0
2010-02-25 14:00:00,354.62,355.03,354.5,355.03,30.0,354.62,355.03,354.5,355.03,30.0
2010-02-25 14:30:00,354.97,355.53,354.97,355.25,110.0,354.97,355.53,354.97,355.25,110.0
2010-02-25 15:00:00,355.72,355.72,354.01,354.96,70.0,355.72,355.72,354.01,354.96,70.0
2010-02-25 15:30:00,354.0,354.01,351.01,351.01,210.0,354.0,354.01,351.01,351.01,210.0
2010-02-26 09:30:00,352.63,353.85,351.45,352.01,50.0,352.63,353.85,351.45,352.01,50.0
2010-02-26 10:00:00,350.94,352.12,350.01,351.45,110.0,350.94,352.12,350.01,351.45,110.0
2010-02-26 10:30:00,352.08,352.08,351.0,351.0,60.0,352.08,352.08,351.0,351.0,60.0
2010-02-26 11:00:00,350.26,350.26,349.95,350.0,180.0,350.26,350.26,349.95,350.0,180.0
2010-02-26 11:30:00,350.2,350.2,349.11,349.68,70.0,350.2,350.2,349.11,349.68,70.0
2010-02-26 12:00:00,349.56,351.0,347.89,350.0,110.0,349.56,351.0,347.89,350.0,110.0
2010-02-26 12:30:00,350.35,351.3,350.25,351.3,70.0,350.35,351.3,350.25,351.3,70.0
2010-02-26 13:00:00,350.3,351.3,350.3,351.3,80.0,350.3,351.3,350.3,351.3,80.0
2010-02-26 13:30:00,351.24,351.26,351.16,351.16,100.0,351.24,351.26,351.16,351.16,100.0
2010-02-26 14:00:00,351.48,352.0,351.47,352.0,160.0,351.48,352.0,351.47,352.0,160.0
2010-02-26 14:30:00,351.52,352.0,351.03,351.03,30.0,351.52,352.0,351.03,351.03,30.0
2010-02-26 15:00:00,351.12,351.91,350.51,350.64,130.0,351.12,351.91,350.51,350.64,130.0
2010-02-26 15:30:00,350.68,355.95,349.66,351.02,450.0,350.68,355.95,349.66,351.02,450.0
2010-03-01 09:30:00,352.93,353.87,351.5,351.85,50.0,352.93,353.87,351.5,351.85,50.0
2010-03-01 10:00:00,351.0,352.13,351.0,352.13,30.0,351.0,352.13,351.0,352.13,30.0
2010-03-01 10:30:00,350.88,352.9,350.35,352.9,70.0,350.88,352.9,350.35,352.9,70.0
2010-03-01 11:00:00,351.35,352.32,351.35,352.32,30.0,351.35,352.32,351.35,352.32,30.0
2010-03-01 11:30:00,353.01,353.02,353.0,353.0,40.0,353.01,353.02,353.0,353.0,40.0
2010-03-01 12:00:00,351.86,351.86,350.38,350.38,30.0,351.86,351.86,350.38,350.38,30.0
2010-03-01 12:30:00,351.81,351.81,351.19,351.19,20.0,351.81,351.81,351.19,351.19,20.0
2010-03-01 13:00:00,350.73,350.99,350.16,350.48,140.0,350.73,350.99,350.16,350.48,140.0
2010-03-01 13:30:00,350.84,350.84,350.42,350.42,20.0,350.84,350.84,350.42,350.42,20.0
2010-03-01 14:00:00,350.54,350.54,350.54,350.54,10.0,350.54,350.54,350.54,350.54,10.0
2010-03-01 14:30:00,350.85,351.07,350.85,351.07,30.0,350.85,351.07,350.85,351.07,30.0
2010-03-01 15:00:00,350.42,350.99,350.4,350.87,180.0,350.42,350.99,350.4,350.87,180.0
2010-03-01 15:30:00,351.46,353.04,350.58,353.03,90.0,351.46,353.04,350.58,353.03,90.0
2010-03-02 09:30:00,353.16,355.07,353.09,354.3,160.0,353.16,355.07,353.09,354.3,160.0
2010-03-02 10:00:00,354.31,354.71,354.3,354.71,70.0,354.31,354.71,354.3,354.71,70.0
2010-03-02 10:30:00,354.69,354.69,354.3,354.3,30.0,354.69,354.69,354.3,354.3,30.0
2010-03-02 11:00:00,353.54,353.54,353.54,353.54,10.0,353.54,353.54,353.54,353.54,10.0
2010-03-02 11:30:00,353.0,353.44,353.0,353.44,40.0,353.0,353.44,353.0,353.44,40.0
2010-03-02 12:00:00,354.82,354.82,353.16,354.79,80.0,354.82,354.82,353.16,354.79,80.0
2010-03-02 12:30:00,354.0,354.0,351.93,352.38,130.0,354.0,354.0,351.93,352.38,130.0
2010-03-02 13:00:00,353.5,353.5,353.4,353.4,30.0,353.5,353.5,353.4,353.4,30.0
2010-03-02 13:30:00,353.4,353.4,353.4,353.4,0.0,353.4,353.4,353.4,353.4,0.0
2010-03-02 14:00:00,353.72,354.23,353.72,354.2,50.0,353.72,354.23,353.72,354.2,50.0
2010-03-02 14:30:00,354.01,354.01,354.01,354.01,10.0,354.01,354.01,354.01,354.01,10.0
2010-03-02 15:00:00,354.45,354.72,352.75,353.03,160.0,354.45,354.72,352.75,353.03,160.0
2010-03-02 15:30:00,354.42,355.16,353.13,353.78,210.0,354.42,355.16,353.13,353.78,210.0
2010-03-03 09:30:00,355.5,356.63,355.47,356.63,180.0,355.5,356.63,355.47,356.63,180.0
2010-03-03 10:00:00,356.42,356.42,356.42,356.42,10.0,356.42,356.42,356.42,356.42,10.0
2010-03-03 10:30:00,357.15,357.15,356.62,356.62,20.0,357.15,357.15,356.62,356.62,20.0
2010-03-03 11:00:00,356.62,356.62,356.62,356.62,0.0,356.62,356.62,356.62,356.62,0.0
2010-03-03 11:30:00,355.62,355.62,350.64,354.86,340.0,355.62,355.62,350.64,354.86,340.0
2010-03-03 12:00:00,354.01,355.15,354.01,355.15,30.0,354.01,355.15,354.01,355.15,30.0
2010-03-03 12:30:00,355.23,355.23,355.23,355.23,10.0,355.23,355.23,355.23,355.23,10.0
2010-03-03 13:00:00,354.01,354.6,354.01,354.06,70.0,354.01,354.6,354.01,354.06,70.0
2010-03-03 13:30:00,354.59,354.6,354.59,354.59,30.0,354.59,354.6,354.59,354.59,30.0
2010-03-03 14:00:00,354.28,354.6,353.37,353.37,50.0,354.28,354.6,353.37,353.37,50.0
2010-03-03 14:30:00,353.27,353.9,352.99,353.6,120.0,353.27,353.9,352.99,353.6,120.0
2010-03-03 15:00:00,353.79,354.12,351.6,354.12,220.0,353.79,354.12,351.6,354.12,220.0
2010-03-03 15:30:00,353.77,353.96,351.55,351.55,300.0,353.77,353.96,351.55,351.55,300.0
2010-03-04 09:30:00,354.28,354.28,353.0,353.21,60.0,354.28,354.28,353.0,353.21,60.0
2010-03-04 10:00:00,352.75,352.75,352.75,352.75,10.0,352.75,352.75,352.75,352.75,10.0
2010-03-04 10:30:00,352.62,352.93,351.92,351.92,90.0,352.62,352.93,351.92,351.92,90.0
2010-03-04 11:00:00,352.5,354.12,352.5,353.09,50.0,352.5,354.12,352.5,353.09,50.0
2010-03-04 11:30:00,354.25,354.27,352.24,352.24,40.0,354.25,354.27,352.24,352.24,40.0
2010-03-04 12:00:00,352.67,352.67,351.4,351.95,50.0,352.67,352.67,351.4,351.95,50.0
2010-03-04 12:30:00,351.32,352.83,351.32,352.63,60.0,351.32,352.83,351.32,352.63,60.0
2010-03-04 13:00:00,352.8,353.44,352.67,352.67,70.0,352.8,353.44,352.67,352.67,70.0
2010-03-04 13:30:00,352.21,354.83,352.21,354.83,260.0,352.21,354.83,352.21,354.83,260.0
2010-03-04 14:00:00,354.4,354.83,354.15,354.51,60.0,354.4,354.83,354.15,354.51,60.0
2010-03-04 14:30:00,353.59,354.65,353.12,354.65,60.0,353.59,354.65,353.12,354.65,60.0
2010-03-04 15:00:00,353.99,355.55,353.9,355.5,260.0,353.99,355.55,353.9,355.5,260.0
2010-03-04 15:30:00,356.1,357.76,355.72,357.25,210.0,356.1,357.76,355.72,357.25,210.0
2010-03-05 09:30:00,357.65,357.88,355.14,356.05,90.0,357.65,357.88,355.14,356.05,90.0
2010-03-05 10:00:00,356.16,357.2,356.15,356.68,70.0,356.16,357.2,356.15,356.68,70.0
2010-03-05 10:30:00,356.55,356.55,355.6,356.5,60.0,356.55,356.55,355.6,356.5,60.0
2010-03-05 11:00:00,355.89,356.05,355.32,356.05,40.0,355.89,356.05,355.32,356.05,40.0
2010-03-05 11:30:00,354.68,355.0,354.25,354.48,50.0,354.68,355.0,354.25,354.48,50.0
2010-03-05 12:00:00,354.52,355.27,354.11,354.9,60.0,354.52,355.27,354.11,354.9,60.0
2010-03-05 12:30:00,354.61,354.61,354.0,354.0,140.0,354.61,354.61,354.0,354.0,140.0
2010-03-05 13:00:00,354.0,354.09,354.0,354.0,90.0,354.0,354.09,354.0,354.0,90.0
2010-03-05 13:30:00,353.46,354.1,353.44,353.48,50.0,353.46,354.1,353.44,353.48,50.0
2010-03-05 14:00:00,353.55,354.88,353.05,354.88,60.0,353.55,354.88,353.05,354.88,60.0
2010-03-05 14:30:00,353.05,355.85,353.05,355.85,30.0,353.05,355.85,353.05,355.85,30.0
2010-03-05 15:00:00,356.31,356.74,356.31,356.74,20.0,356.31,356.74,356.31,356.74,20.0
2010-03-05 15:30:00,357.75,357.75,356.5,356.79,340.0,357.75,357.75,356.5,356.79,340.0
2010-03-08 09:30:00,356.61,358.73,356.61,358.73,40.0,356.61,358.73,356.61,358.73,40.0
2010-03-08 10:00:00,358.33,359.96,358.33,359.96,20.0,358.33,359.96,358.33,359.96,20.0
2010-03-08 10:30:00,359.71,359.71,359.15,359.15,30.0,359.71,359.71,359.15,359.15,30.0
2010-03-08 11:00:00,359.98,361.95,359.95,361.8,70.0,359.98,361.95,359.95,361.8,70.0
2010-03-08 11:30:00,360.85,361.0,360.85,360.89,90.0,360.85,361.0,360.85,360.89,90.0
2010-03-08 12:00:00,360.89,361.88,360.86,361.87,80.0,360.89,361.88,360.86,361.87,80.0
2010-03-08 12:30:00,361.85,361.85,360.5,360.51,60.0,361.85,361.85,360.5,360.51,60.0
2010-03-08 13:00:00,360.72,360.72,360.13,360.13,30.0,360.72,360.72,360.13,360.13,30.0
2010-03-08 13:30:00,360.13,360.13,360.13,360.13,0.0,360.13,360.13,360.13,360.13,0.0
2010-03-08 14:00:00,360.23,360.23,358.8,358.8,30.0,360.23,360.23,358.8,358.8,30.0
2010-03-08 14:30:00,360.19,362.49,359.8,362.49,110.0,360.19,362.49,359.8,362.49,110.0
2010-03-08 15:00:00,362.32,362.87,361.55,362.87,90.0,362.32,362.87,361.55,362.87,90.0
2010-03-08 15:30:00,361.98,361.98,360.23,360.51,190.0,361.98,361.98,360.23,360.51,190.0
2010-03-09 09:30:00,359.35,362.35,359.35,362.35,100.0,359.35,362.35,359.35,362.35,100.0
2010-03-09 10:00:00,362.05,362.29,361.16,361.91,70.0,362.05,362.29,361.16,361.91,70.0
2010-03-09 10:30:00,361.9,361.9,361.01,361.01,40.0,361.9,361.9,361.01,361.01,40.0
2010-03-09 11:00:00,361.01,361.01,360.41,360.41,30.0,361.01,361.01,360.41,360.41,30.0
2010-03-09 11:30:00,360.38,360.38,360.38,360.38,10.0,360.38,360.38,360.38,360.38,10.0
2010-03-09 12:00:00,360.39,360.39,360.0,360.0,20.0,360.39,360.39,360.0,360.0,20.0
2010-03-09 12:30:00,360.99,360.99,360.84,360.91,30.0,360.99,360.99,360.84,360.91,30.0
2010-03-09 13:00:00,360.47,360.98,360.47,360.98,20.0,360.47,360.98,360.47,360.98,20.0
2010-03-09 13:30:00,362.25,362.25,360.88,360.88,20.0,362.25,362.25,360.88,360.88,20.0
2010-03-09 14:00:00,361.11,361.11,359.36,359.36,70.0,361.11,361.11,359.36,359.36,70.0
2010-03-09 14:30:00,359.68,360.42,359.35,360.42,30.0,359.68,360.42,359.35,360.42,30.0
2010-03-09 15:00:00,359.08,359.57,357.88,358.55,180.0,359.08,359.57,357.88,358.55,180.0
2010-03-09 15:30:00,360.04,360.04,358.03,358.03,120.0,360.04,360.04,358.03,358.03,120.0
2010-03-10 09:30:00,358.49,359.0,358.12,358.95,70.0,358.49,359.0,358.12,358.95,70.0
2010-03-10 10:00:00,359.5,360.95,358.79,360.94,70.0,359.5,360.95,358.79,360.94,70.0
2010-03-10 10:30:00,361.0,361.79,360.85,360.85,70.0,361.0,361.79,360.85,360.85,70.0
2010-03-10 11:00:00,362.25,362.49,362.25,362.49,50.0,362.25,362.49,362.25,362.49,50.0
2010-03-10 11:30:00,362.49,362.49,362.44,362.49,50.0,362.49,362.49,362.44,362.49,50.0
2010-03-10 12:00:00,362.65,362.65,362.49,362.49,30.0,362.65,362.65,362.49,362.49,30.0
2010-03-10 12:30:00,361.6,361.6,360.23,360.23,20.0,361.6,361.6,360.23,360.23,20.0
2010-03-10 13:00:00,361.47,361.47,360.17,360.17,90.0,361.47,361.47,360.17,360.17,90.0
2010-03-10 13:30:00,359.63,363.46,359.63,363.46,20.0,359.63,363.46,359.63,363.46,20.0
2010-03-10 14:00:00,362.14,364.04,361.5,363.14,120.0,362.14,364.04,361.5,363.14,120.0
2010-03-10 14:30:00,363.65,365.0,363.46,364.64,250.0,363.65,365.0,363.46,364.64,250.0
2010-03-10 15:00:00,364.39,364.39,363.05,363.4,70.0,364.39,364.39,363.05,363.4,70.0
2010-03-10 15:30:00,362.91,364.5,362.03,362.29,270.0,362.91,364.5,362.03,362.29,270.0
2010-03-11 09:30:00,362.74,362.74,360.22,360.22,80.0,362.74,362.74,360.22,360.22,80.0
2010-03-11 10:00:00,364.23,364.23,363.11,363.8,60.0,364.23,364.23,363.11,363.8,60.0
2010-03-11 10:30:00,364.3,364.66,364.01,364.25,280.0,364.3,364.66,364.01,364.25,280.0
2010-03-11 11:00:00,363.95,363.95,363.8,363.8,20.0,363.95,363.95,363.8,363.8,20.0
2010-03-11 11:30:00,363.91,363.91,363.91,363.91,10.0,363.91,363.91,363.91,363.91,10.0
2010-03-11 12:00:00,363.71,363.71,363.71,363.71,10.0,363.71,363.71,363.71,363.71,10.0
2010-03-11 12:30:00,364.6,364.6,363.9,363.9,30.0,364.6,364.6,363.9,363.9,30.0
2010-03-11 13:00:00,364.38,364.38,364.38,364.38,10.0,364.38,364.38,364.38,364.38,10.0
2010-03-11 13:30:00,363.81,363.81,363.4,363.45,90.0,363.81,363.81,363.4,363.45,90.0
2010-03-11 14:00:00,363.35,363.35,363.3,363.3,60.0,363.35,363.35,363.3,363.3,60.0
2010-03-11 14:30:00,363.25,363.6,363.25,363.6,20.0,363.25,363.6,363.25,363.6,20.0
2010-03-11 15:00:00,363.2,363.2,363.1,363.1,30.0,363.2,363.2,363.1,363.1,30.0
2010-03-11 15:30:00,363.69,367.29,363.69,364.47,190.0,363.69,367.29,363.69,364.47,190.0
2010-03-12 09:30:00,364.58,366.94,363.05,366.92,80.0,364.58,366.94,363.05,366.92,80.0
2010-03-12 10:00:00,363.0,364.55,363.0,363.02,70.0,363.0,364.55,363.0,363.02,70.0
2010-03-12 10:30:00,364.04,364.04,364.04,364.04,10.0,364.04,364.04,364.04,364.04,10.0
2010-03-12 11:00:00,363.11,364.77,363.11,364.6,40.0,363.11,364.77,363.11,364.6,40.0
2010-03-12 11:30:00,363.75,363.75,363.01,363.01,30.0,363.75,363.75,363.01,363.01,30.0
2010-03-12 12:00:00,363.98,363.98,363.03,363.03,40.0,363.98,363.98,363.03,363.03,40.0
2010-03-12 12:30:00,363.0,364.92,363.0,364.92,20.0,363.0,364.92,363.0,364.92,20.0
2010-03-12 13:00:00,365.0,366.6,365.0,366.6,50.0,365.0,366.6,365.0,366.6,50.0
2010-03-12 13:30:00,367.01,367.01,366.8,366.8,40.0,367.01,367.01,366.8,366.8,40.0
2010-03-12 14:00:00,367.57,368.01,366.65,366.65,60.0,367.57,368.01,366.65,366.65,60.0
2010-03-12 14:30:00,364.61,365.78,364.61,364.77,30.0,364.61,365.78,364.61,364.77,30.0
2010-03-12 15:00:00,364.46,365.0,363.55,363.55,70.0,364.46,365.0,363.55,363.55,70.0
2010-03-12 15:30:00,365.21,366.62,364.55,365.49,190.0,365.21,366.62,364.55,365.49,190.0
2010-03-15 10:00:00,365.02,366.27,363.02,364.01,200.0,365.02,366.27,363.02,364.01,200.0
2010-03-15 10:30:00,363.08,363.08,363.08,363.08,10.0,363.08,363.08,363.08,363.08,10.0
2010-03-15 11:00:00,363.08,363.08,363.08,363.08,0.0,363.08,363.08,363.08,363.08,0.0
2010-03-15 11:30:00,363.73,363.73,363.6,363.6,30.0,363.73,363.73,363.6,363.6,30.0
2010-03-15 12:00:00,363.51,363.51,363.02,363.02,40.0,363.51,363.51,363.02,363.02,40.0
2010-03-15 12:30:00,363.11,364.39,363.07,363.37,90.0,363.11,364.39,363.07,363.37,90.0
2010-03-15 13:00:00,363.02,363.18,363.02,363.12,40.0,363.02,363.18,363.02,363.12,40.0
2010-03-15 13:30:00,363.21,363.65,363.2,363.27,160.0,363.21,363.65,363.2,363.27,160.0
2010-03-15 14:00:00,363.28,363.3,363.05,363.12,60.0,363.28,363.3,363.05,363.12,60.0
2010-03-15 14:30:00,364.17,364.58,363.07,364.47,100.0,364.17,364.58,363.07,364.47,100.0
2010-03-15 15:00:00,363.5,364.94,363.15,364.37,110.0,363.5,364.94,363.15,364.37,110.0
2010-03-15 15:30:00,365.37,366.35,364.42,366.35,250.0,365.37,366.35,364.42,366.35,250.0
2010-03-16 09:30:00,364.4,365.76,363.88,365.65,80.0,364.4,365.76,363.88,365.65,80.0
2010-03-16 10:00:00,367.34,367.34,367.34,367.34,10.0,367.34,367.34,367.34,367.34,10.0
2010-03-16 10:30:00,366.64,366.64,366.64,366.64,10.0,366.64,366.64,366.64,366.64,10.0
2010-03-16 11:00:00,365.99,367.22,365.99,367.22,50.0,365.99,367.22,365.99,367.22,50.0
2010-03-16 11:30:00,366.02,367.36,366.0,367.36,40.0,366.02,367.36,366.0,367.36,40.0
2010-03-16 12:00:00,366.75,366.75,365.76,365.76,20.0,366.75,366.75,365.76,365.76,20.0
2010-03-16 12:30:00,365.22,365.22,365.22,365.22,10.0,365.22,365.22,365.22,365.22,10.0
2010-03-16 13:00:00,366.31,366.37,366.0,366.0,50.0,366.31,366.37,366.0,366.0,50.0
2010-03-16 13:30:00,366.48,366.48,364.56,365.35,30.0,366.48,366.48,364.56,365.35,30.0
2010-03-16 14:00:00,369.18,369.18,368.41,368.41,20.0,369.18,369.18,368.41,368.41,20.0
2010-03-16 14:30:00,367.75,367.84,367.15,367.84,70.0,367.75,367.84,367.15,367.84,70.0
2010-03-16 15:00:00,369.15,370.0,368.68,369.52,110.0,369.15,370.0,368.68,369.52,110.0
2010-03-16 15:30:00,369.69,372.87,369.69,372.86,320.0,369.69,372.87,369.69,372.86,320.0
2010-03-17 09:30:00,372.85,372.85,367.9,370.21,200.0,372.85,372.85,367.9,370.21,200.0
2010-03-17 10:00:00,371.95,371.95,369.12,369.18,240.0,371.95,371.95,369.12,369.18,240.0
2010-03-17 10:30:00,369.26,369.99,368.9,369.6,170.0,369.26,369.99,368.9,369.6,170.0
2010-03-17 11:00:00,369.61,371.37,369.61,371.37,30.0,369.61,371.37,369.61,371.37,30.0
2010-03-17 11:30:00,370.0,370.09,370.0,370.09,40.0,370.0,370.09,370.0,370.09,40.0
2010-03-17 12:00:00,370.47,370.47,370.1,370.1,20.0,370.47,370.47,370.1,370.1,20.0
2010-03-17 12:30:00,370.01,370.37,369.85,370.37,70.0,370.01,370.37,369.85,370.37,70.0
2010-03-17 13:00:00,369.87,369.87,369.85,369.85,20.0,369.87,369.87,369.85,369.85,20.0
2010-03-17 13:30:00,370.87,370.87,369.9,369.9,70.0,370.87,370.87,369.9,369.9,70.0
2010-03-17 14:00:00,370.89,371.28,370.27,370.27,40.0,370.89,371.28,370.27,370.27,40.0
2010-03-17 14:30:00,370.12,370.73,369.88,370.34,80.0,370.12,370.73,369.88,370.34,80.0
2010-03-17 15:00:00,370.2,370.99,370.15,370.99,110.0,370.2,370.99,370.15,370.99,110.0
2010-03-17 15:30:00,371.57,371.6,369.72,369.73,580.0,371.57,371.6,369.72,369.73,580.0
2010-03-18 09:30:00,368.53,370.66,368.53,370.66,120.0,368.53,370.66,368.53,370.66,120.0
2010-03-18 10:00:00,370.4,370.4,369.41,369.41,40.0,370.4,370.4,369.41,369.41,40.0
2010-03-18 10:30:00,369.01,369.5,369.01,369.2,70.0,369.01,369.5,369.01,369.2,70.0
2010-03-18 11:00:00,368.2,369.16,368.2,369.16,30.0,368.2,369.16,368.2,369.16,30.0
2010-03-18 11:30:00,368.95,369.89,368.25,368.25,70.0,368.95,369.89,368.25,368.25,70.0
2010-03-18 12:00:00,368.0,368.1,365.06,366.45,210.0,368.0,368.1,365.06,366.45,210.0
2010-03-18 12:30:00,367.39,367.39,366.29,366.29,40.0,367.39,367.39,366.29,366.29,40.0
2010-03-18 13:00:00,366.29,366.29,366.29,366.29,0.0,366.29,366.29,366.29,366.29,0.0
2010-03-18 13:30:00,368.0,368.0,367.79,367.79,60.0,368.0,368.0,367.79,367.79,60.0
2010-03-18 14:00:00,367.45,367.45,367.0,367.0,80.0,367.45,367.45,367.0,367.0,80.0
2010-03-18 14:30:00,370.22,370.22,370.22,370.22,10.0,370.22,370.22,370.22,370.22,10.0
2010-03-18 15:00:00,368.01,369.15,368.01,369.15,20.0,368.01,369.15,368.01,369.15,20.0
2010-03-18 15:30:00,369.16,369.16,367.27,367.27,80.0,369.16,369.16,367.27,367.27,80.0
2010-03-19 09:30:00,370.9,370.9,370.7,370.7,170.0,370.9,370.9,370.7,370.7,170.0
2010-03-19 10:00:00,371.24,371.54,370.94,371.21,130.0,371.24,371.54,370.94,371.21,130.0
2010-03-19 10:30:00,371.31,371.31,370.58,370.58,40.0,371.31,371.31,370.58,370.58,40.0
2010-03-19 11:00:00,370.58,371.56,370.58,370.95,40.0,370.58,371.56,370.58,370.95,40.0
2010-03-19 11:30:00,370.9,370.9,369.66,370.56,110.0,370.9,370.9,369.66,370.56,110.0
2010-03-19 12:00:00,369.7,372.0,369.7,371.95,170.0,369.7,372.0,369.7,371.95,170.0
2010-03-19 12:30:00,372.24,372.55,371.98,372.0,80.0,372.24,372.55,371.98,372.0,80.0
2010-03-19 13:00:00,371.98,372.63,371.46,372.63,130.0,371.98,372.63,371.46,372.63,130.0
2010-03-19 13:30:00,372.84,373.79,372.8,373.47,110.0,372.84,373.79,372.8,373.47,110.0
2010-03-19 14:00:00,373.7,373.7,372.94,373.12,60.0,373.7,373.7,372.94,373.12,60.0
2010-03-19 14:30:00,373.08,374.0,372.9,374.0,230.0,373.08,374.0,372.9,374.0,230.0
2010-03-19 15:00:00,374.01,374.01,371.55,371.9,130.0,374.01,374.01,371.55,371.9,130.0
2010-03-19 15:30:00,371.74,372.0,367.62,367.62,610.0,371.74,372.0,367.62,367.62,610.0
2010-03-22 09:30:00,367.88,367.88,367.25,367.8,30.0,367.88,367.88,367.25,367.8,30.0
2010-03-22 10:00:00,367.68,370.88,367.68,370.88,40.0,367.68,370.88,367.68,370.88,40.0
2010-03-22 10:30:00,373.64,373.64,370.38,370.38,50.0,373.64,373.64,370.38,370.38,50.0
2010-03-22 11:00:00,371.01,371.01,367.88,368.7,140.0,371.01,371.01,367.88,368.7,140.0
2010-03-22 11:30:00,367.16,370.22,367.16,370.22,20.0,367.16,370.22,367.16,370.22,20.0
2010-03-22 12:00:00,368.13,368.13,367.59,367.59,20.0,368.13,368.13,367.59,367.59,20.0
2010-03-22 12:30:00,367.85,367.85,367.21,367.7,40.0,367.85,367.85,367.21,367.7,40.0
2010-03-22 13:00:00,367.15,367.15,366.49,366.68,40.0,367.15,367.15,366.49,366.68,40.0
2010-03-22 13:30:00,367.25,369.1,367.2,368.05,100.0,367.25,369.1,367.2,368.05,100.0
2010-03-22 14:00:00,369.28,369.28,369.25,369.25,20.0,369.28,369.28,369.25,369.25,20.0
2010-03-22 14:30:00,368.91,368.91,368.91,368.91,10.0,368.91,368.91,368.91,368.91,10.0
2010-03-22 15:00:00,368.61,368.61,368.61,368.61,10.0,368.61,368.61,368.61,368.61,10.0
2010-03-22 15:30:00,368.56,369.11,368.08,369.11,130.0,368.56,369.11,368.08,369.11,130.0
2010-03-23 09:30:00,372.07,372.07,371.88,371.88,20.0,372.07,372.07,371.88,371.88,20.0
2010-03-23 10:00:00,371.88,371.88,371.88,371.88,0.0,371.88,371.88,371.88,371.88,0.0
2010-03-23 10:30:00,371.88,371.88,371.88,371.88,0.0,371.88,371.88,371.88,371.88,0.0
2010-03-23 11:00:00,369.7,369.7,369.7,369.7,20.0,369.7,369.7,369.7,369.7,20.0
2010-03-23 11:30:00,368.76,368.76,368.76,368.76,10.0,368.76,368.76,368.76,368.76,10.0
2010-03-23 12:00:00,368.73,368.73,368.5,368.7,80.0,368.73,368.73,368.5,368.7,80.0
2010-03-23 12:30:00,369.0,369.75,369.0,369.75,80.0,369.0,369.75,369.0,369.75,80.0
2010-03-23 13:00:00,369.87,369.87,368.51,368.51,30.0,369.87,369.87,368.51,368.51,30.0
2010-03-23 13:30:00,368.75,369.35,368.75,369.3,30.0,368.75,369.35,368.75,369.3,30.0
2010-03-23 14:00:00,369.1,369.8,368.9,369.8,120.0,369.1,369.8,368.9,369.8,120.0
2010-03-23 14:30:00,369.8,371.19,369.8,370.9,30.0,369.8,371.19,369.8,370.9,30.0
2010-03-23 15:00:00,370.02,372.24,370.02,372.24,50.0,370.02,372.24,370.02,372.24,50.0
2010-03-23 15:30:00,373.0,373.0,371.06,371.06,110.0,373.0,373.0,371.06,371.06,110.0
2010-03-24 09:30:00,371.01,371.79,370.08,370.08,30.0,371.01,371.79,370.08,370.08,30.0
2010-03-24 10:00:00,371.03,371.9,370.3,371.25,170.0,371.03,371.9,370.3,371.25,170.0
2010-03-24 10:30:00,370.06,372.37,370.04,371.38,100.0,370.06,372.37,370.04,371.38,100.0
2010-03-24 11:00:00,371.38,371.86,370.85,371.86,60.0,371.38,371.86,370.85,371.86,60.0
2010-03-24 11:30:00,371.86,371.86,371.86,371.86,0.0,371.86,371.86,371.86,371.86,0.0
2010-03-24 12:00:00,372.37,373.83,371.46,373.3,280.0,372.37,373.83,371.46,373.3,280.0
2010-03-24 12:30:00,374.24,376.36,373.58,374.59,210.0,374.24,376.36,373.58,374.59,210.0
2010-03-24 13:00:00,374.22,375.06,372.81,372.91,140.0,374.22,375.06,372.81,372.91,140.0
2010-03-24 13:30:00,373.13,374.0,373.13,373.86,40.0,373.13,374.0,373.13,373.86,40.0
2010-03-24 14:00:00,374.64,374.64,374.64,374.64,10.0,374.64,374.64,374.64,374.64,10.0
2010-03-24 14:30:00,374.97,374.97,374.97,374.97,10.0,374.97,374.97,374.97,374.97,10.0
2010-03-24 15:00:00,374.6,374.6,373.52,374.56,120.0,374.6,374.6,373.52,374.56,120.0
2010-03-24 15:30:00,374.39,374.39,373.93,374.22,70.0,374.39,374.39,373.93,374.22,70.0
2010-03-25 09:30:00,374.0,374.25,373.0,373.74,290.0,374.0,374.25,373.0,373.74,290.0
2010-03-25 10:00:00,373.74,374.95,373.74,374.0,190.0,373.74,374.95,373.74,374.0,190.0
2010-03-25 10:30:00,373.64,373.78,373.31,373.78,70.0,373.64,373.78,373.31,373.78,70.0
2010-03-25 11:00:00,373.78,373.78,373.78,373.78,0.0,373.78,373.78,373.78,373.78,0.0
2010-03-25 11:30:00,376.0,376.0,373.99,373.99,130.0,376.0,376.0,373.99,373.99,130.0
2010-03-25 12:00:00,374.64,374.64,373.3,373.3,20.0,374.64,374.64,373.3,373.3,20.0
2010-03-25 12:30:00,374.1,374.1,374.1,374.1,10.0,374.1,374.1,374.1,374.1,10.0
2010-03-25 13:00:00,374.36,374.58,374.1,374.1,70.0,374.36,374.58,374.1,374.1,70.0
2010-03-25 13:30:00,374.63,374.63,374.63,374.63,10.0,374.63,374.63,374.63,374.63,10.0
2010-03-25 14:00:00,374.63,374.63,374.63,374.63,0.0,374.63,374.63,374.63,374.63,0.0
2010-03-25 14:30:00,374.2,375.28,373.48,373.75,50.0,374.2,375.28,373.48,373.75,50.0
2010-03-25 15:00:00,374.8,374.84,374.03,374.69,40.0,374.8,374.84,374.03,374.69,40.0
2010-03-25 15:30:00,374.35,374.49,371.04,372.93,300.0,374.35,374.49,371.04,372.93,300.0
2010-03-26 09:30:00,374.45,374.45,370.45,371.7,80.0,374.45,374.45,370.45,371.7,80.0
2010-03-26 10:00:00,372.51,372.51,372.0,372.13,240.0,372.51,372.51,372.0,372.13,240.0
2010-03-26 10:30:00,372.13,372.13,372.13,372.13,0.0,372.13,372.13,372.13,372.13,0.0
2010-03-26 11:00:00,372.13,372.45,372.13,372.45,50.0,372.13,372.45,372.13,372.45,50.0
2010-03-26 11:30:00,372.28,372.28,371.0,371.01,50.0,372.28,372.28,371.0,371.01,50.0
2010-03-26 12:00:00,371.01,371.01,371.01,371.01,0.0,371.01,371.01,371.01,371.01,0.0
2010-03-26 12:30:00,371.02,371.11,371.02,371.11,20.0,371.02,371.11,371.02,371.11,20.0
2010-03-26 13:00:00,371.11,371.11,371.11,371.11,0.0,371.11,371.11,371.11,371.11,0.0
2010-03-26 13:30:00,371.08,373.71,370.85,373.71,50.0,371.08,373.71,370.85,373.71,50.0
2010-03-26 14:00:00,372.12,372.12,372.12,372.12,10.0,372.12,372.12,372.12,372.12,10.0
2010-03-26 14:30:00,372.09,372.09,370.8,370.8,20.0,372.09,372.09,370.8,370.8,20.0
2010-03-26 15:00:00,370.0,370.99,370.0,370.99,20.0,370.0,370.99,370.0,370.99,20.0
2010-03-26 15:30:00,370.95,372.26,369.36,370.18,150.0,370.95,372.26,369.36,370.18,150.0
2010-03-29 09:30:00,370.15,372.5,370.15,372.5,110.0,370.15,372.5,370.15,372.5,110.0
2010-03-29 10:00:00,372.5,372.5,372.5,372.5,0.0,372.5,372.5,372.5,372.5,0.0
2010-03-29 10:30:00,372.5,372.5,372.5,372.5,0.0,372.5,372.5,372.5,372.5,0.0
2010-03-29 11:00:00,372.5,372.5,372.5,372.5,0.0,372.5,372.5,372.5,372.5,0.0
2010-03-29 11:30:00,373.6,373.89,373.6,373.89,30.0,373.6,373.89,373.6,373.89,30.0
2010-03-29 12:00:00,372.97,372.97,372.97,372.97,10.0,372.97,372.97,372.97,372.97,10.0
2010-03-29 12:30:00,372.93,372.93,371.17,371.17,90.0,372.93,372.93,371.17,371.17,90.0
2010-03-29 13:00:00,372.25,372.25,372.25,372.25,10.0,372.25,372.25,372.25,372.25,10.0
2010-03-29 13:30:00,371.3,373.39,371.3,373.39,20.0,371.3,373.39,371.3,373.39,20.0
2010-03-29 14:00:00,372.12,372.12,371.56,371.75,60.0,372.12,372.12,371.56,371.75,60.0
2010-03-29 14:30:00,371.84,372.39,371.25,371.25,170.0,371.84,372.39,371.25,371.25,170.0
2010-03-29 15:00:00,371.17,371.17,370.02,370.42,70.0,371.17,371.17,370.02,370.42,70.0
2010-03-29 15:30:00,370.55,372.2,370.02,372.16,150.0,370.55,372.2,370.02,372.16,150.0
2010-03-30 09:30:00,373.33,373.46,373.33,373.46,20.0,373.33,373.46,373.33,373.46,20.0
2010-03-30 10:00:00,372.21,373.4,372.14,373.4,30.0,372.21,373.4,372.14,373.4,30.0
2010-03-30 10:30:00,373.85,373.85,373.85,373.85,10.0,373.85,373.85,373.85,373.85,10.0
2010-03-30 11:00:00,372.98,373.13,372.0,372.01,50.0,372.98,373.13,372.0,372.01,50.0
2010-03-30 11:30:00,373.31,373.31,373.3,373.3,20.0,373.31,373.31,373.3,373.3,20.0
2010-03-30 12:00:00,373.71,373.72,373.0,373.0,60.0,373.71,373.72,373.0,373.0,60.0
2010-03-30 12:30:00,372.35,373.8,372.35,373.8,70.0,372.35,373.8,372.35,373.8,70.0
2010-03-30 13:00:00,372.93,372.93,372.45,372.52,30.0,372.93,372.93,372.45,372.52,30.0
2010-03-30 13:30:00,372.38,373.0,372.17,373.0,60.0,372.38,373.0,372.17,373.0,60.0
2010-03-30 14:00:00,373.0,373.0,373.0,373.0,0.0,373.0,373.0,373.0,373.0,0.0
2010-03-30 14:30:00,371.77,371.77,371.77,371.77,10.0,371.77,371.77,371.77,371.77,10.0
2010-03-30 15:00:00,372.05,373.66,372.05,373.66,70.0,372.05,373.66,372.05,373.66,70.0
2010-03-30 15:30:00,373.61,375.0,373.34,373.72,490.0,373.61,375.0,373.34,373.72,490.0
2010-03-31 09:30:00,369.21,372.87,369.21,372.3,50.0,369.21,372.87,369.21,372.3,50.0
2010-03-31 10:00:00,371.9,373.14,371.9,373.14,20.0,371.9,373.14,371.9,373.14,20.0
2010-03-31 10:30:00,373.14,373.14,373.14,373.14,0.0,373.14,373.14,373.14,373.14,0.0
2010-03-31 11:00:00,373.14,373.14,373.14,373.14,0.0,373.14,373.14,373.14,373.14,0.0
2010-03-31 11:30:00,373.14,373.14,373.14,373.14,0.0,373.14,373.14,373.14,373.14,0.0
2010-03-31 12:00:00,373.08,373.08,371.69,371.69,20.0,373.08,373.08,371.69,371.69,20.0
2010-03-31 12:30:00,371.3,375.3,371.3,374.4,260.0,371.3,375.3,371.3,374.4,260.0
2010-03-31 13:00:00,374.65,379.05,374.65,376.91,670.0,374.65,379.05,374.65,376.91,670.0
2010-03-31 13:30:00,376.74,377.0,375.8,376.58,170.0,376.74,377.0,375.8,376.58,170.0
2010-03-31 14:00:00,376.4,376.55,376.02,376.55,30.0,376.4,376.55,376.02,376.55,30.0
2010-03-31 14:30:00,376.02,376.02,376.02,376.02,10.0,376.02,376.02,376.02,376.02,10.0
2010-03-31 15:00:00,376.02,376.02,376.02,376.02,0.0,376.02,376.02,376.02,376.02,0.0
2010-03-31 15:30:00,375.65,376.47,374.8,376.31,200.0,375.65,376.47,374.8,376.31,200.0
2010-04-01 09:30:00,374.85,375.94,374.85,375.03,70.0,374.85,375.94,374.85,375.03,70.0
2010-04-01 10:00:00,375.0,375.02,375.0,375.02,20.0,375.0,375.02,375.0,375.02,20.0
2010-04-01 10:30:00,374.49,374.49,374.4,374.41,40.0,374.49,374.49,374.4,374.41,40.0
2010-04-01 11:00:00,374.41,374.41,374.41,374.41,0.0,374.41,374.41,374.41,374.41,0.0
2010-04-01 11:30:00,374.91,374.91,374.51,374.51,40.0,374.91,374.91,374.51,374.51,40.0
2010-04-01 12:00:00,375.61,375.61,375.61,375.61,10.0,375.61,375.61,375.61,375.61,10.0
2010-04-01 12:30:00,375.0,375.0,373.04,373.81,40.0,375.0,375.0,373.04,373.81,40.0
2010-04-01 13:00:00,373.81,373.81,373.81,373.81,0.0,373.81,373.81,373.81,373.81,0.0
2010-04-01 13:30:00,374.0,374.0,374.0,374.0,20.0,374.0,374.0,374.0,374.0,20.0
2010-04-01 14:00:00,373.02,373.02,373.02,373.02,10.0,373.02,373.02,373.02,373.02,10.0
2010-04-01 14:30:00,373.11,373.13,373.1,373.13,70.0,373.11,373.13,373.1,373.13,70.0
2010-04-01 15:00:00,373.13,373.13,373.13,373.13,0.0,373.13,373.13,373.13,373.13,0.0
2010-04-01 15:30:00,373.84,377.0,373.84,377.0,150.0,373.84,377.0,373.84,377.0,150.0
2010-04-05 09:30:00,376.0,378.62,376.0,378.62,40.0,376.0,378.62,376.0,378.62,40.0
2010-04-05 10:00:00,376.98,378.75,376.98,378.75,100.0,376.98,378.75,376.98,378.75,100.0
2010-04-05 10:30:00,378.47,378.7,378.04,378.5,70.0,378.47,378.7,378.04,378.5,70.0
2010-04-05 11:00:00,378.36,378.36,376.38,376.38,70.0,378.36,378.36,376.38,376.38,70.0
2010-04-05 11:30:00,377.76,378.43,377.76,377.82,40.0,377.76,378.43,377.76,377.82,40.0
2010-04-05 12:00:00,378.47,379.28,378.0,378.01,70.0,378.47,379.28,378.0,378.01,70.0
2010-04-05 12:30:00,378.01,378.25,377.2,378.25,40.0,378.01,378.25,377.2,378.25,40.0
2010-04-05 13:00:00,377.6,378.52,377.43,377.43,70.0,377.6,378.52,377.43,377.43,70.0
2010-04-05 13:30:00,379.08,379.08,378.45,378.45,20.0,379.08,379.08,378.45,378.45,20.0
2010-04-05 14:00:00,378.62,378.62,378.37,378.54,50.0,378.62,378.62,378.37,378.54,50.0
2010-04-05 14:30:00,378.05,379.05,377.62,378.74,240.0,378.05,379.05,377.62,378.74,240.0
2010-04-05 15:00:00,378.59,378.8,377.74,378.49,160.0,378.59,378.8,377.74,378.49,160.0
2010-04-05 15:30:00,377.78,379.0,376.88,377.72,600.0,377.78,379.0,376.88,377.72,600.0
2010-04-06 09:30:00,375.16,377.5,375.16,377.5,130.0,375.16,377.5,375.16,377.5,130.0
2010-04-06 10:00:00,376.88,378.0,376.87,377.88,70.0,376.88,378.0,376.87,377.88,70.0
2010-04-06 10:30:00,379.44,379.44,378.0,378.0,20.0,379.44,379.44,378.0,378.0,20.0
2010-04-06 11:00:00,377.01,377.01,376.8,377.0,120.0,377.01,377.01,376.8,377.0,120.0
2010-04-06 11:30:00,376.98,376.98,376.98,376.98,10.0,376.98,376.98,376.98,376.98,10.0
2010-04-06 12:00:00,376.98,376.98,376.98,376.98,0.0,376.98,376.98,376.98,376.98,0.0
2010-04-06 12:30:00,376.98,376.98,376.98,376.98,0.0,376.98,376.98,376.98,376.98,0.0
2010-04-06 13:00:00,376.6,377.0,376.6,377.0,20.0,376.6,377.0,376.6,377.0,20.0
2010-04-06 13:30:00,377.0,377.0,376.85,376.85,20.0,377.0,377.0,376.85,376.85,20.0
2010-04-06 14:00:00,377.0,377.0,375.56,375.57,50.0,377.0,377.0,375.56,375.57,50.0
2010-04-06 14:30:00,375.57,375.57,375.57,375.57,0.0,375.57,375.57,375.57,375.57,0.0
2010-04-06 15:00:00,376.84,376.84,375.88,375.95,30.0,376.84,376.84,375.88,375.95,30.0
2010-04-06 15:30:00,375.55,377.67,373.21,377.67,450.0,375.55,377.67,373.21,377.67,450.0
2010-04-07 09:30:00,378.19,378.19,376.65,376.65,110.0,378.19,378.19,376.65,376.65,110.0
2010-04-07 10:00:00,377.01,378.36,377.01,378.36,30.0,377.01,378.36,377.01,378.36,30.0
2010-04-07 10:30:00,378.13,379.35,378.13,378.24,60.0,378.13,379.35,378.13,378.24,60.0
2010-04-07 11:00:00,378.74,378.98,377.73,377.73,80.0,378.74,378.98,377.73,377.73,80.0
2010-04-07 11:30:00,378.39,378.68,378.39,378.4,30.0,378.39,378.68,378.39,378.4,30.0
2010-04-07 12:00:00,378.49,378.49,377.85,377.91,70.0,378.49,378.49,377.85,377.91,70.0
2010-04-07 12:30:00,378.2,378.2,378.2,378.2,10.0,378.2,378.2,378.2,378.2,10.0
2010-04-07 13:00:00,377.87,378.79,377.67,377.96,150.0,377.87,378.79,377.67,377.96,150.0
2010-04-07 13:30:00,377.86,378.51,377.25,377.51,390.0,377.86,378.51,377.25,377.51,390.0
2010-04-07 14:00:00,377.51,378.46,377.51,377.74,100.0,377.51,378.46,377.51,377.74,100.0
2010-04-07 14:30:00,378.41,378.44,376.9,376.9,290.0,378.41,378.44,376.9,376.9,290.0
2010-04-07 15:00:00,376.19,376.5,375.21,375.85,110.0,376.19,376.5,375.21,375.85,110.0
2010-04-07 15:30:00,375.75,379.0,375.2,379.0,620.0,375.75,379.0,375.2,379.0,620.0
2010-04-08 09:30:00,376.3,377.72,376.3,377.0,60.0,376.3,377.72,376.3,377.0,60.0
2010-04-08 10:00:00,376.15,377.0,376.0,376.57,270.0,376.15,377.0,376.0,376.57,270.0
2010-04-08 10:30:00,376.45,377.0,376.45,377.0,30.0,376.45,377.0,376.45,377.0,30.0
2010-04-08 11:00:00,377.18,377.18,376.47,376.47,20.0,377.18,377.18,376.47,376.47,20.0
2010-04-08 11:30:00,376.5,376.9,376.5,376.9,20.0,376.5,376.9,376.5,376.9,20.0
2010-04-08 12:00:00,376.9,376.9,376.9,376.9,0.0,376.9,376.9,376.9,376.9,0.0
2010-04-08 12:30:00,376.9,376.9,376.9,376.9,0.0,376.9,376.9,376.9,376.9,0.0
2010-04-08 13:00:00,377.0,378.0,376.7,378.0,50.0,377.0,378.0,376.7,378.0,50.0
2010-04-08 13:30:00,378.63,380.68,377.85,380.66,230.0,378.63,380.68,377.85,380.66,230.0
2010-04-08 14:00:00,380.46,380.46,378.46,380.0,130.0,380.46,380.46,378.46,380.0,130.0
2010-04-08 14:30:00,379.65,379.65,379.31,379.31,20.0,379.65,379.65,379.31,379.31,20.0
2010-04-08 15:00:00,379.74,379.85,379.23,379.23,90.0,379.74,379.85,379.23,379.23,90.0
2010-04-08 15:30:00,380.05,381.2,378.41,378.41,260.0,380.05,381.2,378.41,378.41,260.0
2010-04-09 09:30:00,379.75,379.75,379.75,379.75,10.0,379.75,379.75,379.75,379.75,10.0
2010-04-09 10:00:00,379.76,379.76,378.34,379.61,60.0,379.76,379.76,378.34,379.61,60.0
2010-04-09 10:30:00,379.8,380.98,379.8,380.1,140.0,379.8,380.98,379.8,380.1,140.0
2010-04-09 11:00:00,380.69,380.69,380.69,380.69,10.0,380.69,380.69,380.69,380.69,10.0
2010-04-09 11:30:00,380.61,380.61,380.61,380.61,10.0,380.61,380.61,380.61,380.61,10.0
2010-04-09 12:00:00,380.8,380.8,380.8,380.8,30.0,380.8,380.8,380.8,380.8,30.0
2010-04-09 12:30:00,381.05,381.05,380.51,380.51,40.0,381.05,381.05,380.51,380.51,40.0
2010-04-09 13:00:00,380.08,380.67,380.08,380.67,30.0,380.08,380.67,380.08,380.67,30.0
2010-04-09 13:30:00,380.78,380.96,380.78,380.96,20.0,380.78,380.96,380.78,380.96,20.0
2010-04-09 14:00:00,379.2,380.21,379.2,380.21,60.0,379.2,380.21,379.2,380.21,60.0
2010-04-09 14:30:00,379.85,379.85,377.88,377.88,50.0,379.85,379.85,377.88,377.88,50.0
2010-04-09 15:00:00,379.7,379.7,379.6,379.6,20.0,379.7,379.7,379.6,379.6,20.0
2010-04-09 15:30:00,380.93,382.8,379.65,382.8,310.0,380.93,382.8,379.65,382.8,310.0
2010-04-12 09:30:00,380.34,380.34,377.34,377.34,110.0,380.34,380.34,377.34,377.34,110.0
2010-04-12 10:00:00,378.82,378.82,378.82,378.82,20.0,378.82,378.82,378.82,378.82,20.0
2010-04-12 10:30:00,378.04,378.04,378.04,378.04,10.0,378.04,378.04,378.04,378.04,10.0
2010-04-12 11:00:00,379.0,379.0,378.86,378.86,20.0,379.0,379.0,378.86,378.86,20.0
2010-04-12 11:30:00,380.3,380.3,378.91,378.91,20.0,380.3,380.3,378.91,378.91,20.0
2010-04-12 12:00:00,378.91,378.91,378.91,378.91,0.0,378.91,378.91,378.91,378.91,0.0
2010-04-12 12:30:00,379.89,379.89,379.88,379.88,20.0,379.89,379.89,379.88,379.88,20.0
2010-04-12 13:00:00,379.31,380.0,379.31,380.0,30.0,379.31,380.0,379.31,380.0,30.0
2010-04-12 13:30:00,380.22,380.34,378.0,378.0,80.0,380.22,380.34,378.0,378.0,80.0
2010-04-12 14:00:00,378.16,378.41,376.46,377.76,280.0,378.16,378.41,376.46,377.76,280.0
2010-04-12 14:30:00,376.83,377.0,376.36,376.89,300.0,376.83,377.0,376.36,376.89,300.0
2010-04-12 15:00:00,376.57,377.06,376.57,376.8,150.0,376.57,377.06,376.57,376.8,150.0
2010-04-12 15:30:00,377.22,377.98,376.57,376.6,330.0,377.22,377.98,376.57,376.6,330.0
2010-04-13 09:30:00,377.5,377.5,377.5,377.5,30.0,377.5,377.5,377.5,377.5,30.0
2010-04-13 10:00:00,377.36,378.45,376.8,377.89,100.0,377.36,378.45,376.8,377.89,100.0
2010-04-13 10:30:00,377.14,378.1,376.84,378.0,70.0,377.14,378.1,376.84,378.0,70.0
2010-04-13 11:00:00,377.64,378.37,377.41,377.53,60.0,377.64,378.37,377.41,377.53,60.0
2010-04-13 11:30:00,377.92,377.92,377.92,377.92,10.0,377.92,377.92,377.92,377.92,10.0
2010-04-13 12:00:00,377.92,377.92,377.92,377.92,0.0,377.92,377.92,377.92,377.92,0.0
2010-04-13 12:30:00,379.47,379.47,379.47,379.47,10.0,379.47,379.47,379.47,379.47,10.0
2010-04-13 13:00:00,379.35,379.4,377.21,377.21,270.0,379.35,379.4,377.21,377.21,270.0
2010-04-13 13:30:00,377.57,377.57,376.78,376.78,50.0,377.57,377.57,376.78,376.78,50.0
2010-04-13 14:00:00,377.4,377.4,377.4,377.4,20.0,377.4,377.4,377.4,377.4,20.0
2010-04-13 14:30:00,377.23,377.5,376.55,377.03,140.0,377.23,377.5,376.55,377.03,140.0
2010-04-13 15:00:00,377.31,377.55,376.9,377.2,100.0,377.31,377.55,376.9,377.2,100.0
2010-04-13 15:30:00,376.84,377.97,376.83,377.3,240.0,376.84,377.97,376.83,377.3,240.0
2010-04-14 09:30:00,377.17,379.0,377.17,379.0,70.0,377.17,379.0,377.17,379.0,70.0
2010-04-14 10:00:00,379.63,381.69,379.63,381.0,60.0,379.63,381.69,379.63,381.0,60.0
2010-04-14 10:30:00,381.9,382.74,381.15,382.74,80.0,381.9,382.74,381.15,382.74,80.0
2010-04-14 11:00:00,382.74,382.74,382.74,382.74,0.0,382.74,382.74,382.74,382.74,0.0
2010-04-14 11:30:00,381.5,382.96,380.6,382.65,100.0,381.5,382.96,380.6,382.65,100.0
2010-04-14 12:00:00,382.8,383.5,381.99,383.5,130.0,382.8,383.5,381.99,383.5,130.0
2010-04-14 12:30:00,383.49,384.15,383.48,384.15,110.0,383.49,384.15,383.48,384.15,110.0
2010-04-14 13:00:00,383.11,384.25,383.11,384.25,20.0,383.11,384.25,383.11,384.25,20.0
2010-04-14 13:30:00,382.46,383.78,382.23,382.23,50.0,382.46,383.78,382.23,382.23,50.0
2010-04-14 14:00:00,382.83,384.45,382.83,383.56,50.0,382.83,384.45,382.83,383.56,50.0
2010-04-14 14:30:00,383.21,384.92,383.21,383.74,170.0,383.21,384.92,383.21,383.74,170.0
2010-04-14 15:00:00,384.65,384.93,384.11,384.58,70.0,384.65,384.93,384.11,384.58,70.0
2010-04-14 15:30:00,384.05,387.69,383.96,387.22,790.0,384.05,387.69,383.96,387.22,790.0
2010-04-15 09:30:00,378.99,383.7,378.99,383.35,350.0,378.99,383.7,378.99,383.35,350.0
2010-04-15 10:00:00,382.35,386.0,382.1,385.09,1410.0,382.35,386.0,382.1,385.09,1410.0
2010-04-15 10:30:00,385.05,386.98,385.0,386.91,260.0,385.05,386.98,385.0,386.91,260.0
2010-04-15 11:00:00,386.7,386.95,385.35,385.75,230.0,386.7,386.95,385.35,385.75,230.0
2010-04-15 11:30:00,385.61,386.21,385.61,386.21,30.0,385.61,386.21,385.61,386.21,30.0
2010-04-15 12:00:00,386.51,386.51,383.24,385.99,220.0,386.51,386.51,383.24,385.99,220.0
2010-04-15 12:30:00,385.98,387.84,385.85,387.84,50.0,385.98,387.84,385.85,387.84,50.0
2010-04-15 13:00:00,387.55,388.98,387.26,388.98,160.0,387.55,388.98,387.26,388.98,160.0
2010-04-15 13:30:00,388.68,389.0,388.68,388.73,50.0,388.68,389.0,388.68,388.73,50.0
2010-04-15 14:00:00,388.71,389.51,388.35,389.51,100.0,388.71,389.51,388.35,389.51,100.0
2010-04-15 14:30:00,389.75,392.55,389.75,391.64,200.0,389.75,392.55,389.75,391.64,200.0
2010-04-15 15:00:00,391.37,391.37,388.38,389.11,160.0,391.37,391.37,388.38,389.11,160.0
2010-04-15 15:30:00,388.61,388.9,387.0,388.1,130.0,388.61,388.9,387.0,388.1,130.0
2010-04-16 09:30:00,387.55,390.55,387.55,390.55,90.0,387.55,390.55,387.55,390.55,90.0
2010-04-16 10:00:00,390.54,391.49,390.54,390.74,60.0,390.54,391.49,390.54,390.74,60.0
2010-04-16 10:30:00,391.0,391.0,387.57,390.0,90.0,391.0,391.0,387.57,390.0,90.0
2010-04-16 11:00:00,389.04,389.04,387.21,387.21,130.0,389.04,389.04,387.21,387.21,130.0
2010-04-16 11:30:00,386.56,389.95,386.56,387.21,100.0,386.56,389.95,386.56,387.21,100.0
2010-04-16 12:00:00,386.58,386.85,386.0,386.54,90.0,386.58,386.85,386.0,386.54,90.0
2010-04-16 12:30:00,386.69,386.69,386.69,386.69,10.0,386.69,386.69,386.69,386.69,10.0
2010-04-16 13:00:00,386.87,387.7,386.87,387.01,110.0,386.87,387.7,386.87,387.01,110.0
2010-04-16 13:30:00,387.89,387.89,387.7,387.7,20.0,387.89,387.89,387.7,387.7,20.0
2010-04-16 14:00:00,387.51,387.84,386.0,386.35,90.0,387.51,387.84,386.0,386.35,90.0
2010-04-16 14:30:00,386.85,386.85,385.05,385.05,30.0,386.85,386.85,385.05,385.05,30.0
2010-04-16 15:00:00,384.24,385.85,382.03,382.41,210.0,384.24,385.85,382.03,382.41,210.0
2010-04-16 15:30:00,382.07,385.08,380.43,381.03,510.0,382.07,385.08,380.43,381.03,510.0
2010-04-19 09:30:00,376.0,377.4,376.0,376.0,370.0,376.0,377.4,376.0,376.0,370.0
2010-04-19 10:00:00,376.0,377.75,376.0,377.23,130.0,376.0,377.75,376.0,377.23,130.0
2010-04-19 10:30:00,377.27,378.0,377.24,377.98,100.0,377.27,378.0,377.24,377.98,100.0
2010-04-19 11:00:00,377.54,378.0,376.7,377.75,130.0,377.54,378.0,376.7,377.75,130.0
2010-04-19 11:30:00,377.71,377.71,377.0,377.5,330.0,377.71,377.71,377.0,377.5,330.0
2010-04-19 12:00:00,377.5,377.5,376.5,377.46,70.0,377.5,377.5,376.5,377.46,70.0
2010-04-19 12:30:00,377.5,377.75,377.5,377.75,20.0,377.5,377.75,377.5,377.75,20.0
2010-04-19 13:00:00,377.04,377.7,377.04,377.64,70.0,377.04,377.7,377.04,377.64,70.0
2010-04-19 13:30:00,377.73,377.73,376.93,376.98,90.0,377.73,377.73,376.93,376.98,90.0
2010-04-19 14:00:00,377.37,377.44,376.0,377.44,100.0,377.37,377.44,376.0,377.44,100.0
2010-04-19 14:30:00,377.57,379.49,377.57,379.0,390.0,377.57,379.49,377.57,379.0,390.0
2010-04-19 15:00:00,379.77,384.65,379.05,383.2,410.0,379.77,384.65,379.05,383.2,410.0
2010-04-19 15:30:00,383.15,383.52,379.98,381.99,1130.0,383.15,383.52,379.98,381.99,1130.0
2010-04-20 09:30:00,381.25,382.52,380.75,381.0,60.0,381.25,382.52,380.75,381.0,60.0
2010-04-20 10:00:00,379.57,380.89,379.2,379.2,110.0,379.57,380.89,379.2,379.2,110.0
2010-04-20 10:30:00,379.14,380.37,377.38,378.02,320.0,379.14,380.37,377.38,378.02,320.0
2010-04-20 11:00:00,377.61,378.5,377.45,377.79,100.0,377.61,378.5,377.45,377.79,100.0
2010-04-20 11:30:00,377.87,378.7,377.26,377.26,230.0,377.87,378.7,377.26,377.26,230.0
2010-04-20 12:00:00,377.86,377.89,377.21,377.28,280.0,377.86,377.89,377.21,377.28,280.0
2010-04-20 12:30:00,377.0,377.0,376.4,376.65,220.0,377.0,377.0,376.4,376.65,220.0
2010-04-20 13:00:00,376.71,378.1,376.71,378.1,350.0,376.71,378.1,376.71,378.1,350.0
2010-04-20 13:30:00,378.39,379.5,378.34,379.5,300.0,378.39,379.5,378.34,379.5,300.0
2010-04-20 14:00:00,379.84,380.27,379.48,380.0,320.0,379.84,380.27,379.48,380.0,320.0
2010-04-20 14:30:00,380.01,380.4,379.41,379.75,100.0,380.01,380.4,379.41,379.75,100.0
2010-04-20 15:00:00,379.78,380.17,379.48,379.77,250.0,379.78,380.17,379.48,379.77,250.0
2010-04-20 15:30:00,380.0,380.57,377.55,378.5,520.0,380.0,380.57,377.55,378.5,520.0
2010-04-21 09:30:00,378.12,378.26,377.99,377.99,30.0,378.12,378.26,377.99,377.99,30.0
2010-04-21 10:00:00,377.44,378.35,377.43,377.85,290.0,377.44,378.35,377.43,377.85,290.0
2010-04-21 10:30:00,377.55,378.52,377.31,378.09,320.0,377.55,378.52,377.31,378.09,320.0
2010-04-21 11:00:00,378.64,378.96,377.0,378.25,640.0,378.64,378.96,377.0,378.25,640.0
2010-04-21 11:30:00,376.4,377.35,376.4,377.1,30.0,376.4,377.35,376.4,377.1,30.0
2010-04-21 12:00:00,378.0,378.7,376.75,376.99,430.0,378.0,378.7,376.75,376.99,430.0
2010-04-21 12:30:00,377.0,377.17,375.66,376.99,170.0,377.0,377.17,375.66,376.99,170.0
2010-04-21 13:00:00,376.98,378.47,376.95,378.47,210.0,376.98,378.47,376.95,378.47,210.0
2010-04-21 13:30:00,377.99,378.06,377.99,378.05,60.0,377.99,378.06,377.99,378.05,60.0
2010-04-21 14:00:00,378.5,378.5,378.0,378.0,140.0,378.5,378.5,378.0,378.0,140.0
2010-04-21 14:30:00,378.46,379.5,378.0,379.25,300.0,378.46,379.5,378.0,379.25,300.0
2010-04-21 15:00:00,379.4,380.76,379.4,380.56,90.0,379.4,380.76,379.4,380.56,90.0
2010-04-21 15:30:00,380.4,383.32,380.4,382.4,490.0,380.4,383.32,380.4,382.4,490.0
2010-04-22 09:30:00,378.12,380.0,377.25,377.25,320.0,378.12,380.0,377.25,377.25,320.0
2010-04-22 10:00:00,378.54,379.06,378.01,378.54,230.0,378.54,379.06,378.01,378.54,230.0
2010-04-22 10:30:00,377.84,379.85,377.79,379.85,120.0,377.84,379.85,377.79,379.85,120.0
2010-04-22 11:00:00,379.65,382.0,379.65,381.1,160.0,379.65,382.0,379.65,381.1,160.0
2010-04-22 11:30:00,381.45,381.99,381.05,381.99,80.0,381.45,381.99,381.05,381.99,80.0
2010-04-22 12:00:00,381.99,381.99,381.99,381.99,0.0,381.99,381.99,381.99,381.99,0.0
2010-04-22 12:30:00,381.5,381.5,381.5,381.5,10.0,381.5,381.5,381.5,381.5,10.0
2010-04-22 13:00:00,381.5,381.5,381.5,381.5,0.0,381.5,381.5,381.5,381.5,0.0
2010-04-22 13:30:00,382.0,384.03,382.0,383.4,200.0,382.0,384.03,382.0,383.4,200.0
2010-04-22 14:00:00,382.2,382.75,382.2,382.75,20.0,382.2,382.75,382.2,382.75,20.0
2010-04-22 14:30:00,381.43,383.0,381.43,382.75,30.0,381.43,383.0,381.43,382.75,30.0
2010-04-22 15:00:00,382.75,382.75,381.03,382.49,40.0,382.75,382.75,381.03,382.49,40.0
2010-04-22 15:30:00,382.22,384.91,380.5,384.24,320.0,382.22,384.91,380.5,384.24,320.0
2010-04-23 09:30:00,385.75,386.63,385.1,385.65,110.0,385.75,386.63,385.1,385.65,110.0
2010-04-23 10:00:00,386.55,386.55,385.05,385.77,50.0,386.55,386.55,385.05,385.77,50.0
2010-04-23 10:30:00,386.3,386.79,384.37,384.37,90.0,386.3,386.79,384.37,384.37,90.0
2010-04-23 11:00:00,384.16,386.25,384.16,384.52,140.0,384.16,386.25,384.16,384.52,140.0
2010-04-23 11:30:00,384.65,385.25,384.32,385.25,30.0,384.65,385.25,384.32,385.25,30.0
2010-04-23 12:00:00,384.71,385.26,384.25,385.26,80.0,384.71,385.26,384.25,385.26,80.0
2010-04-23 12:30:00,385.26,385.26,385.26,385.26,0.0,385.26,385.26,385.26,385.26,0.0
2010-04-23 13:00:00,385.58,385.91,385.2,385.91,60.0,385.58,385.91,385.2,385.91,60.0
2010-04-23 13:30:00,385.45,385.94,385.06,385.94,90.0,385.45,385.94,385.06,385.94,90.0
2010-04-23 14:00:00,385.94,385.94,385.94,385.94,0.0,385.94,385.94,385.94,385.94,0.0
2010-04-23 14:30:00,385.95,385.99,385.5,385.5,70.0,385.95,385.99,385.5,385.5,70.0
2010-04-23 15:00:00,385.5,385.5,385.5,385.5,0.0,385.5,385.5,385.5,385.5,0.0
2010-04-23 15:30:00,385.56,385.84,385.52,385.68,110.0,385.56,385.84,385.52,385.68,110.0
2010-04-26 09:30:00,384.53,386.0,384.53,386.0,70.0,384.53,386.0,384.53,386.0,70.0
2010-04-26 10:00:00,386.0,386.01,385.12,385.94,170.0,386.0,386.01,385.12,385.94,170.0
2010-04-26 10:30:00,386.03,387.0,386.03,387.0,40.0,386.03,387.0,386.03,387.0,40.0
2010-04-26 11:00:00,386.47,386.47,386.27,386.27,40.0,386.47,386.47,386.27,386.27,40.0
2010-04-26 11:30:00,386.2,387.0,386.2,387.0,70.0,386.2,387.0,386.2,387.0,70.0
2010-04-26 12:00:00,386.73,387.0,386.38,386.74,150.0,386.73,387.0,386.38,386.74,150.0
2010-04-26 12:30:00,387.0,387.0,386.96,386.96,50.0,387.0,387.0,386.96,386.96,50.0
2010-04-26 13:00:00,387.0,387.0,386.86,386.86,90.0,387.0,387.0,386.86,386.86,90.0
2010-04-26 13:30:00,387.0,388.89,387.0,388.89,130.0,387.0,388.89,387.0,388.89,130.0
2010-04-26 14:00:00,388.15,388.15,388.0,388.0,50.0,388.15,388.15,388.0,388.0,50.0
2010-04-26 14:30:00,387.02,389.74,387.02,389.35,90.0,387.02,389.74,387.02,389.35,90.0
2010-04-26 15:00:00,388.95,389.07,386.55,387.1,240.0,388.95,389.07,386.55,387.1,240.0
2010-04-26 15:30:00,387.06,388.28,386.65,387.33,220.0,387.06,388.28,386.65,387.33,220.0
2010-04-27 09:30:00,384.99,385.0,384.0,384.98,130.0,384.99,385.0,384.0,384.98,130.0
2010-04-27 10:00:00,384.97,384.97,384.45,384.8,40.0,384.97,384.97,384.45,384.8,40.0
2010-04-27 10:30:00,384.8,384.8,384.75,384.78,30.0,384.8,384.8,384.75,384.78,30.0
2010-04-27 11:00:00,384.68,384.97,384.25,384.25,30.0,384.68,384.97,384.25,384.25,30.0
2010-04-27 11:30:00,384.24,384.24,384.24,384.24,20.0,384.24,384.24,384.24,384.24,20.0
2010-04-27 12:00:00,383.75,384.94,382.65,383.0,100.0,383.75,384.94,382.65,383.0,100.0
2010-04-27 12:30:00,384.72,384.72,382.85,383.7,110.0,384.72,384.72,382.85,383.7,110.0
2010-04-27 13:00:00,384.38,384.38,383.7,383.75,90.0,384.38,384.38,383.7,383.75,90.0
2010-04-27 13:30:00,383.8,383.99,383.25,383.25,140.0,383.8,383.99,383.25,383.25,140.0
2010-04-27 14:00:00,383.01,383.01,383.0,383.0,20.0,383.01,383.01,383.0,383.0,20.0
2010-04-27 14:30:00,383.18,383.2,381.0,382.32,190.0,383.18,383.2,381.0,382.32,190.0
2010-04-27 15:00:00,381.95,381.95,381.0,381.0,140.0,381.95,381.95,381.0,381.0,140.0
2010-04-27 15:30:00,380.6,381.22,378.9,379.51,530.0,380.6,381.22,378.9,379.51,530.0
2010-04-28 09:30:00,380.01,381.14,380.01,381.14,60.0,380.01,381.14,380.01,381.14,60.0
2010-04-28 10:00:00,380.95,381.0,380.86,380.86,50.0,380.95,381.0,380.86,380.86,50.0
2010-04-28 10:30:00,381.0,381.95,381.0,381.24,230.0,381.0,381.95,381.0,381.24,230.0
2010-04-28 11:00:00,381.7,381.7,380.45,380.52,130.0,381.7,381.7,380.45,380.52,130.0
2010-04-28 11:30:00,380.1,380.97,380.0,380.17,100.0,380.1,380.97,380.0,380.17,100.0
2010-04-28 12:00:00,380.16,380.47,380.16,380.47,30.0,380.16,380.47,380.16,380.47,30.0
2010-04-28 12:30:00,380.47,380.47,380.47,380.47,0.0,380.47,380.47,380.47,380.47,0.0
2010-04-28 13:00:00,380.36,380.36,380.16,380.17,40.0,380.36,380.36,380.16,380.17,40.0
2010-04-28 13:30:00,380.17,380.17,380.17,380.17,0.0,380.17,380.17,380.17,380.17,0.0
2010-04-28 14:00:00,381.0,382.7,381.0,382.7,170.0,381.0,382.7,381.0,382.7,170.0
2010-04-28 14:30:00,382.34,382.7,382.25,382.3,90.0,382.34,382.7,382.25,382.3,90.0
2010-04-28 15:00:00,382.52,382.52,381.0,381.0,110.0,382.52,382.52,381.0,381.0,110.0
2010-04-28 15:30:00,381.2,382.26,380.03,382.26,280.0,381.2,382.26,380.03,382.26,280.0
2010-04-29 09:30:00,383.0,384.98,381.98,381.98,220.0,383.0,384.98,381.98,381.98,220.0
2010-04-29 10:00:00,381.98,381.98,381.5,381.5,40.0,381.98,381.98,381.5,381.5,40.0
2010-04-29 10:30:00,381.66,382.0,381.3,382.0,80.0,381.66,382.0,381.3,382.0,80.0
2010-04-29 11:00:00,381.33,381.98,381.31,381.98,40.0,381.33,381.98,381.31,381.98,40.0
2010-04-29 11:30:00,381.98,382.32,381.98,382.32,100.0,381.98,382.32,381.98,382.32,100.0
2010-04-29 12:00:00,382.38,382.66,382.3,382.3,100.0,382.38,382.66,382.3,382.3,100.0
2010-04-29 12:30:00,381.55,384.09,381.55,382.49,170.0,381.55,384.09,381.55,382.49,170.0
2010-04-29 13:00:00,382.71,382.72,382.01,382.01,70.0,382.71,382.72,382.01,382.01,70.0
2010-04-29 13:30:00,383.73,383.73,382.5,382.77,50.0,383.73,383.73,382.5,382.77,50.0
2010-04-29 14:00:00,382.17,383.49,382.17,383.49,50.0,382.17,383.49,382.17,383.49,50.0
2010-04-29 14:30:00,383.55,384.37,382.69,382.69,30.0,383.55,384.37,382.69,382.69,30.0
2010-04-29 15:00:00,383.3,383.7,382.13,383.25,120.0,383.3,383.7,382.13,383.25,120.0
2010-04-29 15:30:00,382.98,384.71,382.98,383.85,290.0,382.98,384.71,382.98,383.85,290.0
2010-04-30 09:30:00,384.0,384.0,381.0,381.75,140.0,384.0,384.0,381.0,381.75,140.0
2010-04-30 10:00:00,382.45,383.0,382.45,383.0,30.0,382.45,383.0,382.45,383.0,30.0
2010-04-30 10:30:00,383.5,383.5,383.5,383.5,10.0,383.5,383.5,383.5,383.5,10.0
2010-04-30 11:00:00,384.35,385.0,383.94,384.75,130.0,384.35,385.0,383.94,384.75,130.0
2010-04-30 11:30:00,384.3,384.3,384.3,384.3,10.0,384.3,384.3,384.3,384.3,10.0
2010-04-30 12:00:00,384.3,385.0,384.02,384.02,190.0,384.3,385.0,384.02,384.02,190.0
2010-04-30 12:30:00,383.73,384.21,383.0,383.52,70.0,383.73,384.21,383.0,383.52,70.0
2010-04-30 13:00:00,383.1,383.64,383.0,383.64,100.0,383.1,383.64,383.0,383.64,100.0
2010-04-30 13:30:00,383.64,383.64,383.64,383.64,0.0,383.64,383.64,383.64,383.64,0.0
2010-04-30 14:00:00,383.65,384.74,383.41,383.41,120.0,383.65,384.74,383.41,383.41,120.0
2010-04-30 14:30:00,384.0,384.34,383.35,384.15,160.0,384.0,384.34,383.35,384.15,160.0
2010-04-30 15:00:00,383.46,384.37,383.46,383.54,90.0,383.46,384.37,383.46,383.54,90.0
2010-04-30 15:30:00,383.46,383.94,381.96,381.96,210.0,383.46,383.94,381.96,381.96,210.0
2010-05-03 09:30:00,382.84,383.9,381.9,381.9,120.0,382.84,383.9,381.9,381.9,120.0
2010-05-03 10:00:00,381.8,381.8,381.8,381.8,10.0,381.8,381.8,381.8,381.8,10.0
2010-05-03 10:30:00,382.75,382.75,381.45,382.08,30.0,382.75,382.75,381.45,382.08,30.0
2010-05-03 11:00:00,381.57,382.72,381.53,382.0,120.0,381.57,382.72,381.53,382.0,120.0
2010-05-03 11:30:00,382.11,382.49,382.11,382.47,80.0,382.11,382.49,382.11,382.47,80.0
2010-05-03 12:00:00,382.02,382.02,381.04,381.16,110.0,382.02,382.02,381.04,381.16,110.0
2010-05-03 12:30:00,381.1,381.75,381.1,381.75,120.0,381.1,381.75,381.1,381.75,120.0
2010-05-03 13:00:00,381.32,381.32,381.0,381.0,30.0,381.32,381.32,381.0,381.0,30.0
2010-05-03 13:30:00,381.0,381.0,381.0,381.0,0.0,381.0,381.0,381.0,381.0,0.0
2010-05-03 14:00:00,380.83,381.0,380.83,381.0,20.0,380.83,381.0,380.83,381.0,20.0
2010-05-03 14:30:00,380.64,381.22,380.64,380.66,100.0,380.64,381.22,380.64,380.66,100.0
2010-05-03 15:00:00,381.99,381.99,380.91,381.29,40.0,381.99,381.99,380.91,381.29,40.0
2010-05-03 15:30:00,380.87,383.45,380.87,383.45,180.0,380.87,383.45,380.87,383.45,180.0
2010-05-04 09:30:00,380.21,382.85,380.21,381.83,150.0,380.21,382.85,380.21,381.83,150.0
2010-05-04 10:00:00,381.21,381.3,381.0,381.0,80.0,381.21,381.3,381.0,381.0,80.0
2010-05-04 10:30:00,380.5,380.95,380.19,380.5,150.0,380.5,380.95,380.19,380.5,150.0
2010-05-04 11:00:00,380.2,380.7,379.93,380.45,180.0,380.2,380.7,379.93,380.45,180.0
2010-05-04 11:30:00,380.0,381.92,380.0,380.01,90.0,380.0,381.92,380.0,380.01,90.0
2010-05-04 12:00:00,380.53,381.67,380.53,381.67,20.0,380.53,381.67,380.53,381.67,20.0
2010-05-04 12:30:00,380.1,381.72,380.1,381.72,120.0,380.1,381.72,380.1,381.72,120.0
2010-05-04 13:00:00,381.2,381.2,380.89,380.89,30.0,381.2,381.2,380.89,380.89,30.0
2010-05-04 13:30:00,381.38,381.7,381.38,381.7,20.0,381.38,381.7,381.38,381.7,20.0
2010-05-04 14:00:00,381.0,381.0,381.0,381.0,10.0,381.0,381.0,381.0,381.0,10.0
2010-05-04 14:30:00,381.87,381.87,380.5,380.5,80.0,381.87,381.87,380.5,380.5,80.0
2010-05-04 15:00:00,380.0,380.0,377.21,379.32,160.0,380.0,380.0,377.21,379.32,160.0
2010-05-04 15:30:00,378.64,379.43,377.53,379.43,280.0,378.64,379.43,377.53,379.43,280.0
2010-05-05 09:30:00,375.8,380.12,375.8,379.64,250.0,375.8,380.12,375.8,379.64,250.0
2010-05-05 10:00:00,379.89,379.94,379.66,379.66,40.0,379.89,379.94,379.66,379.66,40.0
2010-05-05 10:30:00,380.23,381.21,379.28,380.01,150.0,380.23,381.21,379.28,380.01,150.0
2010-05-05 11:00:00,379.32,381.48,379.32,380.43,70.0,379.32,381.48,379.32,380.43,70.0
2010-05-05 11:30:00,379.9,379.9,374.0,374.0,480.0,379.9,379.9,374.0,374.0,480.0
2010-05-05 12:00:00,374.0,374.0,374.0,374.0,0.0,374.0,374.0,374.0,374.0,0.0
2010-05-05 12:30:00,375.0,375.0,374.75,374.75,30.0,375.0,375.0,374.75,374.75,30.0
2010-05-05 13:00:00,375.0,375.0,370.35,370.35,560.0,375.0,375.0,370.35,370.35,560.0
2010-05-05 13:30:00,370.34,370.34,368.88,369.41,150.0,370.34,370.34,368.88,369.41,150.0
2010-05-05 14:00:00,369.43,369.43,367.16,368.96,240.0,369.43,369.43,367.16,368.96,240.0
2010-05-05 14:30:00,367.47,368.16,361.06,363.3,880.0,367.47,368.16,361.06,363.3,880.0
2010-05-05 15:00:00,362.01,367.3,361.53,367.3,170.0,362.01,367.3,361.53,367.3,170.0
2010-05-05 15:30:00,367.61,370.99,365.94,368.59,1030.0,367.61,370.99,365.94,368.59,1030.0
2010-05-06 09:30:00,363.5,364.27,361.0,363.29,410.0,363.5,364.27,361.0,363.29,410.0
2010-05-06 10:00:00,362.92,364.73,362.23,364.73,230.0,362.92,364.73,362.23,364.73,230.0
2010-05-06 10:30:00,364.46,364.49,363.02,363.02,90.0,364.46,364.49,363.02,363.02,90.0
2010-05-06 11:00:00,363.06,363.06,358.55,361.0,1180.0,363.06,363.06,358.55,361.0,1180.0
2010-05-06 11:30:00,361.0,362.91,360.4,362.91,160.0,361.0,362.91,360.4,362.91,160.0
2010-05-06 12:00:00,363.1,364.0,363.0,363.0,170.0,363.1,364.0,363.0,363.0,170.0
2010-05-06 12:30:00,363.0,363.59,363.0,363.59,60.0,363.0,363.59,363.0,363.59,60.0
2010-05-06 13:00:00,363.69,363.69,363.0,363.0,70.0,363.69,363.69,363.0,363.0,70.0
2010-05-06 13:30:00,361.51,362.45,359.01,359.01,220.0,361.51,362.45,359.01,359.01,220.0
2010-05-06 14:00:00,359.48,361.49,359.4,360.41,590.0,359.48,361.49,359.4,360.41,590.0
2010-05-06 14:30:00,360.11,363.0,358.0,359.69,370.0,360.11,363.0,358.0,359.69,370.0
2010-05-06 15:00:00,361.05,362.85,360.27,362.65,250.0,361.05,362.85,360.27,362.65,250.0
2010-05-06 15:30:00,362.08,363.42,353.0,360.43,760.0,362.08,363.42,353.0,360.43,760.0
2010-05-07 09:30:00,349.04,357.38,349.04,356.0,720.0,349.04,357.38,349.04,356.0,720.0
2010-05-07 10:00:00,355.23,355.57,353.53,354.13,370.0,355.23,355.57,353.53,354.13,370.0
2010-05-07 10:30:00,353.51,354.06,352.0,353.3,220.0,353.51,354.06,352.0,353.3,220.0
2010-05-07 11:00:00,352.6,353.99,351.9,353.99,440.0,352.6,353.99,351.9,353.99,440.0
2010-05-07 11:30:00,353.21,355.0,352.75,354.41,290.0,353.21,355.0,352.75,354.41,290.0
2010-05-07 12:00:00,354.22,356.84,354.22,355.67,280.0,354.22,356.84,354.22,355.67,280.0
2010-05-07 12:30:00,355.36,357.3,354.43,355.57,90.0,355.36,357.3,354.43,355.57,90.0
2010-05-07 13:00:00,355.53,355.95,352.92,354.51,320.0,355.53,355.95,352.92,354.51,320.0
2010-05-07 13:30:00,354.31,356.11,354.11,356.11,80.0,354.31,356.11,354.11,356.11,80.0
2010-05-07 14:00:00,354.2,356.29,354.2,355.4,300.0,354.2,356.29,354.2,355.4,300.0
2010-05-07 14:30:00,355.0,355.56,352.01,352.07,1940.0,355.0,355.56,352.01,352.07,1940.0
2010-05-07 15:00:00,352.81,354.28,352.03,352.03,220.0,352.81,354.28,352.03,352.03,220.0
2010-05-07 15:30:00,353.15,354.45,351.0,352.0,1070.0,353.15,354.45,351.0,352.0,1070.0
2010-05-10 09:30:00,362.0,366.49,358.22,360.98,450.0,362.0,366.49,358.22,360.98,450.0
2010-05-10 10:00:00,360.0,360.0,357.02,359.4,100.0,360.0,360.0,357.02,359.4,100.0
2010-05-10 10:30:00,358.55,359.4,355.67,356.44,190.0,358.55,359.4,355.67,356.44,190.0
2010-05-10 11:00:00,356.77,357.68,356.31,357.66,170.0,356.77,357.68,356.31,357.66,170.0
2010-05-10 11:30:00,357.98,357.98,356.4,356.99,130.0,357.98,357.98,356.4,356.99,130.0
2010-05-10 12:00:00,357.27,357.7,356.71,357.0,120.0,357.27,357.7,356.71,357.0,120.0
2010-05-10 12:30:00,357.23,357.7,357.2,357.7,80.0,357.23,357.7,357.2,357.7,80.0
2010-05-10 13:00:00,358.03,358.03,355.8,357.02,270.0,358.03,358.03,355.8,357.02,270.0
2010-05-10 13:30:00,355.7,356.98,355.03,356.81,150.0,355.7,356.98,355.03,356.81,150.0
2010-05-10 14:00:00,356.85,356.85,355.06,355.66,110.0,356.85,356.85,355.06,355.66,110.0
2010-05-10 14:30:00,355.03,355.72,354.0,354.93,350.0,355.03,355.72,354.0,354.93,350.0
2010-05-10 15:00:00,354.85,354.98,353.0,354.7,610.0,354.85,354.98,353.0,354.7,610.0
2010-05-10 15:30:00,354.29,356.47,352.71,354.5,1790.0,354.29,356.47,352.71,354.5,1790.0
2010-05-11 09:30:00,351.3,353.59,351.3,353.2,360.0,351.3,353.59,351.3,353.2,360.0
2010-05-11 10:00:00,353.69,353.69,352.51,353.53,120.0,353.69,353.69,352.51,353.53,120.0
2010-05-11 10:30:00,354.0,354.0,352.58,353.26,140.0,354.0,354.0,352.58,353.26,140.0
2010-05-11 11:00:00,353.65,353.65,353.15,353.3,250.0,353.65,353.65,353.15,353.3,250.0
2010-05-11 11:30:00,353.77,353.77,351.43,351.48,260.0,353.77,353.77,351.43,351.48,260.0
2010-05-11 12:00:00,351.92,353.97,351.71,353.94,330.0,351.92,353.97,351.71,353.94,330.0
2010-05-11 12:30:00,355.18,356.16,354.61,356.16,120.0,355.18,356.16,354.61,356.16,120.0
2010-05-11 13:00:00,355.11,357.3,354.15,354.99,220.0,355.11,357.3,354.15,354.99,220.0
2010-05-11 13:30:00,354.51,357.17,354.51,355.51,160.0,354.51,357.17,354.51,355.51,160.0
2010-05-11 14:00:00,355.51,358.29,354.91,357.49,240.0,355.51,358.29,354.91,357.49,240.0
2010-05-11 14:30:00,357.28,357.28,356.49,356.8,90.0,357.28,357.28,356.49,356.8,90.0
2010-05-11 15:00:00,355.85,355.85,355.75,355.75,20.0,355.85,355.85,355.75,355.75,20.0
2010-05-11 15:30:00,357.47,357.71,353.14,353.14,900.0,357.47,357.71,353.14,353.14,900.0
2010-05-12 09:30:00,358.45,359.33,356.89,358.11,80.0,358.45,359.33,356.89,358.11,80.0
2010-05-12 10:00:00,358.05,358.25,356.05,357.7,220.0,358.05,358.25,356.05,357.7,220.0
2010-05-12 10:30:00,357.4,357.61,357.4,357.4,30.0,357.4,357.61,357.4,357.4,30.0
2010-05-12 11:00:00,356.89,357.92,356.89,357.2,40.0,356.89,357.92,356.89,357.2,40.0
2010-05-12 11:30:00,357.21,357.63,356.01,356.48,90.0,357.21,357.63,356.01,356.48,90.0
2010-05-12 12:00:00,356.2,359.7,356.2,359.0,150.0,356.2,359.7,356.2,359.0,150.0
2010-05-12 12:30:00,359.6,360.85,357.61,358.1,180.0,359.6,360.85,357.61,358.1,180.0
2010-05-12 13:00:00,357.53,358.09,357.53,357.99,150.0,357.53,358.09,357.53,357.99,150.0
2010-05-12 13:30:00,358.08,358.08,357.7,357.7,50.0,358.08,358.08,357.7,357.7,50.0
2010-05-12 14:00:00,358.35,359.24,358.35,359.24,60.0,358.35,359.24,358.35,359.24,60.0
2010-05-12 14:30:00,360.31,360.31,359.46,359.74,180.0,360.31,360.31,359.46,359.74,180.0
2010-05-12 15:00:00,359.25,361.2,358.3,359.19,300.0,359.25,361.2,358.3,359.19,300.0
2010-05-12 15:30:00,358.75,360.81,358.09,359.51,570.0,358.75,360.81,358.09,359.51,570.0
2010-05-13 09:30:00,358.35,360.81,358.35,360.51,50.0,358.35,360.81,358.35,360.51,50.0
2010-05-13 10:00:00,359.8,362.5,359.8,360.42,160.0,359.8,362.5,359.8,360.42,160.0
2010-05-13 10:30:00,361.01,362.24,360.57,362.13,150.0,361.01,362.24,360.57,362.13,150.0
2010-05-13 11:00:00,361.96,362.2,360.17,361.0,120.0,361.96,362.2,360.17,361.0,120.0
2010-05-13 11:30:00,362.78,362.78,360.83,361.73,40.0,362.78,362.78,360.83,361.73,40.0
2010-05-13 12:00:00,362.84,362.84,362.84,362.84,10.0,362.84,362.84,362.84,362.84,10.0
2010-05-13 12:30:00,362.63,363.85,362.56,363.39,50.0,362.63,363.85,362.56,363.39,50.0
2010-05-13 13:00:00,363.36,363.36,362.16,362.16,30.0,363.36,363.36,362.16,362.16,30.0
2010-05-13 13:30:00,362.03,362.76,361.75,362.57,160.0,362.03,362.76,361.75,362.57,160.0
2010-05-13 14:00:00,362.4,362.4,362.4,362.4,10.0,362.4,362.4,362.4,362.4,10.0
2010-05-13 14:30:00,362.01,362.59,360.43,361.65,170.0,362.01,362.59,360.43,361.65,170.0
2010-05-13 15:00:00,361.94,361.94,359.18,361.14,820.0,361.94,361.94,359.18,361.14,820.0
2010-05-13 15:30:00,360.94,360.94,358.08,358.08,620.0,360.94,360.94,358.08,358.08,620.0
2010-05-14 09:30:00,356.86,356.86,354.8,355.27,160.0,356.86,356.86,354.8,355.27,160.0
2010-05-14 10:00:00,356.62,359.53,356.44,357.26,140.0,356.62,359.53,356.44,357.26,140.0
2010-05-14 10:30:00,357.66,358.69,357.01,357.43,90.0,357.66,358.69,357.01,357.43,90.0
2010-05-14 11:00:00,357.38,358.97,356.46,357.95,120.0,357.38,358.97,356.46,357.95,120.0
2010-05-14 11:30:00,357.73,357.73,356.38,356.89,100.0,357.73,357.73,356.38,356.89,100.0
2010-05-14 12:00:00,357.19,357.94,356.51,357.94,330.0,357.19,357.94,356.51,357.94,330.0
2010-05-14 12:30:00,357.9,358.73,357.34,358.07,160.0,357.9,358.73,357.34,358.07,160.0
2010-05-14 13:00:00,358.58,359.53,358.58,359.36,100.0,358.58,359.53,358.58,359.36,100.0
2010-05-14 13:30:00,359.33,359.33,358.0,358.65,270.0,359.33,359.33,358.0,358.65,270.0
2010-05-14 14:00:00,359.35,359.9,358.84,359.75,260.0,359.35,359.9,358.84,359.75,260.0
2010-05-14 14:30:00,360.69,361.4,359.85,360.81,220.0,360.69,361.4,359.85,360.81,220.0
2010-05-14 15:00:00,360.71,360.71,357.89,358.16,350.0,360.71,360.71,357.89,358.16,350.0
2010-05-14 15:30:00,358.09,358.69,355.7,357.1,860.0,358.09,358.69,355.7,357.1,860.0
2010-05-17 09:30:00,357.12,358.15,357.12,357.78,90.0,357.12,358.15,357.12,357.78,90.0
2010-05-17 10:00:00,358.14,359.01,357.58,357.7,180.0,358.14,359.01,357.58,357.7,180.0
2010-05-17 10:30:00,357.7,357.7,357.7,357.7,10.0,357.7,357.7,357.7,357.7,10.0
2010-05-17 11:00:00,357.37,357.37,356.0,356.02,290.0,357.37,357.37,356.0,356.02,290.0
2010-05-17 11:30:00,356.24,356.43,353.56,355.94,340.0,356.24,356.43,353.56,355.94,340.0
2010-05-17 12:00:00,355.0,355.64,354.02,355.13,220.0,355.0,355.64,354.02,355.13,220.0
2010-05-17 12:30:00,355.16,355.16,352.03,352.03,350.0,355.16,355.16,352.03,352.03,350.0
2010-05-17 13:00:00,352.03,354.54,351.25,352.71,150.0,352.03,354.54,351.25,352.71,150.0
2010-05-17 13:30:00,352.3,352.6,352.12,352.6,40.0,352.3,352.6,352.12,352.6,40.0
2010-05-17 14:00:00,352.99,353.95,352.99,353.05,160.0,352.99,353.95,352.99,353.05,160.0
2010-05-17 14:30:00,353.04,355.75,353.0,354.75,250.0,353.04,355.75,353.0,354.75,250.0
2010-05-17 15:00:00,354.32,355.72,353.22,354.43,50.0,354.32,355.72,353.22,354.43,50.0
2010-05-17 15:30:00,353.76,354.77,353.03,354.0,450.0,353.76,354.77,353.03,354.0,450.0
2010-05-18 09:30:00,356.5,359.05,356.5,358.0,100.0,356.5,359.05,356.5,358.0,100.0
2010-05-18 10:00:00,357.63,358.45,357.02,357.99,80.0,357.63,358.45,357.02,357.99,80.0
2010-05-18 10:30:00,358.05,358.68,356.0,356.0,460.0,358.05,358.68,356.0,356.0,460.0
2010-05-18 11:00:00,356.99,357.06,356.99,357.0,80.0,356.99,357.06,356.99,357.0,80.0
2010-05-18 11:30:00,357.0,357.9,356.01,356.02,40.0,357.0,357.9,356.01,356.02,40.0
2010-05-18 12:00:00,356.0,357.89,356.0,356.02,60.0,356.0,357.89,356.0,356.02,60.0
2010-05-18 12:30:00,356.0,356.37,356.0,356.3,80.0,356.0,356.37,356.0,356.3,80.0
2010-05-18 13:00:00,356.13,356.25,355.6,355.71,240.0,356.13,356.25,355.6,355.71,240.0
2010-05-18 13:30:00,355.65,357.75,355.52,356.95,170.0,355.65,357.75,355.52,356.95,170.0
2010-05-18 14:00:00,356.96,356.96,354.4,354.83,340.0,356.96,356.96,354.4,354.83,340.0
2010-05-18 14:30:00,354.91,355.56,354.05,354.56,140.0,354.91,355.56,354.05,354.56,140.0
2010-05-18 15:00:00,354.68,354.68,353.11,353.14,250.0,354.68,354.68,353.11,353.14,250.0
2010-05-18 15:30:00,353.0,353.0,346.0,346.0,1630.0,353.0,353.0,346.0,346.0,1630.0
2010-05-19 09:30:00,344.74,349.11,341.18,347.99,690.0,344.74,349.11,341.18,347.99,690.0
2010-05-19 10:00:00,348.49,352.65,348.4,350.45,560.0,348.49,352.65,348.4,350.45,560.0
2010-05-19 10:30:00,350.02,350.35,350.0,350.0,80.0,350.02,350.35,350.0,350.0,80.0
2010-05-19 11:00:00,350.65,351.83,350.65,351.08,150.0,350.65,351.83,350.65,351.08,150.0
2010-05-19 11:30:00,350.36,352.43,350.36,352.07,200.0,350.36,352.43,350.36,352.07,200.0
2010-05-19 12:00:00,352.46,353.82,352.0,352.52,230.0,352.46,353.82,352.0,352.52,230.0
2010-05-19 12:30:00,352.85,354.0,352.55,353.84,250.0,352.85,354.0,352.55,353.84,250.0
2010-05-19 13:00:00,354.0,355.15,353.8,355.15,170.0,354.0,355.15,353.8,355.15,170.0
2010-05-19 13:30:00,355.08,355.61,355.07,355.07,50.0,355.08,355.61,355.07,355.07,50.0
2010-05-19 14:00:00,355.05,356.0,355.01,356.0,50.0,355.05,356.0,355.01,356.0,50.0
2010-05-19 14:30:00,355.0,355.7,353.95,354.96,340.0,355.0,355.7,353.95,354.96,340.0
2010-05-19 15:00:00,354.26,354.64,354.24,354.64,60.0,354.26,354.64,354.24,354.64,60.0
2010-05-19 15:30:00,353.9,354.63,353.45,353.99,480.0,353.9,354.63,353.45,353.99,480.0
2010-05-20 09:30:00,349.5,351.6,348.7,349.85,380.0,349.5,351.6,348.7,349.85,380.0
2010-05-20 10:00:00,348.23,349.03,347.38,348.58,270.0,348.23,349.03,347.38,348.58,270.0
2010-05-20 10:30:00,348.68,352.5,348.68,351.61,540.0,348.68,352.5,348.68,351.61,540.0
2010-05-20 11:00:00,351.26,352.15,349.4,350.04,270.0,351.26,352.15,349.4,350.04,270.0
2010-05-20 11:30:00,350.54,350.55,348.75,349.01,70.0,350.54,350.55,348.75,349.01,70.0
2010-05-20 12:00:00,348.71,348.71,346.44,348.12,240.0,348.71,348.71,346.44,348.12,240.0
2010-05-20 12:30:00,347.43,347.43,341.01,342.48,340.0,347.43,347.43,341.01,342.48,340.0
2010-05-20 13:00:00,340.1,340.9,337.19,338.54,1070.0,340.1,340.9,337.19,338.54,1070.0
2010-05-20 13:30:00,338.06,338.74,336.74,336.87,360.0,338.06,338.74,336.74,336.87,360.0
2010-05-20 14:00:00,336.48,338.0,336.0,337.58,3170.0,336.48,338.0,336.0,337.58,3170.0
2010-05-20 14:30:00,338.48,340.98,336.3,337.19,760.0,338.48,340.98,336.3,337.19,760.0
2010-05-20 15:00:00,336.99,339.71,336.7,338.6,1090.0,336.99,339.71,336.7,338.6,1090.0
2010-05-20 15:30:00,338.33,340.0,336.02,336.31,1040.0,338.33,340.0,336.02,336.31,1040.0
2010-05-21 09:30:00,331.25,337.02,326.9,335.42,520.0,331.25,337.02,326.9,335.42,520.0
2010-05-21 10:00:00,335.42,338.35,335.42,338.0,300.0,335.42,338.35,335.42,338.0,300.0
2010-05-21 10:30:00,338.1,339.61,337.49,338.61,530.0,338.1,339.61,337.49,338.61,530.0
2010-05-21 11:00:00,339.06,341.49,338.65,340.41,220.0,339.06,341.49,338.65,340.41,220.0
2010-05-21 11:30:00,340.7,342.01,340.3,341.96,230.0,340.7,342.01,340.3,341.96,230.0
2010-05-21 12:00:00,342.0,342.0,341.99,341.99,40.0,342.0,342.0,341.99,341.99,40.0
2010-05-21 12:30:00,342.55,343.9,341.8,341.8,490.0,342.55,343.9,341.8,341.8,490.0
2010-05-21 13:00:00,340.78,340.78,338.5,338.67,400.0,340.78,340.78,338.5,338.67,400.0
2010-05-21 13:30:00,338.07,338.81,337.73,338.23,500.0,338.07,338.81,337.73,338.23,500.0
2010-05-21 14:00:00,338.23,338.23,338.23,338.23,0.0,338.23,338.23,338.23,338.23,0.0
2010-05-21 14:30:00,339.61,340.63,338.06,339.63,200.0,339.61,340.63,338.06,339.63,200.0
2010-05-21 15:00:00,339.21,339.3,338.76,338.76,70.0,339.21,339.3,338.76,338.76,70.0
2010-05-21 15:30:00,339.5,345.07,338.77,342.94,620.0,339.5,345.07,338.77,342.94,620.0
2010-05-24 09:30:00,341.49,344.0,338.49,343.21,140.0,341.49,344.0,338.49,343.21,140.0
2010-05-24 10:00:00,344.65,345.0,341.08,345.0,410.0,344.65,345.0,341.08,345.0,410.0
2010-05-24 10:30:00,345.0,346.36,344.9,344.9,270.0,345.0,346.36,344.9,344.9,270.0
2010-05-24 11:00:00,344.99,345.38,344.99,345.0,70.0,344.99,345.38,344.99,345.0,70.0
2010-05-24 11:30:00,345.0,345.53,344.99,345.0,90.0,345.0,345.53,344.99,345.0,90.0
2010-05-24 12:00:00,345.0,346.41,344.71,345.0,260.0,345.0,346.41,344.71,345.0,260.0
2010-05-24 12:30:00,345.0,345.0,343.96,344.55,380.0,345.0,345.0,343.96,344.55,380.0
2010-05-24 13:00:00,344.54,344.86,344.35,344.35,270.0,344.54,344.86,344.35,344.35,270.0
2010-05-24 13:30:00,344.75,344.75,344.25,344.6,170.0,344.75,344.75,344.25,344.6,170.0
2010-05-24 14:00:00,344.52,344.79,343.75,344.57,220.0,344.52,344.79,343.75,344.57,220.0
2010-05-24 14:30:00,344.57,345.19,344.38,344.79,420.0,344.57,345.19,344.38,344.79,420.0
2010-05-24 15:00:00,344.91,344.92,343.64,344.06,190.0,344.91,344.92,343.64,344.06,190.0
2010-05-24 15:30:00,344.0,344.48,339.2,340.05,820.0,344.0,344.48,339.2,340.05,820.0
2010-05-25 09:30:00,329.0,332.0,327.11,331.05,680.0,329.0,332.0,327.11,331.05,680.0
2010-05-25 10:00:00,331.45,334.08,331.26,334.08,260.0,331.45,334.08,331.26,334.08,260.0
2010-05-25 10:30:00,334.09,334.56,333.79,334.39,250.0,334.09,334.56,333.79,334.39,250.0
2010-05-25 11:00:00,334.48,335.3,334.47,334.93,150.0,334.48,335.3,334.47,334.93,150.0
2010-05-25 11:30:00,336.08,338.26,334.45,338.16,270.0,336.08,338.26,334.45,338.16,270.0
2010-05-25 12:00:00,338.95,340.73,338.95,340.04,500.0,338.95,340.73,338.95,340.04,500.0
2010-05-25 12:30:00,339.92,340.14,338.99,338.99,520.0,339.92,340.14,338.99,338.99,520.0
2010-05-25 13:00:00,339.5,339.5,337.65,338.04,980.0,339.5,339.5,337.65,338.04,980.0
2010-05-25 13:30:00,338.2,338.27,337.18,337.18,50.0,338.2,338.27,337.18,337.18,50.0
2010-05-25 14:00:00,338.25,339.16,338.25,339.02,50.0,338.25,339.16,338.25,339.02,50.0
2010-05-25 14:30:00,338.52,341.48,338.52,341.48,230.0,338.52,341.48,338.52,341.48,230.0
2010-05-25 15:00:00,341.92,344.1,341.72,342.95,450.0,341.92,344.1,341.72,342.95,450.0
2010-05-25 15:30:00,343.03,344.53,340.22,344.43,550.0,343.03,344.53,340.22,344.43,550.0
2010-05-26 09:30:00,346.17,346.24,344.31,346.24,180.0,346.17,346.24,344.31,346.24,180.0
2010-05-26 10:00:00,346.25,346.57,345.36,346.57,90.0,346.25,346.57,345.36,346.57,90.0
2010-05-26 10:30:00,345.97,345.97,345.0,345.0,50.0,345.97,345.97,345.0,345.0,50.0
2010-05-26 11:00:00,345.25,345.25,344.5,345.2,100.0,345.25,345.25,344.5,345.2,100.0
2010-05-26 11:30:00,345.0,345.0,344.95,345.0,70.0,345.0,345.0,344.95,345.0,70.0
2010-05-26 12:00:00,345.01,345.08,345.01,345.08,50.0,345.01,345.08,345.01,345.08,50.0
2010-05-26 12:30:00,345.1,345.26,344.8,344.8,90.0,345.1,345.26,344.8,344.8,90.0
2010-05-26 13:00:00,347.21,347.21,345.0,345.0,50.0,347.21,347.21,345.0,345.0,50.0
2010-05-26 13:30:00,345.71,345.71,345.0,345.0,40.0,345.71,345.71,345.0,345.0,40.0
2010-05-26 14:00:00,344.88,344.88,344.5,344.71,30.0,344.88,344.88,344.5,344.71,30.0
2010-05-26 14:30:00,344.5,344.5,344.0,344.11,120.0,344.5,344.5,344.0,344.11,120.0
2010-05-26 15:00:00,344.11,344.11,342.26,342.42,260.0,344.11,344.11,342.26,342.42,260.0
2010-05-26 15:30:00,342.76,342.76,339.68,339.68,360.0,342.76,342.76,339.68,339.68,360.0
2010-05-27 09:30:00,344.0,344.0,342.7,344.0,50.0,344.0,344.0,342.7,344.0,50.0
2010-05-27 10:00:00,343.9,345.51,343.61,345.51,40.0,343.9,345.51,343.61,345.51,40.0
2010-05-27 10:30:00,344.23,345.52,343.85,344.21,80.0,344.23,345.52,343.85,344.21,80.0
2010-05-27 11:00:00,344.67,345.9,343.98,344.42,100.0,344.67,345.9,343.98,344.42,100.0
2010-05-27 11:30:00,345.89,345.95,345.89,345.9,30.0,345.89,345.95,345.89,345.9,30.0
2010-05-27 12:00:00,345.9,345.9,345.9,345.9,0.0,345.9,345.9,345.9,345.9,0.0
2010-05-27 12:30:00,345.9,345.9,345.9,345.9,0.0,345.9,345.9,345.9,345.9,0.0
2010-05-27 13:00:00,345.0,345.68,344.45,344.45,160.0,345.0,345.68,344.45,344.45,160.0
2010-05-27 13:30:00,344.01,344.95,344.0,344.13,60.0,344.01,344.95,344.0,344.13,60.0
2010-05-27 14:00:00,344.1,344.4,342.9,342.9,160.0,344.1,344.4,342.9,342.9,160.0
2010-05-27 14:30:00,342.91,343.0,341.98,342.95,270.0,342.91,343.0,341.98,342.95,270.0
2010-05-27 15:00:00,342.02,344.94,341.85,343.38,520.0,342.02,344.94,341.85,343.38,520.0
2010-05-27 15:30:00,343.21,348.47,343.21,347.63,710.0,343.21,348.47,343.21,347.63,710.0
2010-05-28 09:30:00,343.92,346.92,343.42,346.92,80.0,343.92,346.92,343.42,346.92,80.0
2010-05-28 10:00:00,347.23,348.49,347.23,348.49,30.0,347.23,348.49,347.23,348.49,30.0
2010-05-28 10:30:00,349.5,349.5,346.41,346.41,80.0,349.5,349.5,346.41,346.41,80.0
2010-05-28 11:00:00,349.05,349.54,348.11,348.11,60.0,349.05,349.54,348.11,348.11,60.0
2010-05-28 11:30:00,349.14,349.17,348.1,349.17,80.0,349.14,349.17,348.1,349.17,80.0
2010-05-28 12:00:00,349.97,349.97,349.25,349.25,20.0,349.97,349.97,349.25,349.25,20.0
2010-05-28 12:30:00,349.46,349.58,348.89,349.42,60.0,349.46,349.58,348.89,349.42,60.0
2010-05-28 13:00:00,349.91,349.91,348.85,348.99,50.0,349.91,349.91,348.85,348.99,50.0
2010-05-28 13:30:00,349.1,349.1,346.15,348.29,100.0,349.1,349.1,346.15,348.29,100.0
2010-05-28 14:00:00,346.99,347.61,345.04,346.31,130.0,346.99,347.61,345.04,346.31,130.0
2010-05-28 14:30:00,345.5,348.23,345.35,348.23,70.0,345.5,348.23,345.35,348.23,70.0
2010-05-28 15:00:00,347.11,349.06,347.11,349.06,60.0,347.11,349.06,347.11,349.06,60.0
2010-05-28 15:30:00,348.45,349.54,345.55,347.48,300.0,348.45,349.54,345.55,347.48,300.0
2010-06-01 09:30:00,343.0,348.9,343.0,347.85,90.0,343.0,348.9,343.0,347.85,90.0
2010-06-01 10:00:00,347.85,347.85,347.85,347.85,0.0,347.85,347.85,347.85,347.85,0.0
2010-06-01 10:30:00,347.2,347.2,345.84,345.84,20.0,347.2,347.2,345.84,345.84,20.0
2010-06-01 11:00:00,346.66,346.66,346.21,346.21,30.0,346.66,346.66,346.21,346.21,30.0
2010-06-01 11:30:00,348.71,348.71,343.01,343.18,110.0,348.71,348.71,343.01,343.18,110.0
2010-06-01 12:00:00,344.0,344.4,342.68,344.0,110.0,344.0,344.4,342.68,344.0,110.0
2010-06-01 12:30:00,344.05,344.05,344.05,344.05,10.0,344.05,344.05,344.05,344.05,10.0
2010-06-01 13:00:00,344.06,345.24,344.06,345.24,20.0,344.06,345.24,344.06,345.24,20.0
2010-06-01 13:30:00,345.79,346.69,345.15,345.15,80.0,345.79,346.69,345.15,345.15,80.0
2010-06-01 14:00:00,345.05,346.2,344.79,345.68,160.0,345.05,346.2,344.79,345.68,160.0
2010-06-01 14:30:00,345.82,346.81,345.11,346.03,140.0,345.82,346.81,345.11,346.03,140.0
2010-06-01 15:00:00,346.1,347.3,341.99,342.21,240.0,346.1,347.3,341.99,342.21,240.0
2010-06-01 15:30:00,343.25,345.37,338.66,338.66,550.0,343.25,345.37,338.66,338.66,550.0
2010-06-02 09:30:00,339.51,341.65,338.01,340.0,150.0,339.51,341.65,338.01,340.0,150.0
2010-06-02 10:00:00,339.71,341.5,339.64,340.64,100.0,339.71,341.5,339.64,340.64,100.0
2010-06-02 10:30:00,341.0,341.0,341.0,341.0,10.0,341.0,341.0,341.0,341.0,10.0
2010-06-02 11:00:00,341.88,343.69,341.39,342.26,130.0,341.88,343.69,341.39,342.26,130.0
2010-06-02 11:30:00,342.0,344.87,342.0,344.31,110.0,342.0,344.87,342.0,344.31,110.0
2010-06-02 12:00:00,344.31,344.31,344.31,344.31,0.0,344.31,344.31,344.31,344.31,0.0
2010-06-02 12:30:00,344.31,344.31,344.31,344.31,0.0,344.31,344.31,344.31,344.31,0.0
2010-06-02 13:00:00,343.82,343.95,342.81,343.95,50.0,343.82,343.95,342.81,343.95,50.0
2010-06-02 13:30:00,343.1,343.61,342.75,342.75,160.0,343.1,343.61,342.75,342.75,160.0
2010-06-02 14:00:00,342.75,343.71,342.65,342.95,90.0,342.75,343.71,342.65,342.95,90.0
2010-06-02 14:30:00,342.57,344.86,342.57,344.75,100.0,342.57,344.86,342.57,344.75,100.0
2010-06-02 15:00:00,345.0,347.74,344.14,346.29,220.0,345.0,347.74,344.14,346.29,220.0
2010-06-02 15:30:00,347.78,350.72,346.35,350.59,500.0,347.78,350.72,346.35,350.59,500.0
2010-06-03 09:30:00,346.0,350.99,346.0,350.2,840.0,346.0,350.99,346.0,350.2,840.0
2010-06-03 10:00:00,350.0,350.05,349.48,349.48,190.0,350.0,350.05,349.48,349.48,190.0
2010-06-03 10:30:00,349.9,349.96,349.15,349.25,60.0,349.9,349.96,349.15,349.25,60.0
2010-06-03 11:00:00,350.74,351.89,350.31,350.51,250.0,350.74,351.89,350.31,350.51,250.0
2010-06-03 11:30:00,350.51,350.51,350.51,350.51,0.0,350.51,350.51,350.51,350.51,0.0
2010-06-03 12:00:00,349.24,349.46,349.0,349.21,60.0,349.24,349.46,349.0,349.21,60.0
2010-06-03 12:30:00,349.0,349.1,348.02,348.09,60.0,349.0,349.1,348.02,348.09,60.0
2010-06-03 13:00:00,348.0,348.34,347.01,347.01,90.0,348.0,348.34,347.01,347.01,90.0
2010-06-03 13:30:00,347.01,348.4,347.01,347.35,50.0,347.01,348.4,347.01,347.35,50.0
2010-06-03 14:00:00,346.26,348.48,346.19,346.19,220.0,346.26,348.48,346.19,346.19,220.0
2010-06-03 14:30:00,347.01,349.88,347.01,349.0,140.0,347.01,349.88,347.01,349.0,140.0
2010-06-03 15:00:00,349.96,350.99,347.64,350.09,320.0,349.96,350.99,347.64,350.09,320.0
2010-06-03 15:30:00,350.57,351.25,348.0,349.99,300.0,350.57,351.25,348.0,349.99,300.0
2010-06-04 09:30:00,340.15,344.0,339.6,343.03,390.0,340.15,344.0,339.6,343.03,390.0
2010-06-04 10:00:00,343.28,344.46,341.33,344.01,100.0,343.28,344.46,341.33,344.01,100.0
2010-06-04 10:30:00,343.55,344.0,342.85,342.88,70.0,343.55,344.0,342.85,342.88,70.0
2010-06-04 11:00:00,342.2,343.28,342.2,343.28,20.0,342.2,343.28,342.2,343.28,20.0
2010-06-04 11:30:00,342.5,343.62,342.5,343.62,60.0,342.5,343.62,342.5,343.62,60.0
2010-06-04 12:00:00,343.7,343.7,343.04,343.12,70.0,343.7,343.7,343.04,343.12,70.0
2010-06-04 12:30:00,343.99,344.0,343.98,344.0,40.0,343.99,344.0,343.98,344.0,40.0
2010-06-04 13:00:00,344.0,344.76,343.8,343.8,70.0,344.0,344.76,343.8,343.8,70.0
2010-06-04 13:30:00,344.49,344.8,344.49,344.53,40.0,344.49,344.8,344.49,344.53,40.0
2010-06-04 14:00:00,344.17,345.0,343.25,343.25,180.0,344.17,345.0,343.25,343.25,180.0
2010-06-04 14:30:00,344.02,344.02,342.5,342.75,140.0,344.02,344.02,342.5,342.75,140.0
2010-06-04 15:00:00,343.12,343.12,340.51,340.51,170.0,343.12,343.12,340.51,340.51,170.0
2010-06-04 15:30:00,340.87,341.07,337.03,338.03,740.0,340.87,341.07,337.03,338.03,740.0
2010-06-07 09:30:00,345.5,345.56,339.81,343.05,190.0,345.5,345.56,339.81,343.05,190.0
2010-06-07 10:00:00,343.05,343.85,341.34,343.59,120.0,343.05,343.85,341.34,343.59,120.0
2010-06-07 10:30:00,342.98,342.98,341.3,341.3,20.0,342.98,342.98,341.3,341.3,20.0
2010-06-07 11:00:00,341.25,341.5,341.25,341.5,20.0,341.25,341.5,341.25,341.5,20.0
2010-06-07 11:30:00,341.5,341.5,341.5,341.5,0.0,341.5,341.5,341.5,341.5,0.0
2010-06-07 12:00:00,341.5,341.5,341.5,341.5,0.0,341.5,341.5,341.5,341.5,0.0
2010-06-07 12:30:00,341.5,341.5,341.5,341.5,0.0,341.5,341.5,341.5,341.5,0.0
2010-06-07 13:00:00,341.5,341.5,341.5,341.5,0.0,341.5,341.5,341.5,341.5,0.0
2010-06-07 13:30:00,341.5,341.5,341.5,341.5,0.0,341.5,341.5,341.5,341.5,0.0
2010-06-07 14:00:00,341.51,342.0,341.45,341.45,50.0,341.51,342.0,341.45,341.45,50.0
2010-06-07 14:30:00,340.49,340.49,340.49,340.49,10.0,340.49,340.49,340.49,340.49,10.0
2010-06-07 15:00:00,340.99,340.99,338.0,338.0,320.0,340.99,340.99,338.0,338.0,320.0
2010-06-07 15:30:00,338.0,339.41,337.53,338.92,970.0,338.0,339.41,337.53,338.92,970.0
2010-06-08 09:30:00,339.53,341.52,339.0,340.55,310.0,339.53,341.52,339.0,340.55,310.0
2010-06-08 10:00:00,340.55,340.66,339.96,340.66,160.0,340.55,340.66,339.96,340.66,160.0
2010-06-08 10:30:00,340.67,340.67,337.49,339.31,340.0,340.67,340.67,337.49,339.31,340.0
2010-06-08 11:00:00,339.27,339.35,337.07,338.5,430.0,339.27,339.35,337.07,338.5,430.0
2010-06-08 11:30:00,339.01,340.78,339.01,340.25,130.0,339.01,340.78,339.01,340.25,130.0
2010-06-08 12:00:00,340.2,340.2,340.2,340.2,10.0,340.2,340.2,340.2,340.2,10.0
2010-06-08 12:30:00,340.25,340.84,340.25,340.84,30.0,340.25,340.84,340.25,340.84,30.0
2010-06-08 13:00:00,340.84,340.84,340.84,340.84,0.0,340.84,340.84,340.84,340.84,0.0
2010-06-08 13:30:00,339.69,339.95,339.01,339.95,340.0,339.69,339.95,339.01,339.95,340.0
2010-06-08 14:00:00,339.95,339.95,339.47,339.47,20.0,339.95,339.95,339.47,339.47,20.0
2010-06-08 14:30:00,340.36,341.35,339.58,341.07,70.0,340.36,341.35,339.58,341.07,70.0
2010-06-08 15:00:00,340.08,342.25,340.08,342.25,100.0,340.08,342.25,340.08,342.25,100.0
2010-06-08 15:30:00,342.27,345.17,341.99,345.17,550.0,342.27,345.17,341.99,345.17,550.0
2010-06-09 09:30:00,343.68,344.15,343.0,344.15,60.0,343.68,344.15,343.0,344.15,60.0
2010-06-09 10:00:00,344.08,344.11,340.7,343.18,260.0,344.08,344.11,340.7,343.18,260.0
2010-06-09 10:30:00,343.23,343.25,340.68,342.28,190.0,343.23,343.25,340.68,342.28,190.0
2010-06-09 11:00:00,342.77,343.38,342.35,342.35,180.0,342.77,343.38,342.35,342.35,180.0
2010-06-09 11:30:00,342.13,342.13,340.08,341.18,120.0,342.13,342.13,340.08,341.18,120.0
2010-06-09 12:00:00,341.1,341.1,339.72,341.0,180.0,341.1,341.1,339.72,341.0,180.0
2010-06-09 12:30:00,340.99,340.99,340.12,340.12,50.0,340.99,340.99,340.12,340.12,50.0
2010-06-09 13:00:00,339.89,340.73,339.89,340.5,60.0,339.89,340.73,339.89,340.5,60.0
2010-06-09 13:30:00,340.27,340.27,339.97,339.97,50.0,340.27,340.27,339.97,339.97,50.0
2010-06-09 14:00:00,340.01,340.09,339.95,340.09,40.0,340.01,340.09,339.95,340.09,40.0
2010-06-09 14:30:00,340.93,341.19,340.0,340.0,100.0,340.93,341.19,340.0,340.0,100.0
2010-06-09 15:00:00,340.0,340.0,338.75,340.0,320.0,340.0,340.0,338.75,340.0,320.0
2010-06-09 15:30:00,339.85,339.85,337.0,337.4,460.0,339.85,339.85,337.0,337.4,460.0
2010-06-10 09:30:00,340.5,341.2,340.09,341.2,120.0,340.5,341.2,340.09,341.2,120.0
2010-06-10 10:00:00,341.29,341.29,341.29,341.29,10.0,341.29,341.29,341.29,341.29,10.0
2010-06-10 10:30:00,341.26,341.26,341.26,341.26,10.0,341.26,341.26,341.26,341.26,10.0
2010-06-10 11:00:00,342.05,342.05,342.05,342.05,20.0,342.05,342.05,342.05,342.05,20.0
2010-06-10 11:30:00,341.96,342.82,341.96,342.15,30.0,341.96,342.82,341.96,342.15,30.0
2010-06-10 12:00:00,341.66,341.66,340.99,340.99,40.0,341.66,341.66,340.99,340.99,40.0
2010-06-10 12:30:00,341.59,341.59,341.59,341.59,10.0,341.59,341.59,341.59,341.59,10.0
2010-06-10 13:00:00,340.74,340.74,340.74,340.74,10.0,340.74,340.74,340.74,340.74,10.0
2010-06-10 13:30:00,340.7,340.7,340.7,340.7,10.0,340.7,340.7,340.7,340.7,10.0
2010-06-10 14:00:00,339.35,339.35,339.35,339.35,10.0,339.35,339.35,339.35,339.35,10.0
2010-06-10 14:30:00,340.63,341.4,340.63,341.2,120.0,340.63,341.4,340.63,341.2,120.0
2010-06-10 15:00:00,341.48,343.5,341.11,343.39,130.0,341.48,343.5,341.11,343.39,130.0
2010-06-10 15:30:00,344.07,344.71,343.02,344.28,450.0,344.07,344.71,343.02,344.28,450.0
2010-06-11 09:30:00,342.11,342.11,338.92,342.11,230.0,342.11,342.11,338.92,342.11,230.0
2010-06-11 10:00:00,342.95,342.95,341.1,341.1,240.0,342.95,342.95,341.1,341.1,240.0
2010-06-11 10:30:00,341.3,341.49,340.07,340.09,130.0,341.3,341.49,340.07,340.09,130.0
2010-06-11 11:00:00,339.92,340.39,339.26,340.18,220.0,339.92,340.39,339.26,340.18,220.0
2010-06-11 11:30:00,340.04,340.51,340.04,340.06,40.0,340.04,340.51,340.04,340.06,40.0
2010-06-11 12:00:00,339.91,340.15,339.75,340.15,80.0,339.91,340.15,339.75,340.15,80.0
2010-06-11 12:30:00,340.5,340.5,339.68,339.71,30.0,340.5,340.5,339.68,339.71,30.0
2010-06-11 13:00:00,340.87,341.79,340.62,341.78,40.0,340.87,341.79,340.62,341.78,40.0
2010-06-11 13:30:00,340.6,340.6,340.15,340.22,40.0,340.6,340.6,340.15,340.22,40.0
2010-06-11 14:00:00,340.61,341.15,340.16,340.47,90.0,340.61,341.15,340.16,340.47,90.0
2010-06-11 14:30:00,340.9,341.77,340.53,341.74,110.0,340.9,341.77,340.53,341.74,110.0
2010-06-11 15:00:00,342.37,343.27,342.35,342.87,100.0,342.37,343.27,342.35,342.87,100.0
2010-06-11 15:30:00,342.74,344.99,342.2,344.51,230.0,342.74,344.99,342.2,344.51,230.0
2010-06-14 09:30:00,342.05,344.4,342.05,342.77,70.0,342.05,344.4,342.05,342.77,70.0
2010-06-14 10:00:00,343.46,344.92,343.0,344.43,90.0,343.46,344.92,343.0,344.43,90.0
2010-06-14 10:30:00,344.6,345.0,344.6,344.93,190.0,344.6,345.0,344.6,344.93,190.0
2010-06-14 11:00:00,345.0,349.93,345.0,348.26,190.0,345.0,349.93,345.0,348.26,190.0
2010-06-14 11:30:00,348.06,348.06,346.24,346.76,140.0,348.06,348.06,346.24,346.76,140.0
2010-06-14 12:00:00,347.16,347.27,347.16,347.25,70.0,347.16,347.27,347.16,347.25,70.0
2010-06-14 12:30:00,347.25,347.25,347.25,347.25,0.0,347.25,347.25,347.25,347.25,0.0
2010-06-14 13:00:00,347.49,347.5,347.48,347.5,30.0,347.49,347.5,347.48,347.5,30.0
2010-06-14 13:30:00,347.5,347.5,347.5,347.5,0.0,347.5,347.5,347.5,347.5,0.0
2010-06-14 14:00:00,346.51,346.51,346.05,346.05,40.0,346.51,346.51,346.05,346.05,40.0
2010-06-14 14:30:00,347.11,347.11,345.76,345.81,40.0,347.11,347.11,345.76,345.81,40.0
2010-06-14 15:00:00,346.65,347.07,346.39,346.94,80.0,346.65,347.07,346.39,346.94,80.0
2010-06-14 15:30:00,346.93,347.85,345.0,345.0,360.0,346.93,347.85,345.0,345.0,360.0
2010-06-15 09:30:00,346.7,349.05,344.19,347.01,210.0,346.7,349.05,344.19,347.01,210.0
2010-06-15 10:00:00,346.65,346.65,343.71,344.43,130.0,346.65,346.65,343.71,344.43,130.0
2010-06-15 10:30:00,344.65,345.35,344.19,344.19,80.0,344.65,345.35,344.19,344.19,80.0
2010-06-15 11:00:00,344.42,345.31,344.42,345.31,110.0,344.42,345.31,344.42,345.31,110.0
2010-06-15 11:30:00,345.89,347.91,345.37,347.76,110.0,345.89,347.91,345.37,347.76,110.0
2010-06-15 12:00:00,346.15,346.15,346.15,346.15,40.0,346.15,346.15,346.15,346.15,40.0
2010-06-15 12:30:00,346.55,346.66,346.54,346.65,40.0,346.55,346.66,346.54,346.65,40.0
2010-06-15 13:00:00,347.65,347.93,346.65,347.93,40.0,347.65,347.93,346.65,347.93,40.0
2010-06-15 13:30:00,347.91,348.75,347.34,347.34,110.0,347.91,348.75,347.34,347.34,110.0
2010-06-15 14:00:00,348.99,350.0,347.61,350.0,110.0,348.99,350.0,347.61,350.0,110.0
2010-06-15 14:30:00,349.98,350.34,348.17,350.01,130.0,349.98,350.34,348.17,350.01,130.0
2010-06-15 15:00:00,350.44,350.8,349.41,350.8,160.0,350.44,350.8,349.41,350.8,160.0
2010-06-15 15:30:00,351.01,353.97,351.0,353.06,590.0,351.01,353.97,351.0,353.06,590.0
2010-06-16 09:30:00,348.05,351.04,348.05,348.5,110.0,348.05,351.04,348.05,348.5,110.0
2010-06-16 10:00:00,349.13,351.52,349.13,350.34,90.0,349.13,351.52,349.13,350.34,90.0
2010-06-16 10:30:00,351.71,353.89,351.27,353.89,130.0,351.71,353.89,351.27,353.89,130.0
2010-06-16 11:00:00,353.99,354.97,353.13,354.25,260.0,353.99,354.97,353.13,354.25,260.0
2010-06-16 11:30:00,354.1,354.6,354.1,354.6,30.0,354.1,354.6,354.1,354.6,30.0
2010-06-16 12:00:00,355.0,355.29,355.0,355.29,50.0,355.0,355.29,355.0,355.29,50.0
2010-06-16 12:30:00,354.5,354.5,353.9,353.9,20.0,354.5,354.5,353.9,353.9,20.0
2010-06-16 13:00:00,355.22,355.22,354.65,354.65,20.0,355.22,355.22,354.65,354.65,20.0
2010-06-16 13:30:00,354.35,354.35,354.35,354.35,10.0,354.35,354.35,354.35,354.35,10.0
2010-06-16 14:00:00,354.75,354.75,353.98,353.98,40.0,354.75,354.75,353.98,353.98,40.0
2010-06-16 14:30:00,353.79,354.55,352.85,353.61,130.0,353.79,354.55,352.85,353.61,130.0
2010-06-16 15:00:00,353.31,354.55,352.14,353.68,210.0,353.31,354.55,352.14,353.68,210.0
2010-06-16 15:30:00,353.01,355.12,353.01,353.93,200.0,353.01,355.12,353.01,353.93,200.0
2010-06-17 09:30:00,354.82,354.82,353.0,353.42,190.0,354.82,354.82,353.0,353.42,190.0
2010-06-17 10:00:00,352.97,353.19,352.0,352.39,40.0,352.97,353.19,352.0,352.39,40.0
2010-06-17 10:30:00,352.0,352.0,349.85,349.85,110.0,352.0,352.0,349.85,349.85,110.0
2010-06-17 11:00:00,350.41,351.49,350.41,351.49,40.0,350.41,351.49,350.41,351.49,40.0
2010-06-17 11:30:00,350.82,351.68,350.82,351.68,50.0,350.82,351.68,350.82,351.68,50.0
2010-06-17 12:00:00,351.6,352.04,351.6,352.04,20.0,351.6,352.04,351.6,352.04,20.0
2010-06-17 12:30:00,350.81,350.81,350.81,350.81,50.0,350.81,350.81,350.81,350.81,50.0
2010-06-17 13:00:00,350.0,350.8,347.81,350.4,120.0,350.0,350.8,347.81,350.4,120.0
2010-06-17 13:30:00,350.75,351.0,350.75,350.77,80.0,350.75,351.0,350.75,350.77,80.0
2010-06-17 14:00:00,351.17,351.75,350.72,350.72,60.0,351.17,351.75,350.72,350.72,60.0
2010-06-17 14:30:00,350.3,350.31,349.9,349.9,70.0,350.3,350.31,349.9,349.9,70.0
2010-06-17 15:00:00,348.81,349.64,347.36,349.0,120.0,348.81,349.64,347.36,349.0,120.0
2010-06-17 15:30:00,349.98,350.69,348.81,349.37,210.0,349.98,350.69,348.81,349.37,210.0
2010-06-18 09:30:00,349.8,351.98,349.8,351.17,170.0,349.8,351.98,349.8,351.17,170.0
2010-06-18 10:00:00,351.34,351.34,351.34,351.34,20.0,351.34,351.34,351.34,351.34,20.0
2010-06-18 10:30:00,351.69,352.4,351.69,352.4,100.0,351.69,352.4,351.69,352.4,100.0
2010-06-18 11:00:00,352.27,352.63,351.73,352.1,160.0,352.27,352.63,351.73,352.1,160.0
2010-06-18 11:30:00,352.08,352.6,351.64,351.64,90.0,352.08,352.6,351.64,351.64,90.0
2010-06-18 12:00:00,352.29,353.66,352.29,352.51,150.0,352.29,353.66,352.29,352.51,150.0
2010-06-18 12:30:00,352.54,353.66,352.54,353.66,50.0,352.54,353.66,352.54,353.66,50.0
2010-06-18 13:00:00,353.73,354.41,353.73,354.41,50.0,353.73,354.41,353.73,354.41,50.0
2010-06-18 13:30:00,354.56,355.2,354.56,355.2,50.0,354.56,355.2,354.56,355.2,50.0
2010-06-18 14:00:00,355.27,355.58,354.15,354.55,170.0,355.27,355.58,354.15,354.55,170.0
2010-06-18 14:30:00,354.61,354.89,354.61,354.7,30.0,354.61,354.89,354.61,354.7,30.0
2010-06-18 15:00:00,354.63,354.73,354.1,354.19,150.0,354.63,354.73,354.1,354.19,150.0
2010-06-18 15:30:00,354.14,355.92,353.98,355.29,410.0,354.14,355.92,353.98,355.29,410.0
2010-06-21 09:30:00,356.0,358.93,355.99,357.58,130.0,356.0,358.93,355.99,357.58,130.0
2010-06-21 10:00:00,358.14,358.14,357.26,357.51,60.0,358.14,358.14,357.26,357.51,60.0
2010-06-21 10:30:00,357.28,357.44,356.47,356.47,80.0,357.28,357.44,356.47,356.47,80.0
2010-06-21 11:00:00,356.44,356.44,355.51,355.51,100.0,356.44,356.44,355.51,355.51,100.0
2010-06-21 11:30:00,355.85,356.17,355.74,356.17,60.0,355.85,356.17,355.74,356.17,60.0
2010-06-21 12:00:00,355.5,355.5,354.16,354.16,60.0,355.5,355.5,354.16,354.16,60.0
2010-06-21 12:30:00,354.0,354.1,351.5,353.84,170.0,354.0,354.1,351.5,353.84,170.0
2010-06-21 13:00:00,353.78,353.78,352.68,352.68,50.0,353.78,353.78,352.68,352.68,50.0
2010-06-21 13:30:00,352.68,352.75,352.66,352.66,30.0,352.68,352.75,352.66,352.66,30.0
2010-06-21 14:00:00,352.28,352.5,351.49,352.5,60.0,352.28,352.5,351.49,352.5,60.0
2010-06-21 14:30:00,352.66,352.66,351.77,351.77,70.0,352.66,352.66,351.77,351.77,70.0
2010-06-21 15:00:00,351.56,351.56,347.87,348.75,320.0,351.56,351.56,347.87,348.75,320.0
2010-06-21 15:30:00,348.95,349.77,347.43,349.0,380.0,348.95,349.77,347.43,349.0,380.0
2010-06-22 09:30:00,356.45,356.46,350.0,351.93,250.0,356.45,356.46,350.0,351.93,250.0
2010-06-22 10:00:00,351.23,351.23,350.76,350.95,80.0,351.23,351.23,350.76,350.95,80.0
2010-06-22 10:30:00,351.58,351.58,351.58,351.58,10.0,351.58,351.58,351.58,351.58,10.0
2010-06-22 11:00:00,350.76,350.82,350.76,350.82,90.0,350.76,350.82,350.76,350.82,90.0
2010-06-22 11:30:00,351.9,352.3,351.54,351.86,220.0,351.9,352.3,351.54,351.86,220.0
2010-06-22 12:00:00,351.19,351.85,351.19,351.85,20.0,351.19,351.85,351.19,351.85,20.0
2010-06-22 12:30:00,351.0,351.0,350.03,351.0,100.0,351.0,351.0,350.03,351.0,100.0
2010-06-22 13:00:00,350.71,351.1,350.7,350.7,30.0,350.71,351.1,350.7,350.7,30.0
2010-06-22 13:30:00,350.9,350.9,349.02,349.02,80.0,350.9,350.9,349.02,349.02,80.0
2010-06-22 14:00:00,349.35,350.25,349.35,349.6,80.0,349.35,350.25,349.35,349.6,80.0
2010-06-22 14:30:00,349.75,349.75,348.38,349.1,40.0,349.75,349.75,348.38,349.1,40.0
2010-06-22 15:00:00,347.86,348.0,346.74,346.85,190.0,347.86,348.0,346.74,346.85,190.0
2010-06-22 15:30:00,346.48,346.85,344.87,344.87,500.0,346.48,346.85,344.87,344.87,500.0
2010-06-23 09:30:00,344.65,345.95,344.65,345.95,90.0,344.65,345.95,344.65,345.95,90.0
2010-06-23 10:00:00,344.77,344.77,342.7,343.34,80.0,344.77,344.77,342.7,343.34,80.0
2010-06-23 10:30:00,343.75,343.75,343.01,343.64,90.0,343.75,343.75,343.01,343.64,90.0
2010-06-23 11:00:00,343.05,343.61,343.04,343.61,90.0,343.05,343.61,343.04,343.61,90.0
2010-06-23 11:30:00,343.61,343.61,343.61,343.61,0.0,343.61,343.61,343.61,343.61,0.0
2010-06-23 12:00:00,343.34,343.34,342.01,342.01,40.0,343.34,343.34,342.01,342.01,40.0
2010-06-23 12:30:00,342.9,343.19,342.9,343.19,20.0,342.9,343.19,342.9,343.19,20.0
2010-06-23 13:00:00,343.61,343.81,343.5,343.64,60.0,343.61,343.81,343.5,343.64,60.0
2010-06-23 13:30:00,343.31,343.74,343.23,343.59,100.0,343.31,343.74,343.23,343.59,100.0
2010-06-23 14:00:00,344.07,344.6,344.07,344.6,40.0,344.07,344.6,344.07,344.6,40.0
2010-06-23 14:30:00,344.66,345.7,344.61,345.7,100.0,344.66,345.7,344.61,345.7,100.0
2010-06-23 15:00:00,344.5,344.5,343.77,343.77,90.0,344.5,344.5,343.77,343.77,90.0
2010-06-23 15:30:00,343.25,344.88,343.25,343.71,520.0,343.25,344.88,343.25,343.71,520.0
2010-06-24 09:30:00,341.72,343.99,341.72,342.71,110.0,341.72,343.99,341.72,342.71,110.0
2010-06-24 10:00:00,342.98,344.19,342.92,344.19,70.0,342.98,344.19,342.92,344.19,70.0
2010-06-24 10:30:00,344.15,345.42,342.89,344.1,140.0,344.15,345.42,342.89,344.1,140.0
2010-06-24 11:00:00,344.45,345.48,344.45,345.48,90.0,344.45,345.48,344.45,345.48,90.0
2010-06-24 11:30:00,345.01,345.01,344.45,344.78,50.0,345.01,345.01,344.45,344.78,50.0
2010-06-24 12:00:00,344.38,345.6,343.87,345.6,70.0,344.38,345.6,343.87,345.6,70.0
2010-06-24 12:30:00,345.55,346.01,344.72,344.72,60.0,345.55,346.01,344.72,344.72,60.0
2010-06-24 13:00:00,345.72,345.72,345.72,345.72,10.0,345.72,345.72,345.72,345.72,10.0
2010-06-24 13:30:00,345.93,348.78,345.55,348.78,50.0,345.93,348.78,345.55,348.78,50.0
2010-06-24 14:00:00,348.86,349.14,347.96,347.96,50.0,348.86,349.14,347.96,347.96,50.0
2010-06-24 14:30:00,347.2,347.2,346.0,346.42,90.0,347.2,347.2,346.0,346.42,90.0
2010-06-24 15:00:00,345.79,346.28,344.89,344.89,90.0,345.79,346.28,344.89,344.89,90.0
2010-06-24 15:30:00,345.05,345.53,342.5,342.5,340.0,345.05,345.53,342.5,342.5,340.0
2010-06-25 09:30:00,342.56,343.42,342.56,343.38,50.0,342.56,343.42,342.56,343.38,50.0
2010-06-25 10:00:00,344.81,344.81,343.43,343.94,60.0,344.81,344.81,343.43,343.94,60.0
2010-06-25 10:30:00,343.57,344.0,343.36,343.36,70.0,343.57,344.0,343.36,343.36,70.0
2010-06-25 11:00:00,343.7,344.53,342.92,343.39,60.0,343.7,344.53,342.92,343.39,60.0
2010-06-25 11:30:00,343.01,343.57,343.01,343.57,20.0,343.01,343.57,343.01,343.57,20.0
2010-06-25 12:00:00,342.71,343.4,342.71,343.4,20.0,342.71,343.4,342.71,343.4,20.0
2010-06-25 12:30:00,343.62,343.8,343.3,343.8,50.0,343.62,343.8,343.3,343.8,50.0
2010-06-25 13:00:00,343.0,343.0,343.0,343.0,10.0,343.0,343.0,343.0,343.0,10.0
2010-06-25 13:30:00,343.86,344.98,343.86,344.98,30.0,343.86,344.98,343.86,344.98,30.0
2010-06-25 14:00:00,343.85,347.95,343.85,347.95,150.0,343.85,347.95,343.85,347.95,150.0
2010-06-25 14:30:00,347.59,347.59,347.04,347.05,50.0,347.59,347.59,347.04,347.05,50.0
2010-06-25 15:00:00,346.32,347.59,343.97,343.97,160.0,346.32,347.59,343.97,343.97,160.0
2010-06-25 15:30:00,344.02,349.16,344.02,348.58,550.0,344.02,349.16,344.02,348.58,550.0
2010-06-28 09:30:00,350.51,350.51,346.29,346.29,130.0,350.51,350.51,346.29,346.29,130.0
2010-06-28 10:00:00,346.4,346.41,345.4,345.95,120.0,346.4,346.41,345.4,345.95,120.0
2010-06-28 10:30:00,345.51,345.51,345.34,345.34,20.0,345.51,345.51,345.34,345.34,20.0
2010-06-28 11:00:00,345.6,345.66,345.6,345.66,30.0,345.6,345.66,345.6,345.66,30.0
2010-06-28 11:30:00,347.75,347.75,345.8,345.98,50.0,347.75,347.75,345.8,345.98,50.0
2010-06-28 12:00:00,345.57,346.01,345.57,346.01,20.0,345.57,346.01,345.57,346.01,20.0
2010-06-28 12:30:00,346.23,346.74,346.15,346.74,30.0,346.23,346.74,346.15,346.74,30.0
2010-06-28 13:00:00,346.74,346.74,346.74,346.74,0.0,346.74,346.74,346.74,346.74,0.0
2010-06-28 13:30:00,345.89,346.22,345.89,346.22,30.0,345.89,346.22,345.89,346.22,30.0
2010-06-28 14:00:00,345.3,345.3,345.3,345.3,10.0,345.3,345.3,345.3,345.3,10.0
2010-06-28 14:30:00,345.79,346.17,345.79,346.17,30.0,345.79,346.17,345.79,346.17,30.0
2010-06-28 15:00:00,346.31,346.31,345.95,346.0,70.0,346.31,346.31,345.95,346.0,70.0
2010-06-28 15:30:00,345.99,346.85,345.06,345.24,200.0,345.99,346.85,345.06,345.24,200.0
2010-06-29 09:30:00,340.35,342.53,339.1,339.79,150.0,340.35,342.53,339.1,339.79,150.0
2010-06-29 10:00:00,341.88,341.88,339.43,340.29,70.0,341.88,341.88,339.43,340.29,70.0
2010-06-29 10:30:00,341.11,343.95,341.11,343.95,170.0,341.11,343.95,341.11,343.95,170.0
2010-06-29 11:00:00,344.02,344.85,343.67,344.17,80.0,344.02,344.85,343.67,344.17,80.0
2010-06-29 11:30:00,343.83,346.22,343.52,344.8,280.0,343.83,346.22,343.52,344.8,280.0
2010-06-29 12:00:00,343.71,344.8,343.7,344.39,160.0,343.71,344.8,343.7,344.39,160.0
2010-06-29 12:30:00,344.39,344.39,344.39,344.39,0.0,344.39,344.39,344.39,344.39,0.0
2010-06-29 13:00:00,345.0,345.0,343.43,343.43,120.0,345.0,345.0,343.43,343.43,120.0
2010-06-29 13:30:00,343.38,343.38,343.01,343.35,80.0,343.38,343.38,343.01,343.35,80.0
2010-06-29 14:00:00,343.14,344.01,343.14,344.01,90.0,343.14,344.01,343.14,344.01,90.0
2010-06-29 14:30:00,344.16,344.5,343.4,343.99,130.0,344.16,344.5,343.4,343.99,130.0
2010-06-29 15:00:00,343.45,343.45,339.94,340.22,190.0,343.45,343.45,339.94,340.22,190.0
2010-06-29 15:30:00,339.84,342.32,338.45,341.23,510.0,339.84,342.32,338.45,341.23,510.0
2010-06-30 09:30:00,339.26,343.55,339.26,343.51,280.0,339.26,343.55,339.26,343.51,280.0
2010-06-30 10:00:00,342.5,345.86,342.5,345.81,730.0,342.5,345.86,342.5,345.81,730.0
2010-06-30 10:30:00,346.0,346.52,345.76,346.02,110.0,346.0,346.52,345.76,346.02,110.0
2010-06-30 11:00:00,346.9,348.8,346.32,348.65,260.0,346.9,348.8,346.32,348.65,260.0
2010-06-30 11:30:00,348.56,350.21,348.56,350.21,210.0,348.56,350.21,348.56,350.21,210.0
2010-06-30 12:00:00,349.98,350.25,349.02,349.02,80.0,349.98,350.25,349.02,349.02,80.0
2010-06-30 12:30:00,348.53,348.86,347.6,347.87,130.0,348.53,348.86,347.6,347.87,130.0
2010-06-30 13:00:00,348.23,348.59,348.23,348.57,30.0,348.23,348.59,348.23,348.57,30.0
2010-06-30 13:30:00,348.27,348.85,346.12,347.05,350.0,348.27,348.85,346.12,347.05,350.0
2010-06-30 14:00:00,346.85,346.99,345.77,346.11,220.0,346.85,346.99,345.77,346.11,220.0
2010-06-30 14:30:00,346.7,347.82,346.2,346.2,510.0,346.7,347.82,346.2,346.2,510.0
2010-06-30 15:00:00,345.47,346.37,342.01,342.38,720.0,345.47,346.37,342.01,342.38,720.0
2010-06-30 15:30:00,342.08,344.08,339.04,340.3,1180.0,342.08,344.08,339.04,340.3,1180.0
2010-07-01 09:30:00,340.59,342.66,339.27,342.66,500.0,340.59,342.66,339.27,342.66,500.0
2010-07-01 10:00:00,342.61,342.66,339.66,340.0,320.0,342.61,342.66,339.66,340.0,320.0
2010-07-01 10:30:00,339.99,340.83,339.79,340.19,330.0,339.99,340.83,339.79,340.19,330.0
2010-07-01 11:00:00,340.01,340.16,339.3,339.79,370.0,340.01,340.16,339.3,339.79,370.0
2010-07-01 11:30:00,340.07,341.02,340.01,340.01,100.0,340.07,341.02,340.01,340.01,100.0
2010-07-01 12:00:00,340.86,342.41,340.34,340.34,80.0,340.86,342.41,340.34,340.34,80.0
2010-07-01 12:30:00,341.48,341.48,340.56,340.56,20.0,341.48,341.48,340.56,340.56,20.0
2010-07-01 13:00:00,341.37,343.5,341.35,343.2,380.0,341.37,343.5,341.35,343.2,380.0
2010-07-01 13:30:00,343.96,343.96,343.05,343.05,70.0,343.96,343.96,343.05,343.05,70.0
2010-07-01 14:00:00,342.91,344.38,342.91,343.21,60.0,342.91,344.38,342.91,343.21,60.0
2010-07-01 14:30:00,342.48,342.48,340.26,340.72,110.0,342.48,342.48,340.26,340.72,110.0
2010-07-01 15:00:00,341.02,341.7,339.96,340.52,230.0,341.02,341.7,339.96,340.52,230.0
2010-07-01 15:30:00,340.94,341.5,338.57,339.9,1640.0,340.94,341.5,338.57,339.9,1640.0
2010-07-02 09:30:00,340.5,341.48,340.05,341.44,120.0,340.5,341.48,340.05,341.44,120.0
2010-07-02 10:00:00,341.0,341.0,340.55,340.76,80.0,341.0,341.0,340.55,340.76,80.0
2010-07-02 10:30:00,340.5,340.5,339.41,339.47,40.0,340.5,340.5,339.41,339.47,40.0
2010-07-02 11:00:00,340.17,340.17,339.29,339.4,40.0,340.17,340.17,339.29,339.4,40.0
2010-07-02 11:30:00,339.0,339.0,338.31,338.31,40.0,339.0,339.0,338.31,338.31,40.0
2010-07-02 12:00:00,338.97,338.98,337.15,338.98,100.0,338.97,338.98,337.15,338.98,100.0
2010-07-02 12:30:00,338.2,338.49,337.33,337.33,40.0,338.2,338.49,337.33,337.33,40.0
2010-07-02 13:00:00,336.31,338.05,336.31,337.56,60.0,336.31,338.05,336.31,337.56,60.0
2010-07-02 13:30:00,337.1,337.67,337.05,337.67,60.0,337.1,337.67,337.05,337.67,60.0
2010-07-02 14:00:00,337.78,338.0,337.6,338.0,150.0,337.78,338.0,337.6,338.0,150.0
2010-07-02 14:30:00,338.0,338.0,338.0,338.0,0.0,338.0,338.0,338.0,338.0,0.0
2010-07-02 15:00:00,337.99,338.28,337.21,338.28,150.0,337.99,338.28,337.21,338.28,150.0
2010-07-02 15:30:00,337.6,339.0,337.08,337.08,220.0,337.6,339.0,337.08,337.08,220.0
2010-07-06 09:30:00,337.71,340.6,337.71,340.0,120.0,337.71,340.6,337.71,340.0,120.0
2010-07-06 10:00:00,339.55,340.3,338.74,338.74,210.0,339.55,340.3,338.74,338.74,210.0
2010-07-06 10:30:00,338.73,338.8,338.08,338.09,80.0,338.73,338.8,338.08,338.09,80.0
2010-07-06 11:00:00,337.68,338.08,337.6,337.83,80.0,337.68,338.08,337.6,337.83,80.0
2010-07-06 11:30:00,337.82,338.06,337.61,338.06,160.0,337.82,338.06,337.61,338.06,160.0
2010-07-06 12:00:00,338.18,338.38,337.82,338.28,50.0,338.18,338.38,337.82,338.28,50.0
2010-07-06 12:30:00,337.96,338.38,336.99,337.44,160.0,337.96,338.38,336.99,337.44,160.0
2010-07-06 13:00:00,337.25,337.26,336.44,336.89,40.0,337.25,337.26,336.44,336.89,40.0
2010-07-06 13:30:00,335.84,335.84,334.83,335.06,60.0,335.84,335.84,334.83,335.06,60.0
2010-07-06 14:00:00,335.88,335.88,332.17,334.8,190.0,335.88,335.88,332.17,334.8,190.0
2010-07-06 14:30:00,335.2,335.2,332.55,333.99,360.0,335.2,335.2,332.55,333.99,360.0
2010-07-06 15:00:00,333.9,333.9,332.27,333.6,130.0,333.9,333.9,332.27,333.6,130.0
2010-07-06 15:30:00,333.2,335.18,331.74,332.68,1900.0,333.2,335.18,331.74,332.68,1900.0
2010-07-07 09:30:00,330.0,330.35,328.45,330.35,590.0,330.0,330.35,328.45,330.35,590.0
2010-07-07 10:00:00,330.51,333.28,330.36,332.21,440.0,330.51,333.28,330.36,332.21,440.0
2010-07-07 10:30:00,332.63,333.0,332.14,332.72,110.0,332.63,333.0,332.14,332.72,110.0
2010-07-07 11:00:00,332.3,332.8,332.21,332.21,100.0,332.3,332.8,332.21,332.21,100.0
2010-07-07 11:30:00,332.61,332.98,331.79,331.79,90.0,332.61,332.98,331.79,331.79,90.0
2010-07-07 12:00:00,330.7,331.76,330.7,331.76,110.0,330.7,331.76,330.7,331.76,110.0
2010-07-07 12:30:00,331.98,331.98,331.5,331.5,20.0,331.98,331.98,331.5,331.5,20.0
2010-07-07 13:00:00,330.94,333.81,330.94,333.81,80.0,330.94,333.81,330.94,333.81,80.0
2010-07-07 13:30:00,334.15,334.15,330.01,331.93,440.0,334.15,334.15,330.01,331.93,440.0
2010-07-07 14:00:00,332.05,332.32,331.57,331.57,180.0,332.05,332.32,331.57,331.57,180.0
2010-07-07 14:30:00,331.67,334.3,331.48,334.25,210.0,331.67,334.3,331.48,334.25,210.0
2010-07-07 15:00:00,334.01,337.71,333.7,337.32,290.0,334.01,337.71,333.7,337.32,290.0
2010-07-07 15:30:00,337.59,337.75,321.12,325.5,7870.0,337.59,337.75,321.12,325.5,7870.0
2010-07-08 09:30:00,327.75,328.92,327.0,327.71,1800.0,327.75,328.92,327.0,327.71,1800.0
2010-07-08 10:00:00,328.02,329.5,327.12,329.38,750.0,328.02,329.5,327.12,329.38,750.0
2010-07-08 10:30:00,329.33,330.04,328.4,328.92,630.0,329.33,330.04,328.4,328.92,630.0
2010-07-08 11:00:00,328.91,330.78,327.69,329.91,550.0,328.91,330.78,327.69,329.91,550.0
2010-07-08 11:30:00,330.6,332.1,329.39,330.87,640.0,330.6,332.1,329.39,330.87,640.0
2010-07-08 12:00:00,330.64,331.65,330.28,330.67,250.0,330.64,331.65,330.28,330.67,250.0
2010-07-08 12:30:00,330.78,330.78,330.0,330.0,70.0,330.78,330.78,330.0,330.0,70.0
2010-07-08 13:00:00,330.5,331.0,330.37,330.59,180.0,330.5,331.0,330.37,330.59,180.0
2010-07-08 13:30:00,330.05,331.0,330.05,331.0,200.0,330.05,331.0,330.05,331.0,200.0
2010-07-08 14:00:00,330.85,331.0,327.97,329.67,280.0,330.85,331.0,327.97,329.67,280.0
2010-07-08 14:30:00,330.18,330.23,329.73,330.23,70.0,330.18,330.23,329.73,330.23,70.0
2010-07-08 15:00:00,330.43,332.54,330.08,332.5,330.0,330.43,332.54,330.08,332.5,330.0
2010-07-08 15:30:00,332.89,334.22,330.0,331.04,1310.0,332.89,334.22,330.0,331.04,1310.0
2010-07-09 09:30:00,333.75,337.5,333.55,337.49,490.0,333.75,337.5,333.55,337.49,490.0
2010-07-09 10:00:00,337.8,339.47,337.8,338.56,200.0,337.8,339.47,337.8,338.56,200.0
2010-07-09 10:30:00,338.75,339.68,338.34,339.68,60.0,338.75,339.68,338.34,339.68,60.0
2010-07-09 11:00:00,339.14,341.52,338.84,340.87,200.0,339.14,341.52,338.84,340.87,200.0
2010-07-09 11:30:00,341.35,346.2,341.15,345.76,520.0,341.35,346.2,341.15,345.76,520.0
2010-07-09 12:00:00,345.25,345.25,344.55,345.24,110.0,345.25,345.25,344.55,345.24,110.0
2010-07-09 12:30:00,345.24,345.24,344.5,344.5,110.0,345.24,345.24,344.5,344.5,110.0
2010-07-09 13:00:00,343.85,346.51,343.85,346.51,120.0,343.85,346.51,343.85,346.51,120.0
2010-07-09 13:30:00,347.6,347.6,345.2,345.2,210.0,347.6,347.6,345.2,345.2,210.0
2010-07-09 14:00:00,345.21,345.21,344.57,344.74,70.0,345.21,345.21,344.57,344.74,70.0
2010-07-09 14:30:00,344.47,344.47,342.78,343.54,380.0,344.47,344.47,342.78,343.54,380.0
2010-07-09 15:00:00,344.7,346.47,343.97,345.59,440.0,344.7,346.47,343.97,345.59,440.0
2010-07-09 15:30:00,344.85,346.61,344.67,346.31,680.0,344.85,346.61,344.67,346.31,680.0
2010-07-12 09:30:00,346.98,347.94,346.51,346.61,130.0,346.98,347.94,346.51,346.61,130.0
2010-07-12 10:00:00,346.61,347.99,346.51,347.65,240.0,346.61,347.99,346.51,347.65,240.0
2010-07-12 10:30:00,347.35,348.45,347.35,348.45,30.0,347.35,348.45,347.35,348.45,30.0
2010-07-12 11:00:00,347.0,347.0,345.9,346.6,240.0,347.0,347.0,345.9,346.6,240.0
2010-07-12 11:30:00,346.48,347.04,346.05,347.0,80.0,346.48,347.04,346.05,347.0,80.0
2010-07-12 12:00:00,347.68,347.71,347.68,347.71,20.0,347.68,347.71,347.68,347.71,20.0
2010-07-12 12:30:00,348.16,349.6,347.0,347.0,130.0,348.16,349.6,347.0,347.0,130.0
2010-07-12 13:00:00,348.06,348.8,347.35,347.45,110.0,348.06,348.8,347.35,347.45,110.0
2010-07-12 13:30:00,347.14,347.61,347.14,347.61,40.0,347.14,347.61,347.14,347.61,40.0
2010-07-12 14:00:00,347.1,347.3,346.64,347.15,130.0,347.1,347.3,346.64,347.15,130.0
2010-07-12 14:30:00,347.31,347.7,347.23,347.7,110.0,347.31,347.7,347.23,347.7,110.0
2010-07-12 15:00:00,347.8,347.95,346.54,347.3,210.0,347.8,347.95,346.54,347.3,210.0
2010-07-12 15:30:00,347.33,348.11,346.19,347.4,390.0,347.33,348.11,346.19,347.4,390.0
2010-07-13 09:30:00,349.54,351.2,349.54,350.53,160.0,349.54,351.2,349.54,350.53,160.0
2010-07-13 10:00:00,351.44,351.75,350.73,350.73,130.0,351.44,351.75,350.73,350.73,130.0
2010-07-13 10:30:00,350.95,351.12,348.98,349.72,160.0,350.95,351.12,348.98,349.72,160.0
2010-07-13 11:00:00,349.8,351.7,349.75,349.75,150.0,349.8,351.7,349.75,349.75,150.0
2010-07-13 11:30:00,349.6,351.84,349.6,350.7,70.0,349.6,351.84,349.6,350.7,70.0
2010-07-13 12:00:00,351.11,351.83,351.11,351.83,30.0,351.11,351.83,351.11,351.83,30.0
2010-07-13 12:30:00,351.14,351.14,350.8,350.9,60.0,351.14,351.14,350.8,350.9,60.0
2010-07-13 13:00:00,351.0,351.84,350.53,351.84,40.0,351.0,351.84,350.53,351.84,40.0
2010-07-13 13:30:00,351.62,351.62,350.97,351.33,50.0,351.62,351.62,350.97,351.33,50.0
2010-07-13 14:00:00,351.73,351.84,351.72,351.84,50.0,351.73,351.84,351.72,351.84,50.0
2010-07-13 14:30:00,352.0,352.7,352.0,352.7,150.0,352.0,352.7,352.0,352.7,150.0
2010-07-13 15:00:00,352.58,354.22,352.43,353.33,130.0,352.58,354.22,352.43,353.33,130.0
2010-07-13 15:30:00,353.27,354.2,351.71,351.8,480.0,353.27,354.2,351.71,351.8,480.0
2010-07-14 09:30:00,349.0,351.91,348.0,350.03,140.0,349.0,351.91,348.0,350.03,140.0
2010-07-14 10:00:00,349.2,350.38,348.62,350.2,120.0,349.2,350.38,348.62,350.2,120.0
2010-07-14 10:30:00,351.35,351.35,350.13,350.13,30.0,351.35,351.35,350.13,350.13,30.0
2010-07-14 11:00:00,350.59,351.46,350.59,351.46,40.0,350.59,351.46,350.59,351.46,40.0
2010-07-14 11:30:00,350.54,351.46,350.54,351.24,40.0,350.54,351.46,350.54,351.24,40.0
2010-07-14 12:00:00,351.46,354.31,351.46,354.3,100.0,351.46,354.31,351.46,354.3,100.0
2010-07-14 12:30:00,354.29,354.34,351.68,351.85,150.0,354.29,354.34,351.68,351.85,150.0
2010-07-14 13:00:00,351.69,353.67,351.69,353.67,50.0,351.69,353.67,351.69,353.67,50.0
2010-07-14 13:30:00,352.74,352.74,351.2,352.47,50.0,352.74,352.74,351.2,352.47,50.0
2010-07-14 14:00:00,351.98,351.98,351.22,351.22,30.0,351.98,351.98,351.22,351.22,30.0
2010-07-14 14:30:00,351.96,352.59,351.56,351.56,130.0,351.96,352.59,351.56,351.56,130.0
2010-07-14 15:00:00,351.82,354.34,351.69,353.61,440.0,351.82,354.34,351.69,353.61,440.0
2010-07-14 15:30:00,353.6,353.6,350.52,350.58,580.0,353.6,353.6,350.52,350.58,580.0
2010-07-15 09:30:00,352.99,352.99,351.77,351.99,30.0,352.99,352.99,351.77,351.99,30.0
2010-07-15 10:00:00,351.89,351.89,349.4,349.4,230.0,351.89,351.89,349.4,349.4,230.0
2010-07-15 10:30:00,349.52,351.7,349.52,351.25,150.0,349.52,351.7,349.52,351.25,150.0
2010-07-15 11:00:00,351.3,351.99,350.95,351.1,110.0,351.3,351.99,350.95,351.1,110.0
2010-07-15 11:30:00,350.87,351.29,350.26,350.97,50.0,350.87,351.29,350.26,350.97,50.0
2010-07-15 12:00:00,350.7,351.1,349.97,349.97,60.0,350.7,351.1,349.97,349.97,60.0
2010-07-15 12:30:00,350.28,351.05,349.31,349.5,90.0,350.28,351.05,349.31,349.5,90.0
2010-07-15 13:00:00,350.65,350.65,350.0,350.2,60.0,350.65,350.65,350.0,350.2,60.0
2010-07-15 13:30:00,349.99,349.99,349.99,349.99,20.0,349.99,349.99,349.99,349.99,20.0
2010-07-15 14:00:00,349.35,350.6,349.35,350.09,90.0,349.35,350.6,349.35,350.09,90.0
2010-07-15 14:30:00,350.75,350.75,349.54,350.2,50.0,350.75,350.75,349.54,350.2,50.0
2010-07-15 15:00:00,350.67,350.67,347.06,348.36,460.0,350.67,350.67,347.06,348.36,460.0
2010-07-15 15:30:00,348.42,350.44,347.35,348.5,250.0,348.42,350.44,347.35,348.5,250.0
2010-07-16 09:30:00,345.5,345.78,341.02,341.02,260.0,345.5,345.78,341.02,341.02,260.0
2010-07-16 10:00:00,341.82,341.83,340.0,341.0,190.0,341.82,341.83,340.0,341.0,190.0
2010-07-16 10:30:00,341.98,343.95,341.17,341.8,250.0,341.98,343.95,341.17,341.8,250.0
2010-07-16 11:00:00,341.46,341.98,341.46,341.95,40.0,341.46,341.98,341.46,341.95,40.0
2010-07-16 11:30:00,342.41,344.03,342.41,342.96,140.0,342.41,344.03,342.41,342.96,140.0
2010-07-16 12:00:00,342.2,342.25,340.99,341.87,90.0,342.2,342.25,340.99,341.87,90.0
2010-07-16 12:30:00,340.87,342.25,340.87,340.9,200.0,340.87,342.25,340.87,340.9,200.0
2010-07-16 13:00:00,341.3,341.3,341.3,341.3,20.0,341.3,341.3,341.3,341.3,20.0
2010-07-16 13:30:00,340.59,340.59,340.0,340.2,130.0,340.59,340.59,340.0,340.2,130.0
2010-07-16 14:00:00,340.24,341.45,339.51,340.3,130.0,340.24,341.45,339.51,340.3,130.0
2010-07-16 14:30:00,341.11,341.11,339.64,340.49,200.0,341.11,341.11,339.64,340.49,200.0
2010-07-16 15:00:00,340.35,340.35,339.01,339.01,260.0,340.35,340.35,339.01,339.01,260.0
2010-07-16 15:30:00,337.68,340.83,337.38,338.9,500.0,337.68,340.83,337.38,338.9,500.0
2010-07-19 10:00:00,339.37,339.52,339.37,339.52,20.0,339.37,339.52,339.37,339.52,20.0
2010-07-19 10:30:00,340.2,340.2,338.0,338.0,30.0,340.2,340.2,338.0,338.0,30.0
2010-07-19 11:00:00,337.06,337.75,337.06,337.19,40.0,337.06,337.75,337.06,337.19,40.0
2010-07-19 11:30:00,337.48,337.77,337.48,337.77,30.0,337.48,337.77,337.48,337.77,30.0
2010-07-19 12:00:00,337.19,338.24,337.19,338.24,80.0,337.19,338.24,337.19,338.24,80.0
2010-07-19 12:30:00,337.32,340.36,337.32,340.36,20.0,337.32,340.36,337.32,340.36,20.0
2010-07-19 13:00:00,337.58,337.58,335.73,337.5,70.0,337.58,337.58,335.73,337.5,70.0
2010-07-19 13:30:00,337.58,337.58,337.5,337.5,30.0,337.58,337.58,337.5,337.5,30.0
2010-07-19 14:00:00,337.31,338.0,337.02,337.35,110.0,337.31,338.0,337.02,337.35,110.0
2010-07-19 14:30:00,337.4,338.19,337.4,338.19,90.0,337.4,338.19,337.4,338.19,90.0
2010-07-19 15:00:00,337.49,340.04,337.49,338.51,110.0,337.49,340.04,337.49,338.51,110.0
2010-07-19 15:30:00,338.14,338.87,337.75,337.89,290.0,338.14,338.87,337.75,337.89,290.0
2010-07-20 09:30:00,334.5,337.31,334.5,336.22,110.0,334.5,337.31,334.5,336.22,110.0
2010-07-20 10:00:00,336.99,336.99,335.79,336.83,80.0,336.99,336.99,335.79,336.83,80.0
2010-07-20 10:30:00,336.55,338.35,336.52,338.35,150.0,336.55,338.35,336.52,338.35,150.0
2010-07-20 11:00:00,337.75,337.75,337.75,337.75,10.0,337.75,337.75,337.75,337.75,10.0
2010-07-20 11:30:00,337.34,339.19,337.34,339.19,20.0,337.34,339.19,337.34,339.19,20.0
2010-07-20 12:00:00,339.19,339.19,339.19,339.19,0.0,339.19,339.19,339.19,339.19,0.0
2010-07-20 12:30:00,337.71,337.71,336.55,336.55,60.0,337.71,337.71,336.55,336.55,60.0
2010-07-20 13:00:00,337.0,337.0,337.0,337.0,10.0,337.0,337.0,337.0,337.0,10.0
2010-07-20 13:30:00,339.5,339.5,339.5,339.5,10.0,339.5,339.5,339.5,339.5,10.0
2010-07-20 14:00:00,339.48,339.48,337.95,338.08,70.0,339.48,339.48,337.95,338.08,70.0
2010-07-20 14:30:00,338.75,339.45,338.17,338.17,60.0,338.75,339.45,338.17,338.17,60.0
2010-07-20 15:00:00,338.94,341.38,338.94,341.38,180.0,338.94,341.38,338.94,341.38,180.0
2010-07-20 15:30:00,341.32,343.29,339.34,339.7,1030.0,341.32,343.29,339.34,339.7,1030.0
2010-07-21 09:30:00,336.15,340.95,336.15,340.83,100.0,336.15,340.95,336.15,340.83,100.0
2010-07-21 10:00:00,340.45,340.83,339.44,339.44,40.0,340.45,340.83,339.44,339.44,40.0
2010-07-21 10:30:00,340.83,340.83,339.07,339.07,40.0,340.83,340.83,339.07,339.07,40.0
2010-07-21 11:00:00,338.81,339.52,338.11,338.11,250.0,338.81,339.52,338.11,338.11,250.0
2010-07-21 11:30:00,338.07,338.57,338.05,338.57,40.0,338.07,338.57,338.05,338.57,40.0
2010-07-21 12:00:00,338.46,338.46,338.46,338.46,10.0,338.46,338.46,338.46,338.46,10.0
2010-07-21 12:30:00,338.24,339.38,338.24,339.0,50.0,338.24,339.38,338.24,339.0,50.0
2010-07-21 13:00:00,338.61,339.58,338.61,339.0,100.0,338.61,339.58,338.61,339.0,100.0
2010-07-21 13:30:00,339.0,339.33,339.0,339.33,70.0,339.0,339.33,339.0,339.33,70.0
2010-07-21 14:00:00,339.03,339.03,334.95,338.29,520.0,339.03,339.03,334.95,338.29,520.0
2010-07-21 14:30:00,337.99,337.99,336.38,336.81,150.0,337.99,337.99,336.38,336.81,150.0
2010-07-21 15:00:00,336.16,337.96,336.16,337.96,100.0,336.16,337.96,336.16,337.96,100.0
2010-07-21 15:30:00,337.1,337.36,336.05,336.81,760.0,337.1,337.36,336.05,336.81,760.0
2010-07-22 09:30:00,339.12,342.12,339.12,342.12,120.0,339.12,342.12,339.12,342.12,120.0
2010-07-22 10:00:00,340.59,341.8,340.26,341.38,100.0,340.59,341.8,340.26,341.38,100.0
2010-07-22 10:30:00,341.16,341.32,339.89,341.29,50.0,341.16,341.32,339.89,341.29,50.0
2010-07-22 11:00:00,340.9,340.9,339.42,340.21,50.0,340.9,340.9,339.42,340.21,50.0
2010-07-22 11:30:00,339.68,339.68,338.53,338.53,60.0,339.68,339.68,338.53,338.53,60.0
2010-07-22 12:00:00,338.6,338.6,338.0,338.0,40.0,338.6,338.6,338.0,338.0,40.0
2010-07-22 12:30:00,338.05,338.97,338.05,338.8,80.0,338.05,338.97,338.05,338.8,80.0
2010-07-22 13:00:00,339.23,339.23,339.21,339.21,30.0,339.23,339.23,339.21,339.21,30.0
2010-07-22 13:30:00,339.08,339.46,338.56,338.68,160.0,339.08,339.46,338.56,338.68,160.0
2010-07-22 14:00:00,339.11,340.15,339.0,339.3,230.0,339.11,340.15,339.0,339.3,230.0
2010-07-22 14:30:00,339.71,339.71,339.55,339.55,20.0,339.71,339.71,339.55,339.55,20.0
2010-07-22 15:00:00,339.96,340.78,338.67,340.78,190.0,339.96,340.78,338.67,340.78,190.0
2010-07-22 15:30:00,340.32,341.61,339.36,339.9,450.0,340.32,341.61,339.36,339.9,450.0
2010-07-23 09:30:00,339.75,340.08,339.75,340.08,20.0,339.75,340.08,339.75,340.08,20.0
2010-07-23 10:00:00,340.0,341.07,340.0,341.07,20.0,340.0,341.07,340.0,341.07,20.0
2010-07-23 10:30:00,341.07,341.07,341.07,341.07,0.0,341.07,341.07,341.07,341.07,0.0
2010-07-23 11:00:00,341.07,341.07,339.71,340.0,110.0,341.07,341.07,339.71,340.0,110.0
2010-07-23 11:30:00,339.83,339.83,339.8,339.8,30.0,339.83,339.83,339.8,339.8,30.0
2010-07-23 12:00:00,339.8,339.8,339.8,339.8,0.0,339.8,339.8,339.8,339.8,0.0
2010-07-23 12:30:00,340.0,340.89,340.0,340.68,80.0,340.0,340.89,340.0,340.68,80.0
2010-07-23 13:00:00,340.0,341.39,339.99,340.5,80.0,340.0,341.39,339.99,340.5,80.0
2010-07-23 13:30:00,339.71,340.15,339.4,339.93,690.0,339.71,340.15,339.4,339.93,690.0
2010-07-23 14:00:00,339.65,341.4,339.0,340.42,570.0,339.65,341.4,339.0,340.42,570.0
2010-07-23 14:30:00,340.14,340.14,338.44,339.0,1030.0,340.14,340.14,338.44,339.0,1030.0
2010-07-23 15:00:00,339.7,339.7,338.0,338.24,330.0,339.7,339.7,338.0,338.24,330.0
2010-07-23 15:30:00,338.75,339.29,337.77,338.49,570.0,338.75,339.29,337.77,338.49,570.0
2010-07-26 09:30:00,340.5,341.5,340.5,340.5,150.0,340.5,341.5,340.5,340.5,150.0
2010-07-26 10:00:00,340.99,341.79,340.99,341.47,110.0,340.99,341.79,340.99,341.47,110.0
2010-07-26 10:30:00,342.16,344.88,341.27,344.35,420.0,342.16,344.88,341.27,344.35,420.0
2010-07-26 11:00:00,344.65,345.0,344.39,345.0,150.0,344.65,345.0,344.39,345.0,150.0
2010-07-26 11:30:00,345.0,345.0,344.54,345.0,40.0,345.0,345.0,344.54,345.0,40.0
2010-07-26 12:00:00,345.5,345.5,345.02,345.02,40.0,345.5,345.5,345.02,345.02,40.0
2010-07-26 12:30:00,345.49,345.49,344.86,344.86,100.0,345.49,345.49,344.86,344.86,100.0
2010-07-26 13:00:00,344.92,344.92,344.92,344.92,10.0,344.92,344.92,344.92,344.92,10.0
2010-07-26 13:30:00,344.92,344.92,344.92,344.92,0.0,344.92,344.92,344.92,344.92,0.0
2010-07-26 14:00:00,344.89,345.0,344.87,345.0,50.0,344.89,345.0,344.87,345.0,50.0
2010-07-26 14:30:00,345.05,345.79,344.78,345.79,160.0,345.05,345.79,344.78,345.79,160.0
2010-07-26 15:00:00,345.76,346.15,345.55,345.72,180.0,345.76,346.15,345.55,345.72,180.0
2010-07-26 15:30:00,346.55,347.99,345.24,347.18,570.0,346.55,347.99,345.24,347.18,570.0
2010-07-27 09:30:00,348.32,348.98,346.25,348.98,80.0,348.32,348.98,346.25,348.98,80.0
2010-07-27 10:00:00,348.7,349.0,346.78,346.78,160.0,348.7,349.0,346.78,346.78,160.0
2010-07-27 10:30:00,346.83,347.14,346.36,347.14,100.0,346.83,347.14,346.36,347.14,100.0
2010-07-27 11:00:00,346.07,346.3,345.26,345.26,50.0,346.07,346.3,345.26,345.26,50.0
2010-07-27 11:30:00,345.21,345.55,344.61,344.94,100.0,345.21,345.55,344.61,344.94,100.0
2010-07-27 12:00:00,344.91,345.72,343.87,344.92,40.0,344.91,345.72,343.87,344.92,40.0
2010-07-27 12:30:00,344.45,344.45,343.3,343.3,150.0,344.45,344.45,343.3,343.3,150.0
2010-07-27 13:00:00,344.23,344.24,342.67,344.24,30.0,344.23,344.24,342.67,344.24,30.0
2010-07-27 13:30:00,344.24,344.24,344.24,344.24,0.0,344.24,344.24,344.24,344.24,0.0
2010-07-27 14:00:00,343.05,343.38,342.95,342.95,150.0,343.05,343.38,342.95,342.95,150.0
2010-07-27 14:30:00,342.6,343.96,342.4,343.0,120.0,342.6,343.96,342.4,343.0,120.0
2010-07-27 15:00:00,342.52,343.0,342.01,342.66,80.0,342.52,343.0,342.01,342.66,80.0
2010-07-27 15:30:00,343.05,343.25,341.79,342.41,320.0,343.05,343.25,341.79,342.41,320.0
2010-07-28 09:30:00,343.18,343.18,343.18,343.18,10.0,343.18,343.18,343.18,343.18,10.0
2010-07-28 10:00:00,343.65,343.65,340.66,341.04,80.0,343.65,343.65,340.66,341.04,80.0
2010-07-28 10:30:00,341.1,341.38,341.1,341.38,30.0,341.1,341.38,341.1,341.38,30.0
2010-07-28 11:00:00,341.04,341.04,341.04,341.04,10.0,341.04,341.04,341.04,341.04,10.0
2010-07-28 11:30:00,341.65,341.65,341.65,341.65,10.0,341.65,341.65,341.65,341.65,10.0
2010-07-28 12:00:00,340.65,340.65,340.65,340.65,10.0,340.65,340.65,340.65,340.65,10.0
2010-07-28 12:30:00,339.89,339.89,339.25,339.25,60.0,339.89,339.89,339.25,339.25,60.0
2010-07-28 13:00:00,339.97,339.97,339.24,339.4,40.0,339.97,339.97,339.24,339.4,40.0
2010-07-28 13:30:00,339.4,339.4,339.4,339.4,0.0,339.4,339.4,339.4,339.4,0.0
2010-07-28 14:00:00,339.97,339.97,338.49,338.49,80.0,339.97,339.97,338.49,338.49,80.0
2010-07-28 14:30:00,338.49,338.49,338.49,338.49,0.0,338.49,338.49,338.49,338.49,0.0
2010-07-28 15:00:00,338.96,338.96,336.02,336.02,200.0,338.96,338.96,336.02,336.02,200.0
2010-07-28 15:30:00,337.16,337.21,335.77,336.17,250.0,337.16,337.21,335.77,336.17,250.0
2010-07-29 09:30:00,338.5,341.26,338.5,339.49,110.0,338.5,341.26,338.5,339.49,110.0
2010-07-29 10:00:00,339.69,339.69,339.69,339.69,10.0,339.69,339.69,339.69,339.69,10.0
2010-07-29 10:30:00,339.32,339.32,339.32,339.32,10.0,339.32,339.32,339.32,339.32,10.0
2010-07-29 11:00:00,339.67,339.93,337.81,338.1,180.0,339.67,339.93,337.81,338.1,180.0
2010-07-29 11:30:00,337.95,337.96,337.24,337.24,40.0,337.95,337.96,337.24,337.24,40.0
2010-07-29 12:00:00,336.23,337.13,336.23,337.0,50.0,336.23,337.13,336.23,337.0,50.0
2010-07-29 12:30:00,336.36,337.15,336.36,337.09,40.0,336.36,337.15,336.36,337.09,40.0
2010-07-29 13:00:00,336.71,337.85,336.71,337.85,40.0,336.71,337.85,336.71,337.85,40.0
2010-07-29 13:30:00,337.85,338.65,337.76,337.76,30.0,337.85,338.65,337.76,337.76,30.0
2010-07-29 14:00:00,337.8,337.8,336.66,337.72,120.0,337.8,337.8,336.66,337.72,120.0
2010-07-29 14:30:00,337.5,338.44,337.4,338.2,140.0,337.5,338.44,337.4,338.2,140.0
2010-07-29 15:00:00,337.08,338.26,337.08,337.61,60.0,337.08,338.26,337.08,337.61,60.0
2010-07-29 15:30:00,336.9,337.8,336.19,336.19,200.0,336.9,337.8,336.19,336.19,200.0
2010-07-30 10:00:00,336.92,336.92,336.92,336.92,10.0,336.92,336.92,336.92,336.92,10.0
2010-07-30 10:30:00,335.76,336.41,334.62,334.62,230.0,335.76,336.41,334.62,334.62,230.0
2010-07-30 11:00:00,335.01,337.09,334.96,337.08,260.0,335.01,337.09,334.96,337.08,260.0
2010-07-30 11:30:00,336.92,337.06,334.95,335.39,110.0,336.92,337.06,334.95,335.39,110.0
2010-07-30 12:00:00,335.19,335.33,335.19,335.33,20.0,335.19,335.33,335.19,335.33,20.0
2010-07-30 12:30:00,334.68,335.45,334.68,335.45,70.0,334.68,335.45,334.68,335.45,70.0
2010-07-30 13:00:00,336.5,336.5,336.34,336.48,60.0,336.5,336.5,336.34,336.48,60.0
2010-07-30 13:30:00,336.84,339.36,336.84,339.0,200.0,336.84,339.36,336.84,339.0,200.0
2010-07-30 14:00:00,337.83,338.94,337.83,338.81,90.0,337.83,338.94,337.83,338.81,90.0
2010-07-30 14:30:00,338.99,338.99,338.59,338.59,20.0,338.99,338.99,338.59,338.59,20.0
2010-07-30 15:00:00,338.44,338.84,338.04,338.04,30.0,338.44,338.84,338.04,338.04,30.0
2010-07-30 15:30:00,337.55,337.55,337.0,337.0,70.0,337.55,337.55,337.0,337.0,70.0
2010-08-02 09:30:00,342.9,342.9,339.61,341.02,160.0,342.9,342.9,339.61,341.02,160.0
2010-08-02 10:00:00,340.86,342.18,340.6,341.75,70.0,340.86,342.18,340.6,341.75,70.0
2010-08-02 10:30:00,342.14,342.14,341.01,341.01,50.0,342.14,342.14,341.01,341.01,50.0
2010-08-02 11:00:00,342.22,342.92,341.09,342.92,100.0,342.22,342.92,341.09,342.92,100.0
2010-08-02 11:30:00,341.64,341.64,340.33,341.36,180.0,341.64,341.64,340.33,341.36,180.0
2010-08-02 12:00:00,341.26,341.71,341.26,341.71,20.0,341.26,341.71,341.26,341.71,20.0
2010-08-02 12:30:00,343.97,343.98,340.97,341.44,270.0,343.97,343.98,340.97,341.44,270.0
2010-08-02 13:00:00,341.2,343.68,341.2,341.93,40.0,341.2,343.68,341.2,341.93,40.0
2010-08-02 13:30:00,343.66,343.66,341.7,342.64,120.0,343.66,343.66,341.7,342.64,120.0
2010-08-02 14:00:00,343.23,345.28,343.23,344.95,350.0,343.23,345.28,343.23,344.95,350.0
2010-08-02 14:30:00,344.55,346.48,344.0,345.97,600.0,344.55,346.48,344.0,345.97,600.0
2010-08-02 15:00:00,345.07,346.32,345.07,346.32,170.0,345.07,346.32,345.07,346.32,170.0
2010-08-02 15:30:00,346.22,346.86,344.86,344.87,400.0,346.22,346.86,344.86,344.87,400.0
2010-08-03 09:30:00,342.55,342.55,340.32,341.25,170.0,342.55,342.55,340.32,341.25,170.0
2010-08-03 10:00:00,342.63,342.63,341.73,341.73,20.0,342.63,342.63,341.73,341.73,20.0
2010-08-03 10:30:00,342.51,342.51,342.51,342.51,10.0,342.51,342.51,342.51,342.51,10.0
2010-08-03 11:00:00,343.72,343.72,343.72,343.72,10.0,343.72,343.72,343.72,343.72,10.0
2010-08-03 11:30:00,342.07,342.84,342.07,342.31,40.0,342.07,342.84,342.07,342.31,40.0
2010-08-03 12:00:00,342.31,342.31,342.31,342.31,0.0,342.31,342.31,342.31,342.31,0.0
2010-08-03 12:30:00,342.31,342.31,342.31,342.31,0.0,342.31,342.31,342.31,342.31,0.0
2010-08-03 13:00:00,342.31,342.31,342.31,342.31,0.0,342.31,342.31,342.31,342.31,0.0
2010-08-03 13:30:00,342.96,342.96,342.96,342.96,10.0,342.96,342.96,342.96,342.96,10.0
2010-08-03 14:00:00,343.89,343.89,342.75,342.75,20.0,343.89,343.89,342.75,342.75,20.0
2010-08-03 14:30:00,342.75,342.75,342.75,342.75,0.0,342.75,342.75,342.75,342.75,0.0
2010-08-03 15:00:00,343.53,343.53,342.45,342.45,40.0,343.53,343.53,342.45,342.45,40.0
2010-08-03 15:30:00,342.52,342.52,341.31,341.79,320.0,342.52,342.52,341.31,341.79,320.0
2010-08-04 09:30:00,341.3,343.09,341.2,341.75,150.0,341.3,343.09,341.2,341.75,150.0
2010-08-04 10:00:00,342.4,342.79,342.4,342.79,20.0,342.4,342.79,342.4,342.79,20.0
2010-08-04 10:30:00,343.7,343.94,343.41,343.94,30.0,343.7,343.94,343.41,343.94,30.0
2010-08-04 11:00:00,342.92,342.92,342.91,342.91,20.0,342.92,342.92,342.91,342.91,20.0
2010-08-04 11:30:00,343.42,344.18,342.91,344.18,120.0,343.42,344.18,342.91,344.18,120.0
2010-08-04 12:00:00,343.16,343.16,343.11,343.11,130.0,343.16,343.16,343.11,343.11,130.0
2010-08-04 12:30:00,342.95,343.58,342.3,342.7,90.0,342.95,343.58,342.3,342.7,90.0
2010-08-04 13:00:00,343.45,343.47,342.26,342.31,120.0,343.45,343.47,342.26,342.31,120.0
2010-08-04 13:30:00,342.9,343.4,342.76,342.9,120.0,342.9,343.4,342.76,342.9,120.0
2010-08-04 14:00:00,343.81,343.89,343.23,343.26,80.0,343.81,343.89,343.23,343.26,80.0
2010-08-04 14:30:00,343.83,345.22,343.75,344.59,130.0,343.83,345.22,343.75,344.59,130.0
2010-08-04 15:00:00,345.1,345.64,343.41,344.35,200.0,345.1,345.64,343.41,344.35,200.0
2010-08-04 15:30:00,344.79,346.1,344.79,346.1,150.0,344.79,346.1,344.79,346.1,150.0
2010-08-05 09:30:00,341.97,344.73,341.2,344.65,180.0,341.97,344.73,341.2,344.65,180.0
2010-08-05 10:00:00,344.66,344.66,343.86,343.86,50.0,344.66,344.66,343.86,343.86,50.0
2010-08-05 10:30:00,343.85,344.19,343.85,343.93,30.0,343.85,344.19,343.85,343.93,30.0
2010-08-05 11:00:00,343.61,344.0,343.61,344.0,120.0,343.61,344.0,343.61,344.0,120.0
2010-08-05 11:30:00,343.52,344.35,343.52,344.35,20.0,343.52,344.35,343.52,344.35,20.0
2010-08-05 12:00:00,344.05,344.05,343.86,343.86,30.0,344.05,344.05,343.86,343.86,30.0
2010-08-05 12:30:00,344.0,344.0,343.3,343.3,20.0,344.0,344.0,343.3,343.3,20.0
2010-08-05 13:00:00,343.75,343.75,342.8,343.25,80.0,343.75,343.75,342.8,343.25,80.0
2010-08-05 13:30:00,343.25,343.25,343.17,343.21,40.0,343.25,343.25,343.17,343.21,40.0
2010-08-05 14:00:00,343.0,343.0,343.0,343.0,10.0,343.0,343.0,343.0,343.0,10.0
2010-08-05 14:30:00,343.05,343.05,342.25,342.25,40.0,343.05,343.05,342.25,342.25,40.0
2010-08-05 15:00:00,342.66,343.83,342.66,343.5,40.0,342.66,343.83,342.66,343.5,40.0
2010-08-05 15:30:00,343.4,343.92,341.72,341.72,90.0,343.4,343.92,341.72,341.72,90.0
2010-08-06 09:30:00,341.4,342.36,341.4,342.36,20.0,341.4,342.36,341.4,342.36,20.0
2010-08-06 10:00:00,342.36,342.36,342.36,342.36,0.0,342.36,342.36,342.36,342.36,0.0
2010-08-06 10:30:00,341.0,341.0,339.51,339.51,70.0,341.0,341.0,339.51,339.51,70.0
2010-08-06 11:00:00,339.98,339.98,339.5,339.5,30.0,339.98,339.98,339.5,339.5,30.0
2010-08-06 11:30:00,339.9,340.26,338.72,340.26,40.0,339.9,340.26,338.72,340.26,40.0
2010-08-06 12:00:00,340.23,340.23,339.05,339.05,20.0,340.23,340.23,339.05,339.05,20.0
2010-08-06 12:30:00,338.01,338.73,338.0,338.73,40.0,338.01,338.73,338.0,338.73,40.0
2010-08-06 13:00:00,339.45,339.5,338.77,338.77,40.0,339.45,339.5,338.77,338.77,40.0
2010-08-06 13:30:00,336.41,336.41,335.87,335.87,20.0,336.41,336.41,335.87,335.87,20.0
2010-08-06 14:00:00,337.51,337.51,337.3,337.3,20.0,337.51,337.51,337.3,337.3,20.0
2010-08-06 14:30:00,338.35,340.0,338.35,340.0,50.0,338.35,340.0,338.35,340.0,50.0
2010-08-06 15:00:00,339.28,340.21,339.01,340.21,110.0,339.28,340.21,339.01,340.21,110.0
2010-08-06 15:30:00,339.33,340.85,337.74,338.07,290.0,339.33,340.85,337.74,338.07,290.0
2010-08-09 09:30:00,330.0,331.0,322.0,329.0,1070.0,330.0,331.0,322.0,329.0,1070.0
2010-08-09 10:00:00,329.08,331.68,328.01,330.84,450.0,329.08,331.68,328.01,330.84,450.0
2010-08-09 10:30:00,330.82,333.4,330.69,332.33,150.0,330.82,333.4,330.69,332.33,150.0
2010-08-09 11:00:00,332.68,335.99,332.68,335.99,240.0,332.68,335.99,332.68,335.99,240.0
2010-08-09 11:30:00,336.37,336.39,334.65,335.78,150.0,336.37,336.39,334.65,335.78,150.0
2010-08-09 12:00:00,335.86,337.26,335.86,337.26,220.0,335.86,337.26,335.86,337.26,220.0
2010-08-09 12:30:00,337.7,340.0,337.7,338.0,350.0,337.7,340.0,337.7,338.0,350.0
2010-08-09 13:00:00,338.25,338.44,337.58,337.58,30.0,338.25,338.44,337.58,337.58,30.0
2010-08-09 13:30:00,338.38,339.26,337.5,339.26,100.0,338.38,339.26,337.5,339.26,100.0
2010-08-09 14:00:00,339.24,340.96,338.89,340.87,390.0,339.24,340.96,338.89,340.87,390.0
2010-08-09 14:30:00,340.22,341.95,339.44,341.0,360.0,340.22,341.95,339.44,341.0,360.0
2010-08-09 15:00:00,340.5,341.06,339.01,341.06,280.0,340.5,341.06,339.01,341.06,280.0
2010-08-09 15:30:00,340.76,341.55,339.82,341.52,230.0,340.76,341.55,339.82,341.52,230.0
2010-08-10 09:30:00,336.73,337.32,335.0,335.58,320.0,336.73,337.32,335.0,335.58,320.0
2010-08-10 10:00:00,336.21,336.22,335.6,335.75,110.0,336.21,336.22,335.6,335.75,110.0
2010-08-10 10:30:00,335.71,335.99,334.84,334.9,300.0,335.71,335.99,334.84,334.9,300.0
2010-08-10 11:00:00,335.5,335.5,335.0,335.44,50.0,335.5,335.5,335.0,335.44,50.0
2010-08-10 11:30:00,335.44,335.44,335.44,335.44,0.0,335.44,335.44,335.44,335.44,0.0
2010-08-10 12:00:00,335.44,335.44,335.44,335.44,40.0,335.44,335.44,335.44,335.44,40.0
2010-08-10 12:30:00,335.6,335.6,335.01,335.35,70.0,335.6,335.6,335.01,335.35,70.0
2010-08-10 13:00:00,335.33,335.33,335.33,335.33,40.0,335.33,335.33,335.33,335.33,40.0
2010-08-10 13:30:00,334.95,335.52,334.95,335.45,210.0,334.95,335.52,334.95,335.45,210.0
2010-08-10 14:00:00,335.45,336.77,335.45,336.75,90.0,335.45,336.77,335.45,336.75,90.0
2010-08-10 14:30:00,337.52,338.69,336.7,337.7,550.0,337.52,338.69,336.7,337.7,550.0
2010-08-10 15:00:00,338.63,338.63,336.05,336.09,530.0,338.63,338.63,336.05,336.09,530.0
2010-08-10 15:30:00,336.4,337.25,335.04,335.04,130.0,336.4,337.25,335.04,335.04,130.0
2010-08-11 09:30:00,331.0,331.0,329.09,331.0,210.0,331.0,331.0,329.09,331.0,210.0
2010-08-11 10:00:00,331.0,331.37,331.0,331.37,50.0,331.0,331.37,331.0,331.37,50.0
2010-08-11 10:30:00,331.0,332.69,330.75,331.77,400.0,331.0,332.69,330.75,331.77,400.0
2010-08-11 11:00:00,331.77,332.25,331.0,331.0,230.0,331.77,332.25,331.0,331.0,230.0
2010-08-11 11:30:00,331.18,331.2,329.98,330.35,260.0,331.18,331.2,329.98,330.35,260.0
2010-08-11 12:00:00,330.72,330.98,330.72,330.78,30.0,330.72,330.98,330.72,330.78,30.0
2010-08-11 12:30:00,330.74,331.05,330.74,331.0,60.0,330.74,331.05,330.74,331.0,60.0
2010-08-11 13:00:00,331.0,331.33,330.38,330.38,90.0,331.0,331.33,330.38,330.38,90.0
2010-08-11 13:30:00,330.51,331.17,330.4,331.17,40.0,330.51,331.17,330.4,331.17,40.0
2010-08-11 14:00:00,330.0,330.0,328.55,329.02,210.0,330.0,330.0,328.55,329.02,210.0
2010-08-11 14:30:00,329.48,329.48,327.89,327.89,190.0,329.48,329.48,327.89,327.89,190.0
2010-08-11 15:00:00,326.95,329.0,326.91,328.38,320.0,326.95,329.0,326.91,328.38,320.0
2010-08-11 15:30:00,327.53,328.73,326.13,328.67,820.0,327.53,328.73,326.13,328.67,820.0
2010-08-12 09:30:00,322.5,327.42,322.31,327.42,180.0,322.5,327.42,322.31,327.42,180.0
2010-08-12 10:00:00,327.25,327.86,326.02,326.3,420.0,327.25,327.86,326.02,326.3,420.0
2010-08-12 10:30:00,326.5,329.67,326.5,328.96,270.0,326.5,329.67,326.5,328.96,270.0
2010-08-12 11:00:00,328.82,329.7,327.38,329.49,150.0,328.82,329.7,327.38,329.49,150.0
2010-08-12 11:30:00,329.5,330.53,329.5,330.0,110.0,329.5,330.53,329.5,330.0,110.0
2010-08-12 12:00:00,330.9,332.25,330.4,330.4,170.0,330.9,332.25,330.4,330.4,170.0
2010-08-12 12:30:00,330.59,330.8,330.5,330.8,70.0,330.59,330.8,330.5,330.8,70.0
2010-08-12 13:00:00,331.0,331.32,331.0,331.32,90.0,331.0,331.32,331.0,331.32,90.0
2010-08-12 13:30:00,331.4,331.65,330.04,330.04,280.0,331.4,331.65,330.04,330.04,280.0
2010-08-12 14:00:00,330.02,331.0,330.0,330.9,120.0,330.02,331.0,330.0,330.9,120.0
2010-08-12 14:30:00,331.14,331.34,330.43,330.99,230.0,331.14,331.34,330.43,330.99,230.0
2010-08-12 15:00:00,331.11,331.11,330.78,330.78,20.0,331.11,331.11,330.78,330.78,20.0
2010-08-12 15:30:00,330.89,331.71,330.23,331.71,210.0,330.89,331.71,330.23,331.71,210.0
2010-08-13 09:30:00,331.0,331.55,329.99,330.47,140.0,331.0,331.55,329.99,330.47,140.0
2010-08-13 10:00:00,330.49,330.83,328.88,329.42,260.0,330.49,330.83,328.88,329.42,260.0
2010-08-13 10:30:00,328.5,328.5,328.5,328.5,20.0,328.5,328.5,328.5,328.5,20.0
2010-08-13 11:00:00,329.24,330.72,329.18,330.62,90.0,329.24,330.72,329.18,330.62,90.0
2010-08-13 11:30:00,331.28,331.96,331.28,331.6,90.0,331.28,331.96,331.28,331.6,90.0
2010-08-13 12:00:00,331.65,332.35,331.65,332.35,140.0,331.65,332.35,331.65,332.35,140.0
2010-08-13 12:30:00,332.63,333.35,329.51,329.51,270.0,332.63,333.35,329.51,329.51,270.0
2010-08-13 13:00:00,330.2,331.91,329.93,330.3,290.0,330.2,331.91,329.93,330.3,290.0
2010-08-13 13:30:00,330.85,331.73,330.7,330.7,190.0,330.85,331.73,330.7,330.7,190.0
2010-08-13 14:00:00,330.08,330.08,329.0,329.0,140.0,330.08,330.08,329.0,329.0,140.0
2010-08-13 14:30:00,329.0,329.0,328.47,328.47,40.0,329.0,329.0,328.47,328.47,40.0
2010-08-13 15:00:00,328.32,328.47,327.16,327.65,200.0,328.32,328.47,327.16,327.65,200.0
2010-08-13 15:30:00,327.84,328.7,324.04,324.94,450.0,327.84,328.7,324.04,324.94,450.0
2010-08-16 09:30:00,323.35,325.58,323.35,325.58,70.0,323.35,325.58,323.35,325.58,70.0
2010-08-16 10:00:00,325.67,328.23,325.67,328.15,130.0,325.67,328.23,325.67,328.15,130.0
2010-08-16 10:30:00,328.38,330.46,328.29,330.46,300.0,328.38,330.46,328.29,330.46,300.0
2010-08-16 11:00:00,330.01,330.01,325.15,325.15,180.0,330.01,330.01,325.15,325.15,180.0
2010-08-16 11:30:00,325.2,326.25,325.2,325.5,100.0,325.2,326.25,325.2,325.5,100.0
2010-08-16 12:00:00,325.95,325.95,323.7,324.5,190.0,325.95,325.95,323.7,324.5,190.0
2010-08-16 12:30:00,324.5,325.69,324.44,325.01,310.0,324.5,325.69,324.44,325.01,310.0
2010-08-16 13:00:00,324.82,325.22,324.29,324.67,110.0,324.82,325.22,324.29,324.67,110.0
2010-08-16 13:30:00,324.47,324.94,323.9,324.07,100.0,324.47,324.94,323.9,324.07,100.0
2010-08-16 14:00:00,324.61,324.73,324.01,324.06,60.0,324.61,324.73,324.01,324.06,60.0
2010-08-16 14:30:00,324.51,324.51,324.17,324.17,20.0,324.51,324.51,324.17,324.17,20.0
2010-08-16 15:00:00,324.68,324.68,323.61,324.37,110.0,324.68,324.68,323.61,324.37,110.0
2010-08-16 15:30:00,323.76,326.13,323.76,325.42,180.0,323.76,326.13,323.76,325.42,180.0
2010-08-17 09:30:00,329.56,331.78,329.56,330.36,370.0,329.56,331.78,329.56,330.36,370.0
2010-08-17 10:00:00,330.92,333.55,330.92,333.55,290.0,330.92,333.55,330.92,333.55,290.0
2010-08-17 10:30:00,333.55,334.83,332.65,334.5,210.0,333.55,334.83,332.65,334.5,210.0
2010-08-17 11:00:00,334.6,335.05,334.59,335.05,80.0,334.6,335.05,334.59,335.05,80.0
2010-08-17 11:30:00,335.51,335.51,333.14,334.61,80.0,335.51,335.51,333.14,334.61,80.0
2010-08-17 12:00:00,335.64,335.64,335.02,335.02,100.0,335.64,335.64,335.02,335.02,100.0
2010-08-17 12:30:00,335.02,335.02,332.28,332.62,110.0,335.02,335.02,332.28,332.62,110.0
2010-08-17 13:00:00,333.88,334.59,333.75,334.59,70.0,333.88,334.59,333.75,334.59,70.0
2010-08-17 13:30:00,334.59,335.0,333.4,333.4,70.0,334.59,335.0,333.4,333.4,70.0
2010-08-17 14:00:00,334.74,334.74,334.74,334.74,30.0,334.74,334.74,334.74,334.74,30.0
2010-08-17 14:30:00,333.5,333.5,332.24,332.24,170.0,333.5,333.5,332.24,332.24,170.0
2010-08-17 15:00:00,332.49,333.69,330.84,332.75,250.0,332.49,333.69,330.84,332.75,250.0
2010-08-17 15:30:00,332.76,333.06,330.67,332.5,480.0,332.76,333.06,330.67,332.5,480.0
2010-08-18 09:30:00,333.27,333.27,331.39,332.9,160.0,333.27,333.27,331.39,332.9,160.0
2010-08-18 10:00:00,333.09,334.43,333.03,334.02,240.0,333.09,334.43,333.03,334.02,240.0
2010-08-18 10:30:00,333.9,336.0,333.9,335.25,240.0,333.9,336.0,333.9,335.25,240.0
2010-08-18 11:00:00,334.57,334.57,334.57,334.57,10.0,334.57,334.57,334.57,334.57,10.0
2010-08-18 11:30:00,334.77,336.0,334.76,336.0,120.0,334.77,336.0,334.76,336.0,120.0
2010-08-18 12:00:00,335.71,335.94,334.08,335.37,80.0,335.71,335.94,334.08,335.37,80.0
2010-08-18 12:30:00,335.66,336.52,334.68,335.44,90.0,335.66,336.52,334.68,335.44,90.0
2010-08-18 13:00:00,335.44,335.44,335.44,335.44,0.0,335.44,335.44,335.44,335.44,0.0
2010-08-18 13:30:00,335.44,335.44,335.44,335.44,0.0,335.44,335.44,335.44,335.44,0.0
2010-08-18 14:00:00,335.75,335.75,334.51,334.51,30.0,335.75,335.75,334.51,334.51,30.0
2010-08-18 14:30:00,333.8,333.8,332.96,333.39,80.0,333.8,333.8,332.96,333.39,80.0
2010-08-18 15:00:00,333.76,333.76,333.76,333.76,10.0,333.76,333.76,333.76,333.76,10.0
2010-08-18 15:30:00,333.24,333.24,331.29,331.29,160.0,333.24,333.24,331.29,331.29,160.0
2010-08-19 09:30:00,330.33,331.78,329.9,330.0,190.0,330.33,331.78,329.9,330.0,190.0
2010-08-19 10:00:00,329.75,330.83,327.9,330.06,330.0,329.75,330.83,327.9,330.06,330.0
2010-08-19 10:30:00,330.06,330.06,329.3,330.01,200.0,330.06,330.06,329.3,330.01,200.0
2010-08-19 11:00:00,330.15,330.15,328.04,328.56,240.0,330.15,330.15,328.04,328.56,240.0
2010-08-19 11:30:00,328.63,329.68,328.3,329.3,140.0,328.63,329.68,328.3,329.3,140.0
2010-08-19 12:00:00,328.71,328.72,328.71,328.72,30.0,328.71,328.72,328.71,328.72,30.0
2010-08-19 12:30:00,329.34,329.34,328.22,328.22,30.0,329.34,329.34,328.22,328.22,30.0
2010-08-19 13:00:00,329.29,329.29,328.27,328.63,70.0,329.29,329.29,328.27,328.63,70.0
2010-08-19 13:30:00,328.53,328.53,328.27,328.27,30.0,328.53,328.53,328.27,328.27,30.0
2010-08-19 14:00:00,327.51,327.51,327.5,327.5,40.0,327.51,327.51,327.5,327.5,40.0
2010-08-19 14:30:00,328.4,328.7,327.5,328.03,60.0,328.4,328.7,327.5,328.03,60.0
2010-08-19 15:00:00,327.5,329.07,327.5,328.33,70.0,327.5,329.07,327.5,328.33,70.0
2010-08-19 15:30:00,328.13,328.13,326.3,326.3,250.0,328.13,328.13,326.3,326.3,250.0
2010-08-20 09:30:00,327.62,328.31,327.3,327.4,130.0,327.62,328.31,327.3,327.4,130.0
2010-08-20 10:00:00,328.06,328.73,328.06,328.41,180.0,328.06,328.73,328.06,328.41,180.0
2010-08-20 10:30:00,328.64,330.95,328.64,330.95,160.0,328.64,330.95,328.64,330.95,160.0
2010-08-20 11:00:00,331.61,331.9,330.74,331.87,280.0,331.61,331.9,330.74,331.87,280.0
2010-08-20 11:30:00,331.35,332.25,331.35,332.0,150.0,331.35,332.25,331.35,332.0,150.0
2010-08-20 12:00:00,331.29,332.0,328.36,328.36,120.0,331.29,332.0,328.36,328.36,120.0
2010-08-20 12:30:00,328.35,329.01,328.08,328.08,60.0,328.35,329.01,328.08,328.08,60.0
2010-08-20 13:00:00,328.61,328.62,328.07,328.16,170.0,328.61,328.62,328.07,328.16,170.0
2010-08-20 13:30:00,328.99,328.99,327.75,327.81,110.0,328.99,328.99,327.75,327.81,110.0
2010-08-20 14:00:00,327.4,327.45,327.14,327.14,60.0,327.4,327.45,327.14,327.14,60.0
2010-08-20 14:30:00,328.0,328.0,327.0,327.3,160.0,328.0,328.0,327.0,327.3,160.0
2010-08-20 15:00:00,327.0,327.0,326.71,326.71,30.0,327.0,327.0,326.71,326.71,30.0
2010-08-20 15:30:00,327.14,327.9,326.24,326.78,130.0,327.14,327.9,326.24,326.78,130.0
2010-08-23 09:30:00,327.4,328.92,327.4,328.68,160.0,327.4,328.92,327.4,328.68,160.0
2010-08-23 10:00:00,329.35,329.35,328.75,328.95,90.0,329.35,329.35,328.75,328.95,90.0
2010-08-23 10:30:00,330.17,330.18,328.96,329.09,90.0,330.17,330.18,328.96,329.09,90.0
2010-08-23 11:00:00,328.96,331.21,328.96,331.21,80.0,328.96,331.21,328.96,331.21,80.0
2010-08-23 11:30:00,330.45,332.51,330.01,332.0,270.0,330.45,332.51,330.01,332.0,270.0
2010-08-23 12:00:00,331.85,332.0,331.14,331.14,30.0,331.85,332.0,331.14,331.14,30.0
2010-08-23 12:30:00,332.0,333.54,332.0,333.54,40.0,332.0,333.54,332.0,333.54,40.0
2010-08-23 13:00:00,332.5,332.5,331.01,332.0,80.0,332.5,332.5,331.01,332.0,80.0
2010-08-23 13:30:00,331.91,331.91,331.91,331.91,10.0,331.91,331.91,331.91,331.91,10.0
2010-08-23 14:00:00,331.99,332.29,331.89,332.0,160.0,331.99,332.29,331.89,332.0,160.0
2010-08-23 14:30:00,330.66,332.49,330.66,332.49,140.0,330.66,332.49,330.66,332.49,140.0
2010-08-23 15:00:00,332.51,332.51,331.35,331.42,130.0,332.51,332.51,331.35,331.42,130.0
2010-08-23 15:30:00,330.9,330.9,327.54,327.54,400.0,330.9,330.9,327.54,327.54,400.0
2010-08-24 09:30:00,326.07,327.97,326.07,327.58,180.0,326.07,327.97,326.07,327.58,180.0
2010-08-24 10:00:00,327.14,329.55,327.14,328.39,210.0,327.14,329.55,327.14,328.39,210.0
2010-08-24 10:30:00,329.55,330.07,329.55,330.07,40.0,329.55,330.07,329.55,330.07,40.0
2010-08-24 11:00:00,330.01,330.08,329.95,330.08,90.0,330.01,330.08,329.95,330.08,90.0
2010-08-24 11:30:00,330.0,331.99,330.0,331.3,280.0,330.0,331.99,330.0,331.3,280.0
2010-08-24 12:00:00,331.3,332.98,329.79,330.04,330.0,331.3,332.98,329.79,330.04,330.0
2010-08-24 12:30:00,331.97,332.47,328.58,332.46,50.0,331.97,332.47,328.58,332.46,50.0
2010-08-24 13:00:00,331.54,331.54,331.54,331.54,10.0,331.54,331.54,331.54,331.54,10.0
2010-08-24 13:30:00,331.04,331.04,331.01,331.01,20.0,331.04,331.04,331.01,331.01,20.0
2010-08-24 14:00:00,331.73,331.73,330.59,331.33,70.0,331.73,331.73,330.59,331.33,70.0
2010-08-24 14:30:00,331.87,331.87,330.32,330.94,240.0,331.87,331.87,330.32,330.94,240.0
2010-08-24 15:00:00,330.8,331.68,330.75,330.83,280.0,330.8,331.68,330.75,330.83,280.0
2010-08-24 15:30:00,331.01,331.01,325.45,326.27,530.0,331.01,331.01,325.45,326.27,530.0
2010-08-25 09:30:00,325.26,330.74,325.26,328.82,330.0,325.26,330.74,325.26,328.82,330.0
2010-08-25 10:00:00,328.06,330.65,328.06,330.0,140.0,328.06,330.65,328.06,330.0,140.0
2010-08-25 10:30:00,330.2,330.2,327.98,329.22,40.0,330.2,330.2,327.98,329.22,40.0
2010-08-25 11:00:00,328.24,328.25,327.39,327.77,50.0,328.24,328.25,327.39,327.77,50.0
2010-08-25 11:30:00,327.56,327.56,325.6,326.55,230.0,327.56,327.56,325.6,326.55,230.0
2010-08-25 12:00:00,325.44,325.44,324.88,324.88,60.0,325.44,325.44,324.88,324.88,60.0
2010-08-25 12:30:00,324.86,325.76,324.66,324.66,80.0,324.86,325.76,324.66,324.66,80.0
2010-08-25 13:00:00,324.66,324.66,324.66,324.66,0.0,324.66,324.66,324.66,324.66,0.0
2010-08-25 13:30:00,326.74,326.74,326.74,326.74,10.0,326.74,326.74,326.74,326.74,10.0
2010-08-25 14:00:00,326.27,326.27,326.27,326.27,10.0,326.27,326.27,326.27,326.27,10.0
2010-08-25 14:30:00,327.21,328.41,327.21,328.31,60.0,327.21,328.41,327.21,328.31,60.0
2010-08-25 15:00:00,328.26,328.26,328.01,328.02,50.0,328.26,328.26,328.01,328.02,50.0
2010-08-25 15:30:00,328.33,331.23,328.02,330.35,340.0,328.33,331.23,328.02,330.35,340.0
2010-08-26 09:30:00,328.0,335.0,328.0,332.97,270.0,328.0,335.0,328.0,332.97,270.0
2010-08-26 10:00:00,332.76,334.24,332.23,332.75,200.0,332.76,334.24,332.23,332.75,200.0
2010-08-26 10:30:00,333.98,333.98,332.02,332.91,60.0,333.98,333.98,332.02,332.91,60.0
2010-08-26 11:00:00,333.85,333.85,332.01,332.65,80.0,333.85,333.85,332.01,332.65,80.0
2010-08-26 11:30:00,332.65,332.65,332.65,332.65,0.0,332.65,332.65,332.65,332.65,0.0
2010-08-26 12:00:00,332.42,332.42,332.42,332.42,10.0,332.42,332.42,332.42,332.42,10.0
2010-08-26 12:30:00,331.55,331.55,330.48,330.48,30.0,331.55,331.55,330.48,330.48,30.0
2010-08-26 13:00:00,330.48,330.48,330.48,330.48,0.0,330.48,330.48,330.48,330.48,0.0
2010-08-26 13:30:00,329.89,329.89,329.89,329.89,10.0,329.89,329.89,329.89,329.89,10.0
2010-08-26 14:00:00,329.36,329.37,328.27,328.31,160.0,329.36,329.37,328.27,328.31,160.0
2010-08-26 14:30:00,327.63,327.63,326.48,326.48,110.0,327.63,327.63,326.48,326.48,110.0
2010-08-26 15:00:00,326.48,326.82,325.56,326.82,140.0,326.48,326.82,325.56,326.82,140.0
2010-08-26 15:30:00,326.15,326.84,325.0,325.03,230.0,326.15,326.84,325.0,325.03,230.0
2010-08-27 09:30:00,327.6,328.11,325.22,325.45,130.0,327.6,328.11,325.22,325.45,130.0
2010-08-27 10:00:00,325.64,325.93,325.64,325.93,20.0,325.64,325.93,325.64,325.93,20.0
2010-08-27 10:30:00,326.0,327.98,326.0,326.11,50.0,326.0,327.98,326.0,326.11,50.0
2010-08-27 11:00:00,327.6,327.6,327.6,327.6,10.0,327.6,327.6,327.6,327.6,10.0
2010-08-27 11:30:00,327.65,327.97,327.03,327.03,60.0,327.65,327.97,327.03,327.03,60.0
2010-08-27 12:00:00,327.85,328.88,327.85,328.04,70.0,327.85,328.88,327.85,328.04,70.0
2010-08-27 12:30:00,328.95,328.95,327.71,327.71,50.0,328.95,328.95,327.71,327.71,50.0
2010-08-27 13:00:00,327.71,327.8,326.9,327.05,90.0,327.71,327.8,326.9,327.05,90.0
2010-08-27 13:30:00,327.08,327.77,327.08,327.59,180.0,327.08,327.77,327.08,327.59,180.0
2010-08-27 14:00:00,327.59,327.6,327.42,327.6,100.0,327.59,327.6,327.42,327.6,100.0
2010-08-27 14:30:00,328.6,329.05,326.07,326.95,410.0,328.6,329.05,326.07,326.95,410.0
2010-08-27 15:00:00,326.41,327.08,326.26,326.76,190.0,326.41,327.08,326.26,326.76,190.0
2010-08-27 15:30:00,327.03,328.51,326.27,328.5,450.0,327.03,328.51,326.27,328.5,450.0
2010-08-30 09:30:00,326.76,327.17,326.75,326.91,100.0,326.76,327.17,326.75,326.91,100.0
2010-08-30 10:00:00,326.75,326.75,326.31,326.4,40.0,326.75,326.75,326.31,326.4,40.0
2010-08-30 10:30:00,326.02,326.5,326.02,326.5,20.0,326.02,326.5,326.02,326.5,20.0
2010-08-30 11:00:00,326.3,327.23,326.3,326.98,50.0,326.3,327.23,326.3,326.98,50.0
2010-08-30 11:30:00,326.64,326.98,326.64,326.77,40.0,326.64,326.98,326.64,326.77,40.0
2010-08-30 12:00:00,325.81,325.81,325.81,325.81,10.0,325.81,325.81,325.81,325.81,10.0
2010-08-30 12:30:00,326.49,326.49,325.44,325.44,20.0,326.49,326.49,325.44,325.44,20.0
2010-08-30 13:00:00,325.65,325.65,324.33,324.33,60.0,325.65,325.65,324.33,324.33,60.0
2010-08-30 13:30:00,323.84,323.84,323.84,323.84,10.0,323.84,323.84,323.84,323.84,10.0
2010-08-30 14:00:00,324.61,324.99,323.94,324.99,50.0,324.61,324.99,323.94,324.99,50.0
2010-08-30 14:30:00,325.0,325.0,325.0,325.0,10.0,325.0,325.0,325.0,325.0,10.0
2010-08-30 15:00:00,326.17,326.41,325.79,325.79,80.0,326.17,326.41,325.79,325.79,80.0
2010-08-30 15:30:00,325.23,326.17,321.08,322.46,390.0,325.23,326.17,321.08,322.46,390.0
2010-08-31 09:30:00,322.3,322.86,320.71,321.63,350.0,322.3,322.86,320.71,321.63,350.0
2010-08-31 10:00:00,321.2,323.6,320.93,321.95,230.0,321.2,323.6,320.93,321.95,230.0
2010-08-31 10:30:00,321.29,323.1,321.29,322.2,140.0,321.29,323.1,321.29,322.2,140.0
2010-08-31 11:00:00,321.96,324.06,321.8,323.0,80.0,321.96,324.06,321.8,323.0,80.0
2010-08-31 11:30:00,322.85,323.35,322.75,322.81,60.0,322.85,323.35,322.75,322.81,60.0
2010-08-31 12:00:00,323.85,324.58,323.31,323.31,100.0,323.85,324.58,323.31,323.31,100.0
2010-08-31 12:30:00,323.28,324.23,323.26,324.23,60.0,323.28,324.23,323.26,324.23,60.0
2010-08-31 13:00:00,323.56,324.39,323.55,324.2,50.0,323.56,324.39,323.55,324.2,50.0
2010-08-31 13:30:00,324.16,324.94,323.66,324.64,90.0,324.16,324.94,323.66,324.64,90.0
2010-08-31 14:00:00,323.96,325.0,323.94,324.3,230.0,323.96,325.0,323.94,324.3,230.0
2010-08-31 14:30:00,323.82,323.82,322.05,323.36,70.0,323.82,323.82,322.05,323.36,70.0
2010-08-31 15:00:00,322.15,324.81,322.14,324.81,110.0,322.15,324.81,322.14,324.81,110.0
2010-08-31 15:30:00,322.93,327.48,322.27,327.2,470.0,322.93,327.48,322.27,327.2,470.0
2010-09-01 09:30:00,330.45,330.45,328.58,328.71,80.0,330.45,330.45,328.58,328.71,80.0
2010-09-01 10:00:00,329.0,330.45,328.11,328.16,120.0,329.0,330.45,328.11,328.16,120.0
2010-09-01 10:30:00,328.21,329.0,327.1,327.54,280.0,328.21,329.0,327.1,327.54,280.0
2010-09-01 11:00:00,327.54,329.84,327.54,328.3,190.0,327.54,329.84,327.54,328.3,190.0
2010-09-01 11:30:00,328.15,329.6,328.0,328.0,300.0,328.15,329.6,328.0,328.0,300.0
2010-09-01 12:00:00,328.55,328.55,327.24,327.94,100.0,328.55,328.55,327.24,327.94,100.0
2010-09-01 12:30:00,326.79,328.3,325.64,326.12,250.0,326.79,328.3,325.64,326.12,250.0
2010-09-01 13:00:00,326.55,326.55,325.19,325.35,210.0,326.55,326.55,325.19,325.35,210.0
2010-09-01 13:30:00,325.73,326.3,325.73,326.3,30.0,325.73,326.3,325.73,326.3,30.0
2010-09-01 14:00:00,325.31,325.85,321.8,322.45,510.0,325.31,325.85,321.8,322.45,510.0
2010-09-01 14:30:00,322.99,325.71,322.99,324.88,750.0,322.99,325.71,322.99,324.88,750.0
2010-09-01 15:00:00,324.05,325.37,322.42,322.97,480.0,324.05,325.37,322.42,322.97,480.0
2010-09-01 15:30:00,323.61,333.69,323.39,333.25,1250.0,323.61,333.69,323.39,333.25,1250.0
2010-09-02 09:30:00,332.0,334.29,332.0,334.29,140.0,332.0,334.29,332.0,334.29,140.0
2010-09-02 10:00:00,335.63,336.0,332.05,332.26,260.0,335.63,336.0,332.05,332.26,260.0
2010-09-02 10:30:00,333.83,333.88,332.0,333.02,190.0,333.83,333.88,332.0,333.02,190.0
2010-09-02 11:00:00,331.64,333.15,330.43,331.29,80.0,331.64,333.15,330.43,331.29,80.0
2010-09-02 11:30:00,332.85,332.85,332.75,332.75,20.0,332.85,332.85,332.75,332.75,20.0
2010-09-02 12:00:00,332.45,333.37,332.45,332.75,60.0,332.45,333.37,332.45,332.75,60.0
2010-09-02 12:30:00,332.72,333.14,332.72,333.14,20.0,332.72,333.14,332.72,333.14,20.0
2010-09-02 13:00:00,332.83,333.8,331.76,332.99,140.0,332.83,333.8,331.76,332.99,140.0
2010-09-02 13:30:00,333.06,333.82,333.06,333.82,30.0,333.06,333.82,333.06,333.82,30.0
2010-09-02 14:00:00,332.87,334.36,332.87,334.36,30.0,332.87,334.36,332.87,334.36,30.0
2010-09-02 14:30:00,333.26,333.74,333.26,333.44,40.0,333.26,333.74,333.26,333.44,40.0
2010-09-02 15:00:00,333.44,334.44,333.44,334.44,50.0,333.44,334.44,333.44,334.44,50.0
2010-09-02 15:30:00,333.37,335.8,333.37,334.51,250.0,333.37,335.8,333.37,334.51,250.0
2010-09-03 09:30:00,337.5,338.0,337.15,337.8,150.0,337.5,338.0,337.15,337.8,150.0
2010-09-03 10:00:00,337.78,337.78,334.98,336.38,120.0,337.78,337.78,334.98,336.38,120.0
2010-09-03 10:30:00,335.15,335.16,334.06,334.06,50.0,335.15,335.16,334.06,334.06,50.0
2010-09-03 11:00:00,334.1,335.0,334.1,335.0,60.0,334.1,335.0,334.1,335.0,60.0
2010-09-03 11:30:00,335.01,335.01,335.01,335.01,20.0,335.01,335.01,335.01,335.01,20.0
2010-09-03 12:00:00,335.98,335.98,335.09,335.09,30.0,335.98,335.98,335.09,335.09,30.0
2010-09-03 12:30:00,334.29,334.29,334.29,334.29,10.0,334.29,334.29,334.29,334.29,10.0
2010-09-03 13:00:00,335.42,336.63,334.2,334.2,80.0,335.42,336.63,334.2,334.2,80.0
2010-09-03 13:30:00,335.0,335.0,334.31,334.31,30.0,335.0,335.0,334.31,334.31,30.0
2010-09-03 14:00:00,335.0,336.26,334.9,336.26,40.0,335.0,336.26,334.9,336.26,40.0
2010-09-03 14:30:00,335.76,336.34,335.39,335.39,30.0,335.76,336.34,335.39,335.39,30.0
2010-09-03 15:00:00,334.94,335.11,333.87,334.35,110.0,334.94,335.11,333.87,334.35,110.0
2010-09-03 15:30:00,335.15,339.16,335.15,337.13,490.0,335.15,339.16,335.15,337.13,490.0
2010-09-07 09:30:00,337.26,338.74,336.85,337.15,90.0,337.26,338.74,336.85,337.15,90.0
2010-09-07 10:00:00,336.38,336.38,335.99,335.99,20.0,336.38,336.38,335.99,335.99,20.0
2010-09-07 10:30:00,335.99,335.99,335.99,335.99,0.0,335.99,335.99,335.99,335.99,0.0
2010-09-07 11:00:00,336.0,337.11,336.0,337.11,30.0,336.0,337.11,336.0,337.11,30.0
2010-09-07 11:30:00,336.05,336.95,336.05,336.48,80.0,336.05,336.95,336.05,336.48,80.0
2010-09-07 12:00:00,336.48,336.48,335.57,336.06,80.0,336.48,336.48,335.57,336.06,80.0
2010-09-07 12:30:00,336.16,337.85,336.16,336.79,170.0,336.16,337.85,336.16,336.79,170.0
2010-09-07 13:00:00,336.79,336.79,336.79,336.79,0.0,336.79,336.79,336.79,336.79,0.0
2010-09-07 13:30:00,336.88,336.88,335.34,335.9,80.0,336.88,336.88,335.34,335.9,80.0
2010-09-07 14:00:00,336.2,336.2,336.2,336.2,10.0,336.2,336.2,336.2,336.2,10.0
2010-09-07 14:30:00,336.8,336.8,334.76,335.0,100.0,336.8,336.8,334.76,335.0,100.0
2010-09-07 15:00:00,334.75,334.75,334.5,334.5,20.0,334.75,334.75,334.5,334.5,20.0
2010-09-07 15:30:00,334.24,334.77,330.07,330.07,250.0,334.24,334.77,330.07,330.07,250.0
2010-09-08 09:30:00,330.42,332.92,330.42,332.92,60.0,330.42,332.92,330.42,332.92,60.0
2010-09-08 10:00:00,334.42,334.95,334.0,334.95,80.0,334.42,334.95,334.0,334.95,80.0
2010-09-08 10:30:00,335.1,335.1,335.1,335.1,10.0,335.1,335.1,335.1,335.1,10.0
2010-09-08 11:00:00,335.1,335.1,335.1,335.1,0.0,335.1,335.1,335.1,335.1,0.0
2010-09-08 11:30:00,334.47,335.28,334.1,335.26,70.0,334.47,335.28,334.1,335.26,70.0
2010-09-08 12:00:00,334.74,334.74,334.74,334.74,20.0,334.74,334.74,334.74,334.74,20.0
2010-09-08 12:30:00,334.74,334.74,334.74,334.74,0.0,334.74,334.74,334.74,334.74,0.0
2010-09-08 13:00:00,335.02,335.02,334.25,334.25,50.0,335.02,335.02,334.25,334.25,50.0
2010-09-08 13:30:00,333.68,333.68,330.43,331.4,150.0,333.68,333.68,330.43,331.4,150.0
2010-09-08 14:00:00,330.42,330.85,329.05,330.85,120.0,330.42,330.85,329.05,330.85,120.0
2010-09-08 14:30:00,331.0,331.39,330.58,330.8,40.0,331.0,331.39,330.58,330.8,40.0
2010-09-08 15:00:00,330.8,330.8,330.8,330.8,0.0,330.8,330.8,330.8,330.8,0.0
2010-09-08 15:30:00,332.08,335.29,330.98,335.01,340.0,332.08,335.29,330.98,335.01,340.0
2010-09-09 09:30:00,337.85,339.38,337.85,338.38,150.0,337.85,339.38,337.85,338.38,150.0
2010-09-09 10:00:00,338.51,338.51,338.49,338.49,20.0,338.51,338.51,338.49,338.49,20.0
2010-09-09 10:30:00,338.8,338.8,338.8,338.8,10.0,338.8,338.8,338.8,338.8,10.0
2010-09-09 11:00:00,338.8,338.8,338.8,338.8,0.0,338.8,338.8,338.8,338.8,0.0
2010-09-09 11:30:00,338.42,338.98,338.42,338.98,80.0,338.42,338.98,338.42,338.98,80.0
2010-09-09 12:00:00,338.18,338.18,336.44,336.44,20.0,338.18,338.18,336.44,336.44,20.0
2010-09-09 12:30:00,336.44,336.44,336.44,336.44,0.0,336.44,336.44,336.44,336.44,0.0
2010-09-09 13:00:00,336.61,336.61,333.14,334.29,130.0,336.61,336.61,333.14,334.29,130.0
2010-09-09 13:30:00,334.04,334.04,332.55,332.55,20.0,334.04,334.04,332.55,332.55,20.0
2010-09-09 14:00:00,332.55,332.55,332.55,332.55,0.0,332.55,332.55,332.55,332.55,0.0
2010-09-09 14:30:00,334.29,336.44,334.29,336.44,40.0,334.29,336.44,334.29,336.44,40.0
2010-09-09 15:00:00,336.85,337.31,335.75,336.3,80.0,336.85,337.31,335.75,336.3,80.0
2010-09-09 15:30:00,336.45,339.29,335.97,337.15,380.0,336.45,339.29,335.97,337.15,380.0
2010-09-10 09:30:00,337.82,338.04,336.0,336.0,110.0,337.82,338.04,336.0,336.0,110.0
2010-09-10 10:00:00,336.95,337.0,336.95,337.0,20.0,336.95,337.0,336.95,337.0,20.0
2010-09-10 10:30:00,337.0,337.0,337.0,337.0,0.0,337.0,337.0,337.0,337.0,0.0
2010-09-10 11:00:00,336.01,336.01,336.01,336.01,10.0,336.01,336.01,336.01,336.01,10.0
2010-09-10 11:30:00,336.01,336.01,336.01,336.01,0.0,336.01,336.01,336.01,336.01,0.0
2010-09-10 12:00:00,335.08,335.4,334.32,334.61,60.0,335.08,335.4,334.32,334.61,60.0
2010-09-10 12:30:00,334.61,334.61,334.61,334.61,0.0,334.61,334.61,334.61,334.61,0.0
2010-09-10 13:00:00,334.35,335.7,334.35,335.7,110.0,334.35,335.7,334.35,335.7,110.0
2010-09-10 13:30:00,335.7,335.7,335.7,335.7,0.0,335.7,335.7,335.7,335.7,0.0
2010-09-10 14:00:00,335.7,335.7,335.7,335.7,0.0,335.7,335.7,335.7,335.7,0.0
2010-09-10 14:30:00,335.35,335.9,335.35,335.9,20.0,335.35,335.9,335.35,335.9,20.0
2010-09-10 15:00:00,336.82,337.77,336.71,337.2,150.0,336.82,337.77,336.71,337.2,150.0
2010-09-10 15:30:00,336.25,336.53,335.03,335.61,160.0,336.25,336.53,335.03,335.61,160.0
2010-09-13 09:30:00,338.08,338.18,335.59,336.2,140.0,338.08,338.18,335.59,336.2,140.0
2010-09-13 10:00:00,335.59,336.8,333.65,335.74,250.0,335.59,336.8,333.65,335.74,250.0
2010-09-13 10:30:00,335.2,335.32,335.2,335.32,20.0,335.2,335.32,335.2,335.32,20.0
2010-09-13 11:00:00,335.29,335.29,333.76,334.97,40.0,335.29,335.29,333.76,334.97,40.0
2010-09-13 11:30:00,334.8,334.8,334.8,334.8,10.0,334.8,334.8,334.8,334.8,10.0
2010-09-13 12:00:00,334.91,334.91,331.96,332.51,110.0,334.91,334.91,331.96,332.51,110.0
2010-09-13 12:30:00,332.83,334.51,332.0,334.25,190.0,332.83,334.51,332.0,334.25,190.0
2010-09-13 13:00:00,334.88,337.48,334.88,335.82,220.0,334.88,337.48,334.88,335.82,220.0
2010-09-13 13:30:00,336.49,336.87,335.6,336.69,90.0,336.49,336.87,335.6,336.69,90.0
2010-09-13 14:00:00,336.65,336.65,333.85,335.07,70.0,336.65,336.65,333.85,335.07,70.0
2010-09-13 14:30:00,335.21,335.5,335.0,335.5,80.0,335.21,335.5,335.0,335.5,80.0
2010-09-13 15:00:00,335.9,336.55,335.81,336.11,150.0,335.9,336.55,335.81,336.11,150.0
2010-09-13 15:30:00,336.31,338.8,335.02,338.0,510.0,336.31,338.8,335.02,338.0,510.0
2010-09-14 09:30:00,336.85,336.87,336.85,336.87,30.0,336.85,336.87,336.85,336.87,30.0
2010-09-14 10:00:00,337.21,338.49,334.11,334.36,480.0,337.21,338.49,334.11,334.36,480.0
2010-09-14 10:30:00,334.98,335.46,334.98,335.45,70.0,334.98,335.46,334.98,335.45,70.0
2010-09-14 11:00:00,335.72,335.89,334.82,335.71,70.0,335.72,335.89,334.82,335.71,70.0
2010-09-14 11:30:00,335.88,335.88,335.88,335.88,10.0,335.88,335.88,335.88,335.88,10.0
2010-09-14 12:00:00,335.87,335.87,335.24,335.72,80.0,335.87,335.87,335.24,335.72,80.0
2010-09-14 12:30:00,335.14,335.14,334.45,334.64,90.0,335.14,335.14,334.45,334.64,90.0
2010-09-14 13:00:00,334.31,334.48,333.98,333.99,80.0,334.31,334.48,333.98,333.99,80.0
2010-09-14 13:30:00,333.99,336.9,333.89,336.33,440.0,333.99,336.9,333.89,336.33,440.0
2010-09-14 14:00:00,335.39,335.65,335.39,335.65,20.0,335.39,335.65,335.39,335.65,20.0
2010-09-14 14:30:00,336.35,337.54,336.15,337.54,90.0,336.35,337.54,336.15,337.54,90.0
2010-09-14 15:00:00,337.84,338.58,337.84,338.0,60.0,337.84,338.58,337.84,338.0,60.0
2010-09-14 15:30:00,338.0,338.72,335.98,335.98,390.0,338.0,338.72,335.98,335.98,390.0
2010-09-15 09:30:00,335.07,337.19,334.82,334.82,140.0,335.07,337.19,334.82,334.82,140.0
2010-09-15 10:00:00,336.0,337.59,335.9,336.05,100.0,336.0,337.59,335.9,336.05,100.0
2010-09-15 10:30:00,336.45,336.8,336.2,336.78,140.0,336.45,336.8,336.2,336.78,140.0
2010-09-15 11:00:00,336.91,338.95,336.71,338.92,180.0,336.91,338.95,336.71,338.92,180.0
2010-09-15 11:30:00,339.01,339.01,338.02,338.7,50.0,339.01,339.01,338.02,338.7,50.0
2010-09-15 12:00:00,339.07,341.07,339.07,341.07,100.0,339.07,341.07,339.07,341.07,100.0
2010-09-15 12:30:00,341.21,341.44,341.21,341.34,50.0,341.21,341.44,341.21,341.34,50.0
2010-09-15 13:00:00,341.6,342.69,341.51,342.69,110.0,341.6,342.69,341.51,342.69,110.0
2010-09-15 13:30:00,341.56,341.56,341.56,341.56,10.0,341.56,341.56,341.56,341.56,10.0
2010-09-15 14:00:00,342.93,342.93,340.51,341.13,60.0,342.93,342.93,340.51,341.13,60.0
2010-09-15 14:30:00,341.17,341.54,340.0,340.99,110.0,341.17,341.54,340.0,340.99,110.0
2010-09-15 15:00:00,341.72,342.85,341.6,342.65,110.0,341.72,342.85,341.6,342.65,110.0
2010-09-15 15:30:00,342.72,343.63,342.09,342.5,160.0,342.72,343.63,342.09,342.5,160.0
2010-09-16 09:30:00,341.74,341.85,340.4,341.1,70.0,341.74,341.85,340.4,341.1,70.0
2010-09-16 10:00:00,341.16,341.44,339.31,340.64,110.0,341.16,341.44,339.31,340.64,110.0
2010-09-16 10:30:00,340.72,340.72,340.72,340.72,10.0,340.72,340.72,340.72,340.72,10.0
2010-09-16 11:00:00,342.45,342.5,342.45,342.5,20.0,342.45,342.5,342.45,342.5,20.0
2010-09-16 11:30:00,342.5,342.5,342.5,342.5,0.0,342.5,342.5,342.5,342.5,0.0
2010-09-16 12:00:00,340.83,340.83,340.71,340.71,20.0,340.83,340.83,340.71,340.71,20.0
2010-09-16 12:30:00,340.75,340.75,340.75,340.75,10.0,340.75,340.75,340.75,340.75,10.0
2010-09-16 13:00:00,341.44,341.44,341.44,341.44,10.0,341.44,341.44,341.44,341.44,10.0
2010-09-16 13:30:00,340.1,340.1,340.1,340.1,10.0,340.1,340.1,340.1,340.1,10.0
2010-09-16 14:00:00,340.22,340.22,339.08,339.08,50.0,340.22,340.22,339.08,339.08,50.0
2010-09-16 14:30:00,338.89,340.97,338.89,338.91,50.0,338.89,340.97,338.89,338.91,50.0
2010-09-16 15:00:00,339.09,341.5,338.61,340.23,110.0,339.09,341.5,338.61,340.23,110.0
2010-09-16 15:30:00,340.63,341.0,338.15,339.11,250.0,340.63,341.0,338.15,339.11,250.0
2010-09-17 09:30:00,338.2,341.19,338.2,339.72,130.0,338.2,341.19,338.2,339.72,130.0
2010-09-17 10:00:00,338.9,339.88,337.3,339.43,310.0,338.9,339.88,337.3,339.43,310.0
2010-09-17 10:30:00,339.56,339.7,339.35,339.35,40.0,339.56,339.7,339.35,339.35,40.0
2010-09-17 11:00:00,340.96,340.96,340.0,340.0,30.0,340.96,340.96,340.0,340.0,30.0
2010-09-17 11:30:00,340.76,340.76,340.76,340.76,10.0,340.76,340.76,340.76,340.76,10.0
2010-09-17 12:00:00,340.0,340.0,340.0,340.0,10.0,340.0,340.0,340.0,340.0,10.0
2010-09-17 12:30:00,340.0,340.74,340.0,340.02,60.0,340.0,340.74,340.0,340.02,60.0
2010-09-17 13:00:00,340.04,340.04,340.04,340.04,10.0,340.04,340.04,340.04,340.04,10.0
2010-09-17 13:30:00,339.14,339.14,339.14,339.14,40.0,339.14,339.14,339.14,339.14,40.0
2010-09-17 14:00:00,340.34,340.9,340.34,340.9,70.0,340.34,340.9,340.34,340.9,70.0
2010-09-17 14:30:00,340.9,341.45,340.82,340.82,40.0,340.9,341.45,340.82,340.82,40.0
2010-09-17 15:00:00,341.59,342.35,340.81,341.72,180.0,341.59,342.35,340.81,341.72,180.0
2010-09-17 15:30:00,340.46,342.3,338.55,339.24,230.0,340.46,342.3,338.55,339.24,230.0
2010-09-20 09:30:00,339.0,339.0,338.6,338.61,40.0,339.0,339.0,338.6,338.61,40.0
2010-09-20 10:00:00,339.0,339.0,337.76,337.76,100.0,339.0,339.0,337.76,337.76,100.0
2010-09-20 10:30:00,337.46,338.0,337.46,337.97,80.0,337.46,338.0,337.46,337.97,80.0
2010-09-20 11:00:00,337.9,338.0,337.8,337.8,130.0,337.9,338.0,337.8,337.8,130.0
2010-09-20 11:30:00,337.8,337.8,337.8,337.8,0.0,337.8,337.8,337.8,337.8,0.0
2010-09-20 12:00:00,336.83,337.98,336.83,337.87,70.0,336.83,337.98,336.83,337.87,70.0
2010-09-20 12:30:00,337.0,338.0,336.9,336.9,100.0,337.0,338.0,336.9,336.9,100.0
2010-09-20 13:00:00,336.99,337.58,336.36,337.58,40.0,336.99,337.58,336.36,337.58,40.0
2010-09-20 13:30:00,337.0,337.0,337.0,337.0,10.0,337.0,337.0,337.0,337.0,10.0
2010-09-20 14:00:00,336.47,337.86,336.47,337.86,50.0,336.47,337.86,336.47,337.86,50.0
2010-09-20 14:30:00,337.1,339.0,337.1,339.0,50.0,337.1,339.0,337.1,339.0,50.0
2010-09-20 15:00:00,338.8,340.99,338.02,339.19,370.0,338.8,340.99,338.02,339.19,370.0
2010-09-20 15:30:00,340.0,345.34,340.0,345.34,670.0,340.0,345.34,340.0,345.34,670.0
2010-09-21 09:30:00,344.45,344.69,342.35,342.93,230.0,344.45,344.69,342.35,342.93,230.0
2010-09-21 10:00:00,342.92,343.53,342.92,343.53,30.0,342.92,343.53,342.92,343.53,30.0
2010-09-21 10:30:00,343.04,343.04,343.04,343.04,10.0,343.04,343.04,343.04,343.04,10.0
2010-09-21 11:00:00,343.4,343.4,343.02,343.02,30.0,343.4,343.4,343.02,343.02,30.0
2010-09-21 11:30:00,343.5,345.09,343.5,345.09,150.0,343.5,345.09,343.5,345.09,150.0
2010-09-21 12:00:00,345.55,345.55,342.32,345.0,30.0,345.55,345.55,342.32,345.0,30.0
2010-09-21 12:30:00,345.78,345.78,345.78,345.78,10.0,345.78,345.78,345.78,345.78,10.0
2010-09-21 13:00:00,343.88,346.33,343.88,346.33,50.0,343.88,346.33,343.88,346.33,50.0
2010-09-21 13:30:00,346.37,346.37,345.75,345.75,70.0,346.37,346.37,345.75,345.75,70.0
2010-09-21 14:00:00,345.71,346.0,344.97,344.97,90.0,345.71,346.0,344.97,344.97,90.0
2010-09-21 14:30:00,345.66,346.41,345.22,345.45,100.0,345.66,346.41,345.22,345.45,100.0
2010-09-21 15:00:00,344.95,345.32,344.29,344.95,140.0,344.95,345.32,344.29,344.95,140.0
2010-09-21 15:30:00,344.96,345.6,341.81,344.9,410.0,344.96,345.6,341.81,344.9,410.0
2010-09-22 09:30:00,342.42,345.42,342.42,344.5,130.0,342.42,345.42,342.42,344.5,130.0
2010-09-22 10:00:00,343.86,344.92,343.86,344.26,40.0,343.86,344.92,343.86,344.26,40.0
2010-09-22 10:30:00,342.54,342.92,342.54,342.92,40.0,342.54,342.92,342.54,342.92,40.0
2010-09-22 11:00:00,344.1,344.1,343.14,343.14,30.0,344.1,344.1,343.14,343.14,30.0
2010-09-22 11:30:00,343.15,343.15,343.15,343.15,10.0,343.15,343.15,343.15,343.15,10.0
2010-09-22 12:00:00,343.15,343.15,343.15,343.15,0.0,343.15,343.15,343.15,343.15,0.0
2010-09-22 12:30:00,341.56,341.56,341.56,341.56,10.0,341.56,341.56,341.56,341.56,10.0
2010-09-22 13:00:00,342.65,343.09,342.61,343.09,40.0,342.65,343.09,342.61,343.09,40.0
2010-09-22 13:30:00,342.85,342.85,342.45,342.45,30.0,342.85,342.85,342.45,342.45,30.0
2010-09-22 14:00:00,342.08,342.16,341.0,341.06,250.0,342.08,342.16,341.0,341.06,250.0
2010-09-22 14:30:00,339.32,341.92,339.32,340.34,170.0,339.32,341.92,339.32,340.34,170.0
2010-09-22 15:00:00,340.51,341.51,340.51,341.0,70.0,340.51,341.51,340.51,341.0,70.0
2010-09-22 15:30:00,341.97,342.54,340.05,341.63,560.0,341.97,342.54,340.05,341.63,560.0
2010-09-23 09:30:00,338.1,338.64,337.1,337.99,60.0,338.1,338.64,337.1,337.99,60.0
2010-09-23 10:00:00,338.15,339.24,336.93,338.1,90.0,338.15,339.24,336.93,338.1,90.0
2010-09-23 10:30:00,338.28,338.75,338.28,338.5,40.0,338.28,338.75,338.28,338.5,40.0
2010-09-23 11:00:00,338.14,339.72,337.73,338.27,240.0,338.14,339.72,337.73,338.27,240.0
2010-09-23 11:30:00,339.0,341.89,338.84,339.7,210.0,339.0,341.89,338.84,339.7,210.0
2010-09-23 12:00:00,339.71,339.71,338.59,339.7,60.0,339.71,339.71,338.59,339.7,60.0
2010-09-23 12:30:00,339.06,340.0,338.51,339.15,60.0,339.06,340.0,338.51,339.15,60.0
2010-09-23 13:00:00,340.55,340.8,339.11,339.45,90.0,340.55,340.8,339.11,339.45,90.0
2010-09-23 13:30:00,340.0,340.84,339.49,340.84,40.0,340.0,340.84,339.49,340.84,40.0
2010-09-23 14:00:00,340.5,340.5,340.0,340.04,30.0,340.5,340.5,340.0,340.04,30.0
2010-09-23 14:30:00,340.02,340.11,339.0,339.43,210.0,340.02,340.11,339.0,339.43,210.0
2010-09-23 15:00:00,339.21,339.76,338.62,339.2,170.0,339.21,339.76,338.62,339.2,170.0
2010-09-23 15:30:00,339.24,339.24,336.64,337.5,500.0,339.24,339.24,336.64,337.5,500.0
2010-09-24 09:30:00,341.49,341.49,339.52,341.05,120.0,341.49,341.49,339.52,341.05,120.0
2010-09-24 10:00:00,341.66,341.66,340.13,340.7,170.0,341.66,341.66,340.13,340.7,170.0
2010-09-24 10:30:00,340.14,340.59,340.05,340.58,70.0,340.14,340.59,340.05,340.58,70.0
2010-09-24 11:00:00,340.58,340.7,340.2,340.29,50.0,340.58,340.7,340.2,340.29,50.0
2010-09-24 11:30:00,340.64,341.16,340.64,341.16,100.0,340.64,341.16,340.64,341.16,100.0
2010-09-24 12:00:00,341.15,341.16,341.15,341.16,20.0,341.15,341.16,341.15,341.16,20.0
2010-09-24 12:30:00,341.16,341.16,340.56,341.16,120.0,341.16,341.16,340.56,341.16,120.0
2010-09-24 13:00:00,341.54,342.0,341.5,342.0,80.0,341.54,342.0,341.5,342.0,80.0
2010-09-24 13:30:00,342.02,344.08,341.57,343.86,200.0,342.02,344.08,341.57,343.86,200.0
2010-09-24 14:00:00,343.71,343.71,343.0,343.52,80.0,343.71,343.71,343.0,343.52,80.0
2010-09-24 14:30:00,343.71,344.85,343.55,344.64,190.0,343.71,344.85,343.55,344.64,190.0
2010-09-24 15:00:00,344.25,346.27,343.49,346.13,150.0,344.25,346.27,343.49,346.13,150.0
2010-09-24 15:30:00,345.6,347.39,344.87,347.38,630.0,345.6,347.39,344.87,347.38,630.0
2010-09-27 09:30:00,342.0,344.5,341.59,343.24,260.0,342.0,344.5,341.59,343.24,260.0
2010-09-27 10:00:00,342.11,344.28,342.11,344.28,20.0,342.11,344.28,342.11,344.28,20.0
2010-09-27 10:30:00,345.0,345.99,345.0,345.99,120.0,345.0,345.99,345.0,345.99,120.0
2010-09-27 11:00:00,346.0,346.0,345.0,345.34,40.0,346.0,346.0,345.0,345.34,40.0
2010-09-27 11:30:00,345.99,345.99,344.52,345.7,80.0,345.99,345.99,344.52,345.7,80.0
2010-09-27 12:00:00,345.97,345.97,344.78,344.78,30.0,345.97,345.97,344.78,344.78,30.0
2010-09-27 12:30:00,345.43,345.82,344.85,344.85,50.0,345.43,345.82,344.85,344.85,50.0
2010-09-27 13:00:00,345.52,347.02,345.24,347.02,250.0,345.52,347.02,345.24,347.02,250.0
2010-09-27 13:30:00,346.98,346.98,346.98,346.98,20.0,346.98,346.98,346.98,346.98,20.0
2010-09-27 14:00:00,346.5,346.63,346.5,346.63,40.0,346.5,346.63,346.5,346.63,40.0
2010-09-27 14:30:00,346.44,346.84,346.35,346.45,70.0,346.44,346.84,346.35,346.45,70.0
2010-09-27 15:00:00,346.81,346.81,345.94,346.01,40.0,346.81,346.81,345.94,346.01,40.0
2010-09-27 15:30:00,345.09,345.54,343.17,344.64,410.0,345.09,345.54,343.17,344.64,410.0
2010-09-28 09:30:00,344.5,345.83,344.0,344.0,90.0,344.5,345.83,344.0,344.0,90.0
2010-09-28 10:00:00,343.7,344.0,342.22,344.0,120.0,343.7,344.0,342.22,344.0,120.0
2010-09-28 10:30:00,345.12,346.57,344.67,345.55,240.0,345.12,346.57,344.67,345.55,240.0
2010-09-28 11:00:00,345.55,345.6,344.75,345.6,170.0,345.55,345.6,344.75,345.6,170.0
2010-09-28 11:30:00,346.18,346.18,344.99,345.5,280.0,346.18,346.18,344.99,345.5,280.0
2010-09-28 12:00:00,346.0,346.0,346.0,346.0,10.0,346.0,346.0,346.0,346.0,10.0
2010-09-28 12:30:00,345.98,346.0,344.78,345.0,130.0,345.98,346.0,344.78,345.0,130.0
2010-09-28 13:00:00,344.84,344.84,344.84,344.84,10.0,344.84,344.84,344.84,344.84,10.0
2010-09-28 13:30:00,344.75,345.25,344.35,345.0,60.0,344.75,345.25,344.35,345.0,60.0
2010-09-28 14:00:00,345.0,345.44,345.0,345.0,170.0,345.0,345.44,345.0,345.0,170.0
2010-09-28 14:30:00,343.47,344.73,343.47,344.3,200.0,343.47,344.73,343.47,344.3,200.0
2010-09-28 15:00:00,344.65,344.67,344.14,344.5,50.0,344.65,344.67,344.14,344.5,50.0
2010-09-28 15:30:00,345.44,346.24,343.46,343.52,830.0,345.44,346.24,343.46,343.52,830.0
2010-09-29 09:30:00,343.49,343.49,340.49,341.99,510.0,343.49,343.49,340.49,341.99,510.0
2010-09-29 10:00:00,341.99,342.1,341.92,342.1,90.0,341.99,342.1,341.92,342.1,90.0
2010-09-29 10:30:00,342.47,343.55,342.47,343.0,110.0,342.47,343.55,342.47,343.0,110.0
2010-09-29 11:00:00,343.55,344.33,343.55,344.33,30.0,343.55,344.33,343.55,344.33,30.0
2010-09-29 11:30:00,344.55,345.98,344.55,345.01,70.0,344.55,345.98,344.55,345.01,70.0
2010-09-29 12:00:00,346.25,346.25,345.5,345.5,30.0,346.25,346.25,345.5,345.5,30.0
2010-09-29 12:30:00,345.4,345.65,344.79,345.13,80.0,345.4,345.65,344.79,345.13,80.0
2010-09-29 13:00:00,346.1,346.33,345.54,345.95,90.0,346.1,346.33,345.54,345.95,90.0
2010-09-29 13:30:00,345.74,346.21,345.74,346.21,30.0,345.74,346.21,345.74,346.21,30.0
2010-09-29 14:00:00,346.0,346.53,346.0,346.53,20.0,346.0,346.53,346.0,346.53,20.0
2010-09-29 14:30:00,346.39,346.39,345.8,346.37,50.0,346.39,346.39,345.8,346.37,50.0
2010-09-29 15:00:00,347.1,347.1,345.0,345.16,150.0,347.1,347.1,345.0,345.16,150.0
2010-09-29 15:30:00,345.0,346.0,343.77,346.0,480.0,345.0,346.0,343.77,346.0,480.0
2010-09-30 09:30:00,346.0,349.99,346.0,348.74,160.0,346.0,349.99,346.0,348.74,160.0
2010-09-30 10:00:00,348.43,348.93,347.5,348.64,80.0,348.43,348.93,347.5,348.64,80.0
2010-09-30 10:30:00,347.64,349.34,347.64,347.8,90.0,347.64,349.34,347.64,347.8,90.0
2010-09-30 11:00:00,348.56,348.56,346.52,346.52,60.0,348.56,348.56,346.52,346.52,60.0
2010-09-30 11:30:00,346.52,347.5,345.66,346.1,60.0,346.52,347.5,345.66,346.1,60.0
2010-09-30 12:00:00,347.37,347.37,345.01,345.01,60.0,347.37,347.37,345.01,345.01,60.0
2010-09-30 12:30:00,344.85,344.95,343.65,344.95,50.0,344.85,344.95,343.65,344.95,50.0
2010-09-30 13:00:00,344.52,344.52,344.52,344.52,10.0,344.52,344.52,344.52,344.52,10.0
2010-09-30 13:30:00,344.88,344.88,344.88,344.88,10.0,344.88,344.88,344.88,344.88,10.0
2010-09-30 14:00:00,345.27,345.8,344.79,345.8,30.0,345.27,345.8,344.79,345.8,30.0
2010-09-30 14:30:00,345.6,346.37,345.4,346.37,100.0,345.6,346.37,345.4,346.37,100.0
2010-09-30 15:00:00,347.0,347.0,345.01,345.01,40.0,347.0,347.0,345.01,345.01,40.0
2010-09-30 15:30:00,346.99,346.99,345.43,346.66,80.0,346.99,346.99,345.43,346.66,80.0
2010-10-01 09:30:00,346.1,347.0,343.46,344.76,150.0,346.1,347.0,343.46,344.76,150.0
2010-10-01 10:00:00,343.41,344.75,342.44,342.44,120.0,343.41,344.75,342.44,342.44,120.0
2010-10-01 10:30:00,341.6,343.48,341.6,342.89,170.0,341.6,343.48,341.6,342.89,170.0
2010-10-01 11:00:00,342.98,344.53,342.8,343.95,250.0,342.98,344.53,342.8,343.95,250.0
2010-10-01 11:30:00,344.0,344.09,344.0,344.09,60.0,344.0,344.09,344.0,344.09,60.0
2010-10-01 12:00:00,342.45,345.0,342.45,343.24,100.0,342.45,345.0,342.45,343.24,100.0
2010-10-01 12:30:00,344.99,345.0,343.61,343.61,80.0,344.99,345.0,343.61,343.61,80.0
2010-10-01 13:00:00,344.9,344.9,344.76,344.76,20.0,344.9,344.9,344.76,344.76,20.0
2010-10-01 13:30:00,344.59,345.97,344.59,345.09,40.0,344.59,345.97,344.59,345.09,40.0
2010-10-01 14:00:00,345.95,345.95,343.95,343.95,30.0,345.95,345.95,343.95,343.95,30.0
2010-10-01 14:30:00,345.71,345.99,345.71,345.71,40.0,345.71,345.99,345.71,345.71,40.0
2010-10-01 15:00:00,346.23,346.26,345.89,346.26,50.0,346.23,346.26,345.89,346.26,50.0
2010-10-01 15:30:00,345.95,346.87,344.61,346.04,420.0,345.95,346.87,344.61,346.04,420.0
2010-10-04 09:30:00,344.49,345.44,342.74,342.74,140.0,344.49,345.44,342.74,342.74,140.0
2010-10-04 10:00:00,342.71,347.01,342.5,345.0,230.0,342.71,347.01,342.5,345.0,230.0
2010-10-04 10:30:00,343.19,343.2,343.19,343.2,30.0,343.19,343.2,343.19,343.2,30.0
2010-10-04 11:00:00,343.36,343.36,341.26,341.9,140.0,343.36,343.36,341.26,341.9,140.0
2010-10-04 11:30:00,341.13,342.07,341.13,342.0,90.0,341.13,342.07,341.13,342.0,90.0
2010-10-04 12:00:00,341.01,341.61,341.01,341.16,30.0,341.01,341.61,341.01,341.16,30.0
2010-10-04 12:30:00,341.0,341.0,341.0,341.0,10.0,341.0,341.0,341.0,341.0,10.0
2010-10-04 13:00:00,341.6,341.6,340.5,340.51,60.0,341.6,341.6,340.5,340.51,60.0
2010-10-04 13:30:00,340.0,341.9,340.0,341.33,80.0,340.0,341.9,340.0,341.33,80.0
2010-10-04 14:00:00,340.5,340.5,340.5,340.5,10.0,340.5,340.5,340.5,340.5,10.0
2010-10-04 14:30:00,339.97,339.97,339.97,339.97,10.0,339.97,339.97,339.97,339.97,10.0
2010-10-04 15:00:00,340.5,341.0,340.16,340.16,50.0,340.5,341.0,340.16,340.16,50.0
2010-10-04 15:30:00,341.64,341.64,340.3,340.76,260.0,341.64,341.64,340.3,340.76,260.0
2010-10-05 09:30:00,343.36,344.17,341.72,341.72,220.0,343.36,344.17,341.72,341.72,220.0
2010-10-05 10:00:00,342.05,342.98,340.08,340.1,150.0,342.05,342.98,340.08,340.1,150.0
2010-10-05 10:30:00,340.25,341.23,340.02,340.04,270.0,340.25,341.23,340.02,340.04,270.0
2010-10-05 11:00:00,341.0,343.12,340.84,341.98,130.0,341.0,343.12,340.84,341.98,130.0
2010-10-05 11:30:00,341.3,342.97,341.27,342.97,110.0,341.3,342.97,341.27,342.97,110.0
2010-10-05 12:00:00,342.21,342.21,342.2,342.2,30.0,342.21,342.21,342.2,342.2,30.0
2010-10-05 12:30:00,342.21,342.21,341.96,341.96,30.0,342.21,342.21,341.96,341.96,30.0
2010-10-05 13:00:00,342.32,342.49,342.32,342.49,30.0,342.32,342.49,342.32,342.49,30.0
2010-10-05 13:30:00,341.76,342.92,341.76,342.67,30.0,341.76,342.92,341.76,342.67,30.0
2010-10-05 14:00:00,342.1,343.0,342.1,343.0,50.0,342.1,343.0,342.1,343.0,50.0
2010-10-05 14:30:00,343.12,345.59,343.12,345.59,250.0,343.12,345.59,343.12,345.59,250.0
2010-10-05 15:00:00,345.44,346.5,345.44,346.5,100.0,345.44,346.5,345.44,346.5,100.0
2010-10-05 15:30:00,346.01,348.84,345.86,346.43,400.0,346.01,348.84,345.86,346.43,400.0
2010-10-06 09:30:00,343.1,347.94,343.1,346.0,130.0,343.1,347.94,343.1,346.0,130.0
2010-10-06 10:00:00,346.6,346.6,346.6,346.6,10.0,346.6,346.6,346.6,346.6,10.0
2010-10-06 10:30:00,346.6,346.65,346.0,346.18,70.0,346.6,346.65,346.0,346.18,70.0
2010-10-06 11:00:00,345.75,345.75,345.75,345.75,10.0,345.75,345.75,345.75,345.75,10.0
2010-10-06 11:30:00,346.74,346.95,346.2,346.95,60.0,346.74,346.95,346.2,346.95,60.0
2010-10-06 12:00:00,347.0,347.0,346.1,346.1,30.0,347.0,347.0,346.1,346.1,30.0
2010-10-06 12:30:00,345.91,345.94,345.91,345.94,20.0,345.91,345.94,345.91,345.94,20.0
2010-10-06 13:00:00,346.98,346.98,346.24,346.94,40.0,346.98,346.98,346.24,346.94,40.0
2010-10-06 13:30:00,346.94,346.94,346.94,346.94,0.0,346.94,346.94,346.94,346.94,0.0
2010-10-06 14:00:00,347.24,347.5,347.01,347.48,50.0,347.24,347.5,347.01,347.48,50.0
2010-10-06 14:30:00,347.48,347.48,347.48,347.48,0.0,347.48,347.48,347.48,347.48,0.0
2010-10-06 15:00:00,345.83,346.87,344.95,346.87,100.0,345.83,346.87,344.95,346.87,100.0
2010-10-06 15:30:00,346.0,346.33,345.77,345.85,140.0,346.0,346.33,345.77,345.85,140.0
2010-10-07 09:30:00,345.09,348.08,345.05,345.49,100.0,345.09,348.08,345.05,345.49,100.0
2010-10-07 10:00:00,344.28,345.44,343.92,344.81,120.0,344.28,345.44,343.92,344.81,120.0
2010-10-07 10:30:00,344.14,344.92,343.95,344.16,40.0,344.14,344.92,343.95,344.16,40.0
2010-10-07 11:00:00,344.31,345.51,344.31,345.51,70.0,344.31,345.51,344.31,345.51,70.0
2010-10-07 11:30:00,345.54,345.7,344.96,345.54,50.0,345.54,345.7,344.96,345.54,50.0
2010-10-07 12:00:00,344.71,344.98,343.88,344.88,100.0,344.71,344.98,343.88,344.88,100.0
2010-10-07 12:30:00,345.0,345.55,342.87,344.16,80.0,345.0,345.55,342.87,344.16,80.0
2010-10-07 13:00:00,344.01,344.01,344.01,344.01,10.0,344.01,344.01,344.01,344.01,10.0
2010-10-07 13:30:00,342.9,344.2,342.9,343.34,90.0,342.9,344.2,342.9,343.34,90.0
2010-10-07 14:00:00,344.65,345.01,343.7,344.3,110.0,344.65,345.01,343.7,344.3,110.0
2010-10-07 14:30:00,344.41,344.74,343.8,344.2,300.0,344.41,344.74,343.8,344.2,300.0
2010-10-07 15:00:00,343.55,344.3,343.0,343.79,40.0,343.55,344.3,343.0,343.79,40.0
2010-10-07 15:30:00,343.6,344.33,341.8,342.92,260.0,343.6,344.33,341.8,342.92,260.0
2010-10-08 09:30:00,341.86,341.86,340.25,341.25,130.0,341.86,341.86,340.25,341.25,130.0
2010-10-08 10:00:00,341.89,341.95,339.08,339.54,220.0,341.89,341.95,339.08,339.54,220.0
2010-10-08 10:30:00,339.7,340.6,338.86,340.15,130.0,339.7,340.6,338.86,340.15,130.0
2010-10-08 11:00:00,340.7,340.95,339.04,340.77,330.0,340.7,340.95,339.04,340.77,330.0
2010-10-08 11:30:00,340.36,340.64,340.0,340.64,150.0,340.36,340.64,340.0,340.64,150.0
2010-10-08 12:00:00,340.97,340.97,340.97,340.97,10.0,340.97,340.97,340.97,340.97,10.0
2010-10-08 12:30:00,340.97,340.97,340.97,340.97,0.0,340.97,340.97,340.97,340.97,0.0
2010-10-08 13:00:00,340.74,340.74,340.74,340.74,10.0,340.74,340.74,340.74,340.74,10.0
2010-10-08 13:30:00,340.24,341.6,340.24,341.6,30.0,340.24,341.6,340.24,341.6,30.0
2010-10-08 14:00:00,341.3,341.3,340.6,341.2,90.0,341.3,341.3,340.6,341.2,90.0
2010-10-08 14:30:00,341.2,341.2,341.2,341.2,0.0,341.2,341.2,341.2,341.2,0.0
2010-10-08 15:00:00,341.86,343.5,341.86,343.5,140.0,341.86,343.5,341.86,343.5,140.0
2010-10-08 15:30:00,343.45,344.05,341.99,341.99,300.0,343.45,344.05,341.99,341.99,300.0
2010-10-11 09:30:00,340.5,341.65,340.32,340.32,60.0,340.5,341.65,340.32,340.32,60.0
2010-10-11 10:00:00,340.27,341.25,338.42,341.25,90.0,340.27,341.25,338.42,341.25,90.0
2010-10-11 10:30:00,341.3,341.86,340.75,340.75,40.0,341.3,341.86,340.75,340.75,40.0
2010-10-11 11:00:00,340.22,341.17,340.22,341.17,40.0,340.22,341.17,340.22,341.17,40.0
2010-10-11 11:30:00,341.11,342.41,341.11,342.41,90.0,341.11,342.41,341.11,342.41,90.0
2010-10-11 12:00:00,342.41,342.41,342.41,342.41,0.0,342.41,342.41,342.41,342.41,0.0
2010-10-11 12:30:00,342.41,342.48,342.41,342.48,20.0,342.41,342.48,342.41,342.48,20.0
2010-10-11 13:00:00,342.85,342.85,341.59,342.0,80.0,342.85,342.85,341.59,342.0,80.0
2010-10-11 13:30:00,341.63,341.63,341.49,341.49,30.0,341.63,341.63,341.49,341.49,30.0
2010-10-11 14:00:00,341.44,341.44,341.24,341.24,20.0,341.44,341.44,341.24,341.24,20.0
2010-10-11 14:30:00,342.4,342.55,342.24,342.55,120.0,342.4,342.55,342.24,342.55,120.0
2010-10-11 15:00:00,343.0,343.15,342.1,342.75,100.0,343.0,343.15,342.1,342.75,100.0
2010-10-11 15:30:00,342.84,343.71,342.49,342.68,80.0,342.84,343.71,342.49,342.68,80.0
2010-10-12 09:30:00,341.3,341.3,340.77,340.85,40.0,341.3,341.3,340.77,340.85,40.0
2010-10-12 10:00:00,341.01,341.95,341.01,341.95,100.0,341.01,341.95,341.01,341.95,100.0
2010-10-12 10:30:00,342.25,343.75,341.14,341.5,570.0,342.25,343.75,341.14,341.5,570.0
2010-10-12 11:00:00,341.66,341.66,338.95,338.95,940.0,341.66,341.66,338.95,338.95,940.0
2010-10-12 11:30:00,338.95,339.0,338.95,339.0,40.0,338.95,339.0,338.95,339.0,40.0
2010-10-12 12:00:00,339.0,340.11,339.0,340.0,40.0,339.0,340.11,339.0,340.0,40.0
2010-10-12 12:30:00,340.55,340.55,340.3,340.3,30.0,340.55,340.55,340.3,340.3,30.0
2010-10-12 13:00:00,341.09,341.09,339.15,339.15,90.0,341.09,341.09,339.15,339.15,90.0
2010-10-12 13:30:00,339.45,339.45,338.75,338.8,40.0,339.45,339.45,338.75,338.8,40.0
2010-10-12 14:00:00,339.79,340.81,339.79,340.21,70.0,339.79,340.81,339.79,340.21,70.0
2010-10-12 14:30:00,340.15,340.18,339.97,339.97,120.0,340.15,340.18,339.97,339.97,120.0
2010-10-12 15:00:00,340.69,341.39,340.0,340.56,80.0,340.69,341.39,340.0,340.56,80.0
2010-10-12 15:30:00,340.72,341.87,340.67,341.32,220.0,340.72,341.87,340.67,341.32,220.0
2010-10-13 09:30:00,342.87,342.87,340.7,341.67,50.0,342.87,342.87,340.7,341.67,50.0
2010-10-13 10:00:00,341.67,341.67,341.67,341.67,0.0,341.67,341.67,341.67,341.67,0.0
2010-10-13 10:30:00,342.89,343.52,341.78,343.52,70.0,342.89,343.52,341.78,343.52,70.0
2010-10-13 11:00:00,343.47,344.12,343.47,343.98,60.0,343.47,344.12,343.47,343.98,60.0
2010-10-13 11:30:00,344.0,344.0,344.0,344.0,10.0,344.0,344.0,344.0,344.0,10.0
2010-10-13 12:00:00,344.6,344.6,344.6,344.6,10.0,344.6,344.6,344.6,344.6,10.0
2010-10-13 12:30:00,343.9,344.58,343.9,344.58,20.0,343.9,344.58,343.9,344.58,20.0
2010-10-13 13:00:00,343.26,344.3,343.26,344.11,60.0,343.26,344.3,343.26,344.11,60.0
2010-10-13 13:30:00,343.17,344.88,343.17,343.24,60.0,343.17,344.88,343.17,343.24,60.0
2010-10-13 14:00:00,343.58,344.34,343.58,344.34,50.0,343.58,344.34,343.58,344.34,50.0
2010-10-13 14:30:00,344.19,344.19,343.04,343.04,30.0,344.19,344.19,343.04,343.04,30.0
2010-10-13 15:00:00,343.02,344.26,343.0,343.72,90.0,343.02,344.26,343.0,343.72,90.0
2010-10-13 15:30:00,343.98,344.39,343.01,343.8,140.0,343.98,344.39,343.01,343.8,140.0
2010-10-14 09:30:00,343.0,346.0,343.0,346.0,170.0,343.0,346.0,343.0,346.0,170.0
2010-10-14 10:00:00,346.5,347.0,345.68,347.0,50.0,346.5,347.0,345.68,347.0,50.0
2010-10-14 10:30:00,347.68,350.79,347.68,348.47,420.0,347.68,350.79,347.68,348.47,420.0
2010-10-14 11:00:00,349.64,350.0,347.95,347.95,60.0,349.64,350.0,347.95,347.95,60.0
2010-10-14 11:30:00,349.22,349.22,346.23,346.23,110.0,349.22,349.22,346.23,346.23,110.0
2010-10-14 12:00:00,347.99,347.99,347.99,347.99,10.0,347.99,347.99,347.99,347.99,10.0
2010-10-14 12:30:00,348.31,349.25,348.31,349.25,80.0,348.31,349.25,348.31,349.25,80.0
2010-10-14 13:00:00,348.71,349.22,348.05,348.05,50.0,348.71,349.22,348.05,348.05,50.0
2010-10-14 13:30:00,349.02,349.94,348.34,349.94,220.0,349.02,349.94,348.34,349.94,220.0
2010-10-14 14:00:00,348.85,349.17,348.45,349.14,90.0,348.85,349.17,348.45,349.14,90.0
2010-10-14 14:30:00,348.51,349.12,347.57,347.57,60.0,348.51,349.12,347.57,347.57,60.0
2010-10-14 15:00:00,347.27,347.73,346.34,347.0,210.0,347.27,347.73,346.34,347.0,210.0
2010-10-14 15:30:00,347.3,347.3,345.18,345.23,230.0,347.3,347.3,345.18,345.23,230.0
2010-10-15 09:30:00,346.48,349.17,346.14,349.17,100.0,346.48,349.17,346.14,349.17,100.0
2010-10-15 10:00:00,347.8,349.11,347.18,349.11,50.0,347.8,349.11,347.18,349.11,50.0
2010-10-15 10:30:00,348.7,350.8,347.29,350.8,150.0,348.7,350.8,347.29,350.8,150.0
2010-10-15 11:00:00,350.6,350.94,350.45,350.94,30.0,350.6,350.94,350.45,350.94,30.0
2010-10-15 11:30:00,349.8,349.8,348.45,348.45,20.0,349.8,349.8,348.45,348.45,20.0
2010-10-15 12:00:00,349.98,349.98,347.97,348.71,90.0,349.98,349.98,347.97,348.71,90.0
2010-10-15 12:30:00,347.89,347.89,347.89,347.89,10.0,347.89,347.89,347.89,347.89,10.0
2010-10-15 13:00:00,348.6,349.23,347.43,348.1,130.0,348.6,349.23,347.43,348.1,130.0
2010-10-15 13:30:00,347.6,348.46,347.6,348.1,40.0,347.6,348.46,347.6,348.1,40.0
2010-10-15 14:00:00,348.21,348.49,347.91,348.48,80.0,348.21,348.49,347.91,348.48,80.0
2010-10-15 14:30:00,347.63,348.67,347.63,348.01,60.0,347.63,348.67,347.63,348.01,60.0
2010-10-15 15:00:00,347.61,348.5,346.85,348.5,50.0,347.61,348.5,346.85,348.5,50.0
2010-10-15 15:30:00,346.64,347.39,345.49,345.72,160.0,346.64,347.39,345.49,345.72,160.0
2010-10-18 09:30:00,345.26,347.1,345.26,347.1,30.0,345.26,347.1,345.26,347.1,30.0
2010-10-18 10:00:00,346.03,346.91,346.0,346.19,90.0,346.03,346.91,346.0,346.19,90.0
2010-10-18 10:30:00,346.11,346.24,346.11,346.15,60.0,346.11,346.24,346.11,346.15,60.0
2010-10-18 11:00:00,345.92,346.0,344.85,344.85,40.0,345.92,346.0,344.85,344.85,40.0
2010-10-18 11:30:00,343.83,343.83,343.8,343.8,100.0,343.83,343.83,343.8,343.8,100.0
2010-10-18 12:00:00,342.75,342.75,342.74,342.75,60.0,342.75,342.75,342.74,342.75,60.0
2010-10-18 12:30:00,343.35,343.35,343.35,343.35,20.0,343.35,343.35,343.35,343.35,20.0
2010-10-18 13:00:00,343.13,343.55,343.05,343.37,120.0,343.13,343.55,343.05,343.37,120.0
2010-10-18 13:30:00,343.4,343.89,342.98,343.77,140.0,343.4,343.89,342.98,343.77,140.0
2010-10-18 14:00:00,344.05,344.55,343.69,344.46,240.0,344.05,344.55,343.69,344.46,240.0
2010-10-18 14:30:00,344.51,344.57,344.51,344.57,20.0,344.51,344.57,344.51,344.57,20.0
2010-10-18 15:00:00,344.48,346.22,344.48,345.7,360.0,344.48,346.22,344.48,345.7,360.0
2010-10-18 15:30:00,347.03,347.9,345.16,347.55,440.0,347.03,347.9,345.16,347.55,440.0
2010-10-19 09:30:00,346.7,346.99,345.06,345.6,100.0,346.7,346.99,345.06,345.6,100.0
2010-10-19 10:00:00,345.57,346.75,345.57,346.05,90.0,345.57,346.75,345.57,346.05,90.0
2010-10-19 10:30:00,346.35,346.35,345.49,346.01,30.0,346.35,346.35,345.49,346.01,30.0
2010-10-19 11:00:00,346.81,347.04,346.64,346.64,70.0,346.81,347.04,346.64,346.64,70.0
2010-10-19 11:30:00,345.92,345.92,345.35,345.35,20.0,345.92,345.92,345.35,345.35,20.0
2010-10-19 12:00:00,345.35,345.35,344.71,344.71,30.0,345.35,345.35,344.71,344.71,30.0
2010-10-19 12:30:00,345.41,345.41,345.41,345.41,10.0,345.41,345.41,345.41,345.41,10.0
2010-10-19 13:00:00,345.11,345.11,344.01,344.35,80.0,345.11,345.11,344.01,344.35,80.0
2010-10-19 13:30:00,344.25,344.94,344.09,344.09,90.0,344.25,344.94,344.09,344.09,90.0
2010-10-19 14:00:00,343.81,344.22,341.91,343.57,140.0,343.81,344.22,341.91,343.57,140.0
2010-10-19 14:30:00,344.01,344.29,343.0,343.5,80.0,344.01,344.29,343.0,343.5,80.0
2010-10-19 15:00:00,342.81,343.84,341.75,341.75,130.0,342.81,343.84,341.75,341.75,130.0
2010-10-19 15:30:00,341.95,343.9,341.4,342.9,350.0,341.95,343.9,341.4,342.9,350.0
2010-10-20 09:30:00,344.15,344.15,341.5,341.77,160.0,344.15,344.15,341.5,341.77,160.0
2010-10-20 10:00:00,342.95,343.61,341.15,342.54,180.0,342.95,343.61,341.15,342.54,180.0
2010-10-20 10:30:00,343.0,343.14,343.0,343.14,30.0,343.0,343.14,343.0,343.14,30.0
2010-10-20 11:00:00,343.01,343.01,342.45,342.74,50.0,343.01,343.01,342.45,342.74,50.0
2010-10-20 11:30:00,342.78,343.43,342.78,343.43,290.0,342.78,343.43,342.78,343.43,290.0
2010-10-20 12:00:00,344.5,347.13,344.5,345.67,60.0,344.5,347.13,344.5,345.67,60.0
2010-10-20 12:30:00,345.74,346.36,345.4,346.26,50.0,345.74,346.36,345.4,346.26,50.0
2010-10-20 13:00:00,346.15,346.3,346.15,346.3,50.0,346.15,346.3,346.15,346.3,50.0
2010-10-20 13:30:00,346.3,346.3,346.3,346.3,0.0,346.3,346.3,346.3,346.3,0.0
2010-10-20 14:00:00,345.74,345.88,345.59,345.59,30.0,345.74,345.88,345.59,345.59,30.0
2010-10-20 14:30:00,345.28,346.51,345.28,346.51,60.0,345.28,346.51,345.28,346.51,60.0
2010-10-20 15:00:00,346.02,346.02,345.38,345.65,40.0,346.02,346.02,345.38,345.65,40.0
2010-10-20 15:30:00,346.08,347.03,345.76,346.33,410.0,346.08,347.03,345.76,346.33,410.0
2010-10-21 09:30:00,346.0,346.0,345.0,345.51,240.0,346.0,346.0,345.0,345.51,240.0
2010-10-21 10:00:00,347.47,347.94,346.06,347.94,90.0,347.47,347.94,346.06,347.94,90.0
2010-10-21 10:30:00,347.9,348.66,347.9,348.66,40.0,347.9,348.66,347.9,348.66,40.0
2010-10-21 11:00:00,347.76,348.0,346.98,348.0,470.0,347.76,348.0,346.98,348.0,470.0
2010-10-21 11:30:00,347.18,348.55,346.73,347.95,120.0,347.18,348.55,346.73,347.95,120.0
2010-10-21 12:00:00,348.38,348.42,347.23,348.42,50.0,348.38,348.42,347.23,348.42,50.0
2010-10-21 12:30:00,348.6,348.6,347.89,347.89,30.0,348.6,348.6,347.89,347.89,30.0
2010-10-21 13:00:00,347.28,347.42,346.0,346.55,250.0,347.28,347.42,346.0,346.55,250.0
2010-10-21 13:30:00,346.4,346.72,344.61,344.61,130.0,346.4,346.72,344.61,344.61,130.0
2010-10-21 14:00:00,344.96,345.36,343.99,345.0,170.0,344.96,345.36,343.99,345.0,170.0
2010-10-21 14:30:00,344.35,344.77,343.62,343.63,90.0,344.35,344.77,343.62,343.63,90.0
2010-10-21 15:00:00,344.51,344.99,343.24,344.99,140.0,344.51,344.99,343.24,344.99,140.0
2010-10-21 15:30:00,345.15,345.15,343.58,343.9,220.0,345.15,345.15,343.58,343.9,220.0
2010-10-22 09:30:00,346.0,347.63,346.0,346.33,30.0,346.0,347.63,346.0,346.33,30.0
2010-10-22 10:00:00,346.78,346.78,344.4,344.4,30.0,346.78,346.78,344.4,344.4,30.0
2010-10-22 10:30:00,344.4,344.4,344.4,344.4,0.0,344.4,344.4,344.4,344.4,0.0
2010-10-22 11:00:00,346.0,346.54,345.07,345.07,30.0,346.0,346.54,345.07,345.07,30.0
2010-10-22 11:30:00,345.17,345.17,344.26,344.26,30.0,345.17,345.17,344.26,344.26,30.0
2010-10-22 12:00:00,344.0,344.0,344.0,344.0,10.0,344.0,344.0,344.0,344.0,10.0
2010-10-22 12:30:00,344.5,344.5,344.0,344.4,70.0,344.5,344.5,344.0,344.4,70.0
2010-10-22 13:00:00,344.4,346.0,343.67,345.85,360.0,344.4,346.0,343.67,345.85,360.0
2010-10-22 13:30:00,345.01,345.01,344.9,344.91,50.0,345.01,345.01,344.9,344.91,50.0
2010-10-22 14:00:00,344.77,345.62,344.77,345.1,60.0,344.77,345.62,344.77,345.1,60.0
2010-10-22 14:30:00,345.1,345.53,345.1,345.5,70.0,345.1,345.53,345.1,345.5,70.0
2010-10-22 15:00:00,345.53,345.72,345.12,345.65,70.0,345.53,345.72,345.12,345.65,70.0
2010-10-22 15:30:00,345.28,346.0,345.28,346.0,210.0,345.28,346.0,345.28,346.0,210.0
2010-10-25 09:30:00,347.1,348.0,346.01,346.01,70.0,347.1,348.0,346.01,346.01,70.0
2010-10-25 10:00:00,347.44,347.44,345.31,345.31,210.0,347.44,347.44,345.31,345.31,210.0
2010-10-25 10:30:00,346.0,346.0,345.64,345.64,60.0,346.0,346.0,345.64,345.64,60.0
2010-10-25 11:00:00,345.64,345.64,345.64,345.64,0.0,345.64,345.64,345.64,345.64,0.0
2010-10-25 11:30:00,344.3,344.3,344.3,344.3,10.0,344.3,344.3,344.3,344.3,10.0
2010-10-25 12:00:00,344.3,344.3,344.3,344.3,0.0,344.3,344.3,344.3,344.3,0.0
2010-10-25 12:30:00,344.3,344.3,344.3,344.3,0.0,344.3,344.3,344.3,344.3,0.0
2010-10-25 13:00:00,344.3,344.3,344.3,344.3,0.0,344.3,344.3,344.3,344.3,0.0
2010-10-25 13:30:00,344.91,344.99,344.91,344.99,50.0,344.91,344.99,344.91,344.99,50.0
2010-10-25 14:00:00,344.52,345.0,344.25,344.8,140.0,344.52,345.0,344.25,344.8,140.0
2010-10-25 14:30:00,345.92,346.0,345.66,346.0,390.0,345.92,346.0,345.66,346.0,390.0
2010-10-25 15:00:00,345.1,346.0,345.1,346.0,110.0,345.1,346.0,345.1,346.0,110.0
2010-10-25 15:30:00,345.99,345.99,343.89,344.27,240.0,345.99,345.99,343.89,344.27,240.0
2010-10-26 09:30:00,342.99,343.54,341.37,341.91,70.0,342.99,343.54,341.37,341.91,70.0
2010-10-26 10:00:00,342.67,342.74,341.23,341.97,60.0,342.67,342.74,341.23,341.97,60.0
2010-10-26 10:30:00,342.48,342.5,342.48,342.5,20.0,342.48,342.5,342.48,342.5,20.0
2010-10-26 11:00:00,342.84,343.57,342.84,343.0,180.0,342.84,343.57,342.84,343.0,180.0
2010-10-26 11:30:00,343.01,343.01,342.5,343.0,80.0,343.01,343.01,342.5,343.0,80.0
2010-10-26 12:00:00,344.1,344.1,343.0,343.71,160.0,344.1,344.1,343.0,343.71,160.0
2010-10-26 12:30:00,343.16,343.4,342.65,343.4,80.0,343.16,343.4,342.65,343.4,80.0
2010-10-26 13:00:00,343.81,343.81,343.01,343.01,20.0,343.81,343.81,343.01,343.01,20.0
2010-10-26 13:30:00,342.15,342.15,342.15,342.15,10.0,342.15,342.15,342.15,342.15,10.0
2010-10-26 14:00:00,342.24,342.25,342.24,342.25,30.0,342.24,342.25,342.24,342.25,30.0
2010-10-26 14:30:00,343.02,344.86,342.87,342.87,90.0,343.02,344.86,342.87,342.87,90.0
2010-10-26 15:00:00,343.0,344.29,342.86,342.86,240.0,343.0,344.29,342.86,342.86,240.0
2010-10-26 15:30:00,343.13,343.52,342.45,342.75,270.0,343.13,343.52,342.45,342.75,270.0
2010-10-27 09:30:00,343.7,343.7,343.0,343.67,130.0,343.7,343.7,343.0,343.67,130.0
2010-10-27 10:00:00,342.34,343.61,342.34,343.09,50.0,342.34,343.61,342.34,343.09,50.0
2010-10-27 10:30:00,342.05,342.21,342.05,342.21,40.0,342.05,342.21,342.05,342.21,40.0
2010-10-27 11:00:00,342.2,342.63,341.0,341.0,130.0,342.2,342.63,341.0,341.0,130.0
2010-10-27 11:30:00,341.05,342.51,340.11,340.77,90.0,341.05,342.51,340.11,340.77,90.0
2010-10-27 12:00:00,340.77,340.77,340.77,340.77,0.0,340.77,340.77,340.77,340.77,0.0
2010-10-27 12:30:00,340.77,340.77,340.77,340.77,0.0,340.77,340.77,340.77,340.77,0.0
2010-10-27 13:00:00,340.77,340.77,340.77,340.77,0.0,340.77,340.77,340.77,340.77,0.0
2010-10-27 13:30:00,339.06,339.64,339.06,339.64,60.0,339.06,339.64,339.06,339.64,60.0
2010-10-27 14:00:00,340.84,340.84,340.81,340.81,30.0,340.84,340.84,340.81,340.81,30.0
2010-10-27 14:30:00,340.0,340.02,339.91,339.91,80.0,340.0,340.02,339.91,339.91,80.0
2010-10-27 15:00:00,339.61,340.1,339.61,340.1,180.0,339.61,340.1,339.61,340.1,180.0
2010-10-27 15:30:00,340.0,340.95,339.64,340.23,210.0,340.0,340.95,339.64,340.23,210.0
2010-10-28 09:30:00,342.13,342.14,340.2,340.2,70.0,342.13,342.14,340.2,340.2,70.0
2010-10-28 10:00:00,339.51,339.51,337.64,337.64,100.0,339.51,339.51,337.64,337.64,100.0
2010-10-28 10:30:00,338.43,340.29,338.43,340.29,40.0,338.43,340.29,338.43,340.29,40.0
2010-10-28 11:00:00,337.16,337.16,337.16,337.16,50.0,337.16,337.16,337.16,337.16,50.0
2010-10-28 11:30:00,337.26,338.57,337.26,338.57,30.0,337.26,338.57,337.26,338.57,30.0
2010-10-28 12:00:00,338.57,338.57,338.57,338.57,0.0,338.57,338.57,338.57,338.57,0.0
2010-10-28 12:30:00,339.46,339.78,339.26,339.78,60.0,339.46,339.78,339.26,339.78,60.0
2010-10-28 13:00:00,340.0,340.0,340.0,340.0,10.0,340.0,340.0,340.0,340.0,10.0
2010-10-28 13:30:00,340.0,340.0,340.0,340.0,10.0,340.0,340.0,340.0,340.0,10.0
2010-10-28 14:00:00,339.69,339.95,339.69,339.91,60.0,339.69,339.95,339.69,339.91,60.0
2010-10-28 14:30:00,339.06,339.55,339.06,339.11,50.0,339.06,339.55,339.06,339.11,50.0
2010-10-28 15:00:00,339.24,340.62,339.24,340.55,80.0,339.24,340.62,339.24,340.55,80.0
2010-10-28 15:30:00,339.48,339.5,338.14,338.31,130.0,339.48,339.5,338.14,338.31,130.0
2010-10-29 09:30:00,338.0,338.0,337.5,337.5,90.0,338.0,338.0,337.5,337.5,90.0
2010-10-29 10:00:00,338.65,338.76,336.5,336.5,80.0,338.65,338.76,336.5,336.5,80.0
2010-10-29 10:30:00,336.71,337.03,336.61,337.03,50.0,336.71,337.03,336.61,337.03,50.0
2010-10-29 11:00:00,337.0,337.21,336.6,336.95,70.0,337.0,337.21,336.6,336.95,70.0
2010-10-29 11:30:00,336.63,336.63,335.9,336.45,40.0,336.63,336.63,335.9,336.45,40.0
2010-10-29 12:00:00,335.67,335.99,335.03,335.03,80.0,335.67,335.99,335.03,335.03,80.0
2010-10-29 12:30:00,335.01,335.01,333.53,335.01,130.0,335.01,335.01,333.53,335.01,130.0
2010-10-29 13:00:00,334.53,335.02,333.49,334.0,100.0,334.53,335.02,333.49,334.0,100.0
2010-10-29 13:30:00,334.18,335.39,333.02,334.0,90.0,334.18,335.39,333.02,334.0,90.0
2010-10-29 14:00:00,334.0,336.46,334.0,335.75,210.0,334.0,336.46,334.0,335.75,210.0
2010-10-29 14:30:00,335.7,336.08,334.35,336.08,110.0,335.7,336.08,334.35,336.08,110.0
2010-10-29 15:00:00,334.43,335.0,333.82,334.03,200.0,334.43,335.0,333.82,334.03,200.0
2010-10-29 15:30:00,335.38,335.94,332.77,335.02,480.0,335.38,335.94,332.77,335.02,480.0
2010-11-01 09:30:00,335.99,338.28,335.04,336.58,110.0,335.99,338.28,335.04,336.58,110.0
2010-11-01 10:00:00,337.0,337.75,336.81,337.74,240.0,337.0,337.75,336.81,337.74,240.0
2010-11-01 10:30:00,338.15,338.15,336.95,336.95,40.0,338.15,338.15,336.95,336.95,40.0
2010-11-01 11:00:00,336.84,337.58,335.79,337.38,70.0,336.84,337.58,335.79,337.38,70.0
2010-11-01 11:30:00,337.31,337.44,337.07,337.44,60.0,337.31,337.44,337.07,337.44,60.0
2010-11-01 12:00:00,337.24,337.24,337.24,337.24,10.0,337.24,337.24,337.24,337.24,10.0
2010-11-01 12:30:00,337.24,337.24,337.24,337.24,0.0,337.24,337.24,337.24,337.24,0.0
2010-11-01 13:00:00,336.18,336.96,336.18,336.96,20.0,336.18,336.96,336.18,336.96,20.0
2010-11-01 13:30:00,337.0,337.0,336.96,337.0,40.0,337.0,337.0,336.96,337.0,40.0
2010-11-01 14:00:00,336.1,336.89,335.75,335.75,60.0,336.1,336.89,335.75,335.75,60.0
2010-11-01 14:30:00,336.32,336.52,336.32,336.32,60.0,336.32,336.52,336.32,336.32,60.0
2010-11-01 15:00:00,336.32,336.5,335.12,336.09,200.0,336.32,336.5,335.12,336.09,200.0
2010-11-01 15:30:00,336.13,337.51,336.04,337.51,400.0,336.13,337.51,336.04,337.51,400.0
2010-11-02 09:30:00,340.88,340.88,337.07,339.49,230.0,340.88,340.88,337.07,339.49,230.0
2010-11-02 10:00:00,339.33,340.0,338.99,339.69,80.0,339.33,340.0,338.99,339.69,80.0
2010-11-02 10:30:00,339.58,340.65,339.21,340.42,140.0,339.58,340.65,339.21,340.42,140.0
2010-11-02 11:00:00,340.48,340.98,340.47,340.98,50.0,340.48,340.98,340.47,340.98,50.0
2010-11-02 11:30:00,340.63,341.5,340.06,341.27,5070.0,340.63,341.5,340.06,341.27,5070.0
2010-11-02 12:00:00,341.55,341.63,341.0,341.63,60.0,341.55,341.63,341.0,341.63,60.0
2010-11-02 12:30:00,341.0,341.63,341.0,341.63,110.0,341.0,341.63,341.0,341.63,110.0
2010-11-02 13:00:00,340.76,341.0,340.76,341.0,20.0,340.76,341.0,340.76,341.0,20.0
2010-11-02 13:30:00,340.37,341.0,340.37,341.0,120.0,340.37,341.0,340.37,341.0,120.0
2010-11-02 14:00:00,341.56,341.87,340.72,341.87,90.0,341.56,341.87,340.72,341.87,90.0
2010-11-02 14:30:00,342.18,342.99,342.18,342.51,180.0,342.18,342.99,342.18,342.51,180.0
2010-11-02 15:00:00,342.54,342.7,342.21,342.69,150.0,342.54,342.7,342.21,342.69,150.0
2010-11-02 15:30:00,342.59,345.82,342.22,344.95,780.0,342.59,345.82,342.22,344.95,780.0
2010-11-03 09:30:00,346.15,346.5,344.05,344.05,170.0,346.15,346.5,344.05,344.05,170.0
2010-11-03 10:00:00,345.8,345.8,344.9,345.5,100.0,345.8,345.8,344.9,345.5,100.0
2010-11-03 10:30:00,345.34,346.0,345.34,345.68,70.0,345.34,346.0,345.34,345.68,70.0
2010-11-03 11:00:00,345.76,345.98,344.22,345.25,220.0,345.76,345.98,344.22,345.25,220.0
2010-11-03 11:30:00,345.87,346.71,345.75,346.34,130.0,345.87,346.71,345.75,346.34,130.0
2010-11-03 12:00:00,345.59,345.59,345.59,345.59,10.0,345.59,345.59,345.59,345.59,10.0
2010-11-03 12:30:00,346.09,346.09,345.54,345.58,50.0,346.09,346.09,345.54,345.58,50.0
2010-11-03 13:00:00,345.98,346.89,343.7,343.72,100.0,345.98,346.89,343.7,343.72,100.0
2010-11-03 13:30:00,344.2,346.39,344.14,346.21,250.0,344.2,346.39,344.14,346.21,250.0
2010-11-03 14:00:00,346.29,347.61,345.5,346.12,210.0,346.29,347.61,345.5,346.12,210.0
2010-11-03 14:30:00,346.74,347.6,346.41,346.47,240.0,346.74,347.6,346.41,346.47,240.0
2010-11-03 15:00:00,347.01,349.66,346.87,348.76,590.0,347.01,349.66,346.87,348.76,590.0
2010-11-03 15:30:00,349.13,353.0,348.16,352.8,1360.0,349.13,353.0,348.16,352.8,1360.0
2010-11-04 09:30:00,354.49,355.24,353.05,353.88,250.0,354.49,355.24,353.05,353.88,250.0
2010-11-04 10:00:00,353.9,355.77,353.9,355.45,190.0,353.9,355.77,353.9,355.45,190.0
2010-11-04 10:30:00,355.0,356.29,355.0,355.52,70.0,355.0,356.29,355.0,355.52,70.0
2010-11-04 11:00:00,355.41,357.78,355.12,357.78,290.0,355.41,357.78,355.12,357.78,290.0
2010-11-04 11:30:00,357.9,357.9,357.17,357.67,80.0,357.9,357.9,357.17,357.67,80.0
2010-11-04 12:00:00,357.72,358.85,356.92,356.96,250.0,357.72,358.85,356.92,356.96,250.0
2010-11-04 12:30:00,358.29,358.63,358.15,358.63,40.0,358.29,358.63,358.15,358.63,40.0
2010-11-04 13:00:00,358.62,359.38,357.98,359.24,110.0,358.62,359.38,357.98,359.24,110.0
2010-11-04 13:30:00,359.14,360.95,359.14,359.59,160.0,359.14,360.95,359.14,359.59,160.0
2010-11-04 14:00:00,360.9,361.87,359.91,361.87,240.0,360.9,361.87,359.91,361.87,240.0
2010-11-04 14:30:00,362.21,363.83,362.05,363.52,340.0,362.21,363.83,362.05,363.52,340.0
2010-11-04 15:00:00,363.67,364.01,361.77,363.71,430.0,363.67,364.01,361.77,363.71,430.0
2010-11-04 15:30:00,364.18,369.41,363.73,367.4,1100.0,364.18,369.41,363.73,367.4,1100.0
2010-11-05 09:30:00,368.1,368.71,361.14,361.39,690.0,368.1,368.71,361.14,361.39,690.0
2010-11-05 10:00:00,363.75,363.76,363.17,363.38,100.0,363.75,363.76,363.17,363.38,100.0
2010-11-05 10:30:00,363.39,363.73,362.37,362.37,100.0,363.39,363.73,362.37,362.37,100.0
2010-11-05 11:00:00,363.71,363.71,358.84,358.84,140.0,363.71,363.71,358.84,358.84,140.0
2010-11-05 11:30:00,360.7,360.86,356.29,360.86,220.0,360.7,360.86,356.29,360.86,220.0
2010-11-05 12:00:00,359.89,360.27,356.11,356.11,130.0,359.89,360.27,356.11,356.11,130.0
2010-11-05 12:30:00,357.29,360.42,357.29,360.04,390.0,357.29,360.42,357.29,360.04,390.0
2010-11-05 13:00:00,360.99,360.99,360.99,360.99,10.0,360.99,360.99,360.99,360.99,10.0
2010-11-05 13:30:00,360.98,360.98,360.0,360.5,170.0,360.98,360.98,360.0,360.5,170.0
2010-11-05 14:00:00,360.31,362.95,360.31,362.95,20.0,360.31,362.95,360.31,362.95,20.0
2010-11-05 14:30:00,361.79,363.49,361.59,361.59,150.0,361.79,363.49,361.59,361.59,150.0
2010-11-05 15:00:00,361.0,363.44,361.0,361.08,280.0,361.0,363.44,361.0,361.08,280.0
2010-11-05 15:30:00,361.58,365.24,359.61,364.19,290.0,361.58,365.24,359.61,364.19,290.0
2010-11-08 09:30:00,370.0,373.98,365.52,366.22,410.0,370.0,373.98,365.52,366.22,410.0
2010-11-08 10:00:00,366.54,366.94,362.94,364.61,230.0,366.54,366.94,362.94,364.61,230.0
2010-11-08 10:30:00,364.34,364.62,363.93,364.62,50.0,364.34,364.62,363.93,364.62,50.0
2010-11-08 11:00:00,363.54,365.66,363.24,363.27,250.0,363.54,365.66,363.24,363.27,250.0
2010-11-08 11:30:00,364.0,365.45,364.0,364.2,50.0,364.0,365.45,364.0,364.2,50.0
2010-11-08 12:00:00,364.37,365.83,364.37,364.68,50.0,364.37,365.83,364.37,364.68,50.0
2010-11-08 12:30:00,365.29,365.85,364.96,364.96,40.0,365.29,365.85,364.96,364.96,40.0
2010-11-08 13:00:00,365.76,366.89,365.37,365.37,70.0,365.76,366.89,365.37,365.37,70.0
2010-11-08 13:30:00,366.41,367.0,366.15,366.93,170.0,366.41,367.0,366.15,366.93,170.0
2010-11-08 14:00:00,366.76,366.76,366.76,366.76,10.0,366.76,366.76,366.76,366.76,10.0
2010-11-08 14:30:00,365.22,365.3,364.11,364.11,200.0,365.22,365.3,364.11,364.11,200.0
2010-11-08 15:00:00,364.11,366.31,364.11,365.0,140.0,364.11,366.31,364.11,365.0,140.0
2010-11-08 15:30:00,364.73,364.8,363.23,363.23,320.0,364.73,364.8,363.23,363.23,320.0
2010-11-09 09:30:00,363.5,365.15,361.0,361.1,390.0,363.5,365.15,361.0,361.1,390.0
2010-11-09 10:00:00,362.94,362.94,359.07,360.0,180.0,362.94,362.94,359.07,360.0,180.0
2010-11-09 10:30:00,360.0,360.01,359.9,360.0,120.0,360.0,360.01,359.9,360.0,120.0
2010-11-09 11:00:00,361.36,361.36,358.47,360.26,140.0,361.36,361.36,358.47,360.26,140.0
2010-11-09 11:30:00,359.9,359.9,359.9,359.9,10.0,359.9,359.9,359.9,359.9,10.0
2010-11-09 12:00:00,359.99,360.86,359.59,360.86,30.0,359.99,360.86,359.59,360.86,30.0
2010-11-09 12:30:00,359.91,360.81,359.4,360.81,80.0,359.91,360.81,359.4,360.81,80.0
2010-11-09 13:00:00,360.31,360.31,360.25,360.25,20.0,360.31,360.31,360.25,360.25,20.0
2010-11-09 13:30:00,360.11,360.11,358.58,359.11,90.0,360.11,360.11,358.58,359.11,90.0
2010-11-09 14:00:00,358.7,358.99,355.91,356.0,370.0,358.7,358.99,355.91,356.0,370.0
2010-11-09 14:30:00,356.2,357.8,355.99,356.7,110.0,356.2,357.8,355.99,356.7,110.0
2010-11-09 15:00:00,356.11,357.15,356.11,357.15,50.0,356.11,357.15,356.11,357.15,50.0
2010-11-09 15:30:00,356.77,357.78,356.77,357.46,380.0,356.77,357.78,356.77,357.46,380.0
2010-11-10 09:30:00,359.25,361.75,359.25,361.24,260.0,359.25,361.75,359.25,361.24,260.0
2010-11-10 10:00:00,360.53,360.54,358.09,359.12,120.0,360.53,360.54,358.09,359.12,120.0
2010-11-10 10:30:00,360.49,361.57,360.49,361.57,60.0,360.49,361.57,360.49,361.57,60.0
2010-11-10 11:00:00,362.39,362.5,361.8,362.5,70.0,362.39,362.5,361.8,362.5,70.0
2010-11-10 11:30:00,361.8,362.59,361.8,362.58,80.0,361.8,362.59,361.8,362.58,80.0
2010-11-10 12:00:00,361.85,362.81,361.85,361.9,60.0,361.85,362.81,361.85,361.9,60.0
2010-11-10 12:30:00,362.5,364.35,362.05,364.35,70.0,362.5,364.35,362.05,364.35,70.0
2010-11-10 13:00:00,363.42,364.37,363.31,363.31,100.0,363.42,364.37,363.31,363.31,100.0
2010-11-10 13:30:00,363.34,365.0,363.34,365.0,220.0,363.34,365.0,363.34,365.0,220.0
2010-11-10 14:00:00,364.54,365.57,364.5,364.52,110.0,364.54,365.57,364.5,364.52,110.0
2010-11-10 14:30:00,365.02,365.23,364.8,365.0,130.0,365.02,365.23,364.8,365.0,130.0
2010-11-10 15:00:00,364.86,365.93,364.5,365.93,120.0,364.86,365.93,364.5,365.93,120.0
2010-11-10 15:30:00,366.13,368.41,364.43,368.41,300.0,366.13,368.41,364.43,368.41,300.0
2010-11-11 09:30:00,365.0,365.0,361.08,362.91,130.0,365.0,365.0,361.08,362.91,130.0
2010-11-11 10:00:00,363.59,366.9,363.53,365.93,190.0,363.59,366.9,363.53,365.93,190.0
2010-11-11 10:30:00,365.85,365.85,364.44,364.44,40.0,365.85,365.85,364.44,364.44,40.0
2010-11-11 11:00:00,362.76,364.25,362.76,364.25,50.0,362.76,364.25,362.76,364.25,50.0
2010-11-11 11:30:00,365.51,365.51,363.41,363.41,240.0,365.51,365.51,363.41,363.41,240.0
2010-11-11 12:00:00,364.76,364.76,364.64,364.64,50.0,364.76,364.76,364.64,364.64,50.0
2010-11-11 12:30:00,363.51,363.51,363.51,363.51,10.0,363.51,363.51,363.51,363.51,10.0
2010-11-11 13:00:00,364.5,364.96,363.75,363.75,190.0,364.5,364.96,363.75,363.75,190.0
2010-11-11 13:30:00,363.57,364.6,363.57,364.6,30.0,363.57,364.6,363.57,364.6,30.0
2010-11-11 14:00:00,364.99,365.0,363.58,363.58,180.0,364.99,365.0,363.58,363.58,180.0
2010-11-11 14:30:00,363.69,363.69,363.69,363.69,10.0,363.69,363.69,363.69,363.69,10.0
2010-11-11 15:00:00,363.73,364.08,360.4,361.02,450.0,363.73,364.08,360.4,361.02,450.0
2010-11-11 15:30:00,361.36,363.49,360.06,362.37,320.0,361.36,363.49,360.06,362.37,320.0
2010-11-12 09:30:00,359.0,361.75,359.0,361.74,90.0,359.0,361.75,359.0,361.74,90.0
2010-11-12 10:00:00,361.49,361.49,361.49,361.49,10.0,361.49,361.49,361.49,361.49,10.0
2010-11-12 10:30:00,362.56,362.87,362.56,362.69,30.0,362.56,362.87,362.56,362.69,30.0
2010-11-12 11:00:00,359.55,361.48,359.55,361.48,40.0,359.55,361.48,359.55,361.48,40.0
2010-11-12 11:30:00,361.48,361.48,361.48,361.48,0.0,361.48,361.48,361.48,361.48,0.0
2010-11-12 12:00:00,362.4,362.4,361.49,361.49,20.0,362.4,362.4,361.49,361.49,20.0
2010-11-12 12:30:00,362.0,363.46,361.91,362.0,180.0,362.0,363.46,361.91,362.0,180.0
2010-11-12 13:00:00,363.39,363.39,362.8,362.84,30.0,363.39,363.39,362.8,362.84,30.0
2010-11-12 13:30:00,362.39,363.52,362.39,363.51,220.0,362.39,363.52,362.39,363.51,220.0
2010-11-12 14:00:00,362.66,363.07,362.03,362.79,200.0,362.66,363.07,362.03,362.79,200.0
2010-11-12 14:30:00,361.09,362.99,361.09,362.99,110.0,361.09,362.99,361.09,362.99,110.0
2010-11-12 15:00:00,361.58,362.7,361.49,361.74,40.0,361.58,362.7,361.49,361.74,40.0
2010-11-12 15:30:00,361.21,361.83,360.12,361.37,170.0,361.21,361.83,360.12,361.37,170.0
2010-11-15 09:30:00,362.5,366.33,362.5,366.23,160.0,362.5,366.33,362.5,366.23,160.0
2010-11-15 10:00:00,365.9,366.59,364.5,365.85,280.0,365.9,366.59,364.5,365.85,280.0
2010-11-15 10:30:00,365.8,365.82,362.12,364.36,260.0,365.8,365.82,362.12,364.36,260.0
2010-11-15 11:00:00,362.77,365.39,362.71,365.39,210.0,362.77,365.39,362.71,365.39,210.0
2010-11-15 11:30:00,365.28,365.84,364.52,364.7,110.0,365.28,365.84,364.52,364.7,110.0
2010-11-15 12:00:00,363.5,364.17,363.5,364.17,20.0,363.5,364.17,363.5,364.17,20.0
2010-11-15 12:30:00,365.13,366.14,365.0,365.26,90.0,365.13,366.14,365.0,365.26,90.0
2010-11-15 13:00:00,364.5,365.31,364.17,364.17,50.0,364.5,365.31,364.17,364.17,50.0
2010-11-15 13:30:00,364.2,364.2,363.28,363.84,70.0,364.2,364.2,363.28,363.84,70.0
2010-11-15 14:00:00,364.16,365.0,363.64,364.26,150.0,364.16,365.0,363.64,364.26,150.0
2010-11-15 14:30:00,363.79,364.51,362.64,364.0,230.0,363.79,364.51,362.64,364.0,230.0
2010-11-15 15:00:00,364.01,364.01,361.85,361.85,180.0,364.01,364.01,361.85,361.85,180.0
2010-11-15 15:30:00,361.51,362.28,360.42,361.72,140.0,361.51,362.28,360.42,361.72,140.0
2010-11-16 09:30:00,360.0,363.49,360.0,363.49,190.0,360.0,363.49,360.0,363.49,190.0
2010-11-16 10:00:00,363.39,364.43,362.62,363.62,150.0,363.39,364.43,362.62,363.62,150.0
2010-11-16 10:30:00,362.99,362.99,361.51,361.94,50.0,362.99,362.99,361.51,361.94,50.0
2010-11-16 11:00:00,360.77,361.24,360.33,361.24,40.0,360.77,361.24,360.33,361.24,40.0
2010-11-16 11:30:00,361.89,363.13,360.99,361.14,200.0,361.89,363.13,360.99,361.14,200.0
2010-11-16 12:00:00,361.23,362.64,361.13,361.42,140.0,361.23,362.64,361.13,361.42,140.0
2010-11-16 12:30:00,361.08,361.08,360.21,360.43,100.0,361.08,361.08,360.21,360.43,100.0
2010-11-16 13:00:00,360.9,361.82,360.9,361.82,100.0,360.9,361.82,360.9,361.82,100.0
2010-11-16 13:30:00,361.81,362.2,361.08,361.08,160.0,361.81,362.2,361.08,361.08,160.0
2010-11-16 14:00:00,361.13,361.46,360.59,360.75,200.0,361.13,361.46,360.59,360.75,200.0
2010-11-16 14:30:00,360.38,361.09,359.45,359.45,110.0,360.38,361.09,359.45,359.45,110.0
2010-11-16 15:00:00,359.47,359.5,357.34,359.09,240.0,359.47,359.5,357.34,359.09,240.0
2010-11-16 15:30:00,358.98,359.37,357.16,359.1,280.0,358.98,359.37,357.16,359.1,280.0
2010-11-17 09:30:00,359.0,361.3,355.28,356.3,310.0,359.0,361.3,355.28,356.3,310.0
2010-11-17 10:00:00,356.5,357.27,356.5,356.7,30.0,356.5,357.27,356.5,356.7,30.0
2010-11-17 10:30:00,356.7,356.7,356.7,356.7,0.0,356.7,356.7,356.7,356.7,0.0
2010-11-17 11:00:00,356.7,356.7,356.7,356.7,0.0,356.7,356.7,356.7,356.7,0.0
2010-11-17 11:30:00,356.0,356.0,355.99,355.99,20.0,356.0,356.0,355.99,355.99,20.0
2010-11-17 12:00:00,355.99,355.99,355.99,355.99,0.0,355.99,355.99,355.99,355.99,0.0
2010-11-17 12:30:00,355.75,355.98,352.0,355.5,180.0,355.75,355.98,352.0,355.5,180.0
2010-11-17 13:00:00,354.45,355.52,354.45,355.52,20.0,354.45,355.52,354.45,355.52,20.0
2010-11-17 13:30:00,356.05,356.05,356.05,356.05,10.0,356.05,356.05,356.05,356.05,10.0
2010-11-17 14:00:00,355.31,356.32,355.31,356.32,50.0,355.31,356.32,355.31,356.32,50.0
2010-11-17 14:30:00,358.21,358.21,356.17,356.17,40.0,358.21,358.21,356.17,356.17,40.0
2010-11-17 15:00:00,357.58,357.58,356.37,356.9,30.0,357.58,357.58,356.37,356.9,30.0
2010-11-17 15:30:00,356.05,357.99,356.05,356.29,290.0,356.05,357.99,356.05,356.29,290.0
2010-11-18 09:30:00,359.33,361.0,358.18,360.13,150.0,359.33,361.0,358.18,360.13,150.0
2010-11-18 10:00:00,360.95,361.0,360.95,360.98,40.0,360.95,361.0,360.95,360.98,40.0
2010-11-18 10:30:00,360.31,361.33,360.31,361.33,70.0,360.31,361.33,360.31,361.33,70.0
2010-11-18 11:00:00,361.3,362.48,360.54,361.93,170.0,361.3,362.48,360.54,361.93,170.0
2010-11-18 11:30:00,362.87,363.0,361.84,363.0,40.0,362.87,363.0,361.84,363.0,40.0
2010-11-18 12:00:00,362.6,363.49,361.51,362.47,160.0,362.6,363.49,361.51,362.47,160.0
2010-11-18 12:30:00,362.0,363.29,360.76,361.1,230.0,362.0,363.29,360.76,361.1,230.0
2010-11-18 13:00:00,360.8,360.85,359.02,359.8,200.0,360.8,360.85,359.02,359.8,200.0
2010-11-18 13:30:00,361.06,362.88,360.0,361.42,40.0,361.06,362.88,360.0,361.42,40.0
2010-11-18 14:00:00,360.0,360.11,359.54,360.0,110.0,360.0,360.11,359.54,360.0,110.0
2010-11-18 14:30:00,360.53,360.53,359.0,359.0,300.0,360.53,360.53,359.0,359.0,300.0
2010-11-18 15:00:00,359.51,359.51,358.47,358.6,50.0,359.51,359.51,358.47,358.6,50.0
2010-11-18 15:30:00,358.73,359.49,358.03,359.34,290.0,358.73,359.49,358.03,359.34,290.0
2010-11-19 09:30:00,358.56,360.0,358.56,359.53,140.0,358.56,360.0,358.56,359.53,140.0
2010-11-19 10:00:00,359.92,359.92,359.92,359.92,10.0,359.92,359.92,359.92,359.92,10.0
2010-11-19 10:30:00,359.75,361.06,359.75,360.86,210.0,359.75,361.06,359.75,360.86,210.0
2010-11-19 11:00:00,361.99,363.54,361.97,363.54,100.0,361.99,363.54,361.97,363.54,100.0
2010-11-19 11:30:00,363.54,363.54,363.54,363.54,0.0,363.54,363.54,363.54,363.54,0.0
2010-11-19 12:00:00,363.54,363.54,363.54,363.54,0.0,363.54,363.54,363.54,363.54,0.0
2010-11-19 12:30:00,363.54,363.54,363.54,363.54,0.0,363.54,363.54,363.54,363.54,0.0
2010-11-19 13:00:00,362.55,362.55,361.63,361.63,70.0,362.55,362.55,361.63,361.63,70.0
2010-11-19 13:30:00,362.99,363.31,362.83,363.31,90.0,362.99,363.31,362.83,363.31,90.0
2010-11-19 14:00:00,362.12,362.12,362.12,362.12,10.0,362.12,362.12,362.12,362.12,10.0
2010-11-19 14:30:00,362.23,362.24,362.23,362.24,20.0,362.23,362.24,362.23,362.24,20.0
2010-11-19 15:00:00,362.76,363.46,361.99,362.26,160.0,362.76,363.46,361.99,362.26,160.0
2010-11-19 15:30:00,362.29,362.31,360.75,360.75,160.0,362.29,362.31,360.75,360.75,160.0
2010-11-22 09:30:00,359.13,363.26,358.76,362.74,140.0,359.13,363.26,358.76,362.74,140.0
2010-11-22 10:00:00,361.07,361.31,361.07,361.31,30.0,361.07,361.31,361.07,361.31,30.0
2010-11-22 10:30:00,361.32,363.86,361.32,362.92,150.0,361.32,363.86,361.32,362.92,150.0
2010-11-22 11:00:00,361.89,362.12,361.89,362.12,20.0,361.89,362.12,361.89,362.12,20.0
2010-11-22 11:30:00,363.66,363.66,362.2,362.25,70.0,363.66,363.66,362.2,362.25,70.0
2010-11-22 12:00:00,362.15,363.05,362.13,362.7,80.0,362.15,363.05,362.13,362.7,80.0
2010-11-22 12:30:00,362.48,363.13,360.91,361.41,350.0,362.48,363.13,360.91,361.41,350.0
2010-11-22 13:00:00,361.21,362.81,361.21,361.6,140.0,361.21,362.81,361.21,361.6,140.0
2010-11-22 13:30:00,361.96,362.02,361.38,362.02,70.0,361.96,362.02,361.38,362.02,70.0
2010-11-22 14:00:00,362.3,362.3,362.3,362.3,10.0,362.3,362.3,362.3,362.3,10.0
2010-11-22 14:30:00,363.69,364.06,361.58,364.06,230.0,363.69,364.06,361.58,364.06,230.0
2010-11-22 15:00:00,362.67,363.69,362.67,362.98,100.0,362.67,363.69,362.67,362.98,100.0
2010-11-22 15:30:00,363.3,363.65,361.64,363.0,280.0,363.3,363.65,361.64,363.0,280.0
2010-11-23 09:30:00,360.41,361.99,358.71,360.7,130.0,360.41,361.99,358.71,360.7,130.0
2010-11-23 10:00:00,360.59,361.38,359.61,361.38,60.0,360.59,361.38,359.61,361.38,60.0
2010-11-23 10:30:00,361.88,362.5,361.88,362.5,100.0,361.88,362.5,361.88,362.5,100.0
2010-11-23 11:00:00,362.35,363.68,359.01,361.0,460.0,362.35,363.68,359.01,361.0,460.0
2010-11-23 11:30:00,361.7,361.76,358.55,359.16,380.0,361.7,361.76,358.55,359.16,380.0
2010-11-23 12:00:00,359.2,359.2,356.42,356.42,180.0,359.2,359.2,356.42,356.42,180.0
2010-11-23 12:30:00,357.5,359.09,356.62,357.05,60.0,357.5,359.09,356.62,357.05,60.0
2010-11-23 13:00:00,357.45,358.75,357.3,357.7,160.0,357.45,358.75,357.3,357.7,160.0
2010-11-23 13:30:00,358.15,358.94,358.06,358.35,60.0,358.15,358.94,358.06,358.35,60.0
2010-11-23 14:00:00,358.64,359.45,358.44,358.83,190.0,358.64,359.45,358.44,358.83,190.0
2010-11-23 14:30:00,359.5,359.5,358.15,358.15,230.0,359.5,359.5,358.15,358.15,230.0
2010-11-23 15:00:00,358.21,358.89,358.15,358.89,70.0,358.21,358.89,358.15,358.89,70.0
2010-11-23 15:30:00,359.46,359.88,356.61,357.78,390.0,359.46,359.88,356.61,357.78,390.0
2010-11-24 09:30:00,359.0,361.49,359.0,361.49,70.0,359.0,361.49,359.0,361.49,70.0
2010-11-24 10:00:00,360.51,361.46,359.84,360.9,90.0,360.51,361.46,359.84,360.9,90.0
2010-11-24 10:30:00,360.27,361.7,360.27,361.6,210.0,360.27,361.7,360.27,361.6,210.0
2010-11-24 11:00:00,363.38,363.38,361.25,361.43,60.0,363.38,363.38,361.25,361.43,60.0
2010-11-24 11:30:00,361.43,361.43,361.43,361.43,0.0,361.43,361.43,361.43,361.43,0.0
2010-11-24 12:00:00,361.46,362.01,361.46,362.01,70.0,361.46,362.01,361.46,362.01,70.0
2010-11-24 12:30:00,361.93,361.93,361.25,361.25,60.0,361.93,361.93,361.25,361.25,60.0
2010-11-24 13:00:00,361.75,361.97,360.46,360.55,260.0,361.75,361.97,360.46,360.55,260.0
2010-11-24 13:30:00,360.96,361.64,360.73,361.47,100.0,360.96,361.64,360.73,361.47,100.0
2010-11-24 14:00:00,361.2,361.5,358.56,358.71,460.0,361.2,361.5,358.56,358.71,460.0
2010-11-24 14:30:00,359.0,359.03,356.14,356.14,570.0,359.0,359.03,356.14,356.14,570.0
2010-11-24 15:00:00,356.65,358.86,356.65,358.4,220.0,356.65,358.86,356.65,358.4,220.0
2010-11-24 15:30:00,358.65,360.0,357.84,358.62,420.0,358.65,360.0,357.84,358.62,420.0
2010-11-26 09:30:00,356.3,358.53,356.26,357.01,140.0,356.3,358.53,356.26,357.01,140.0
2010-11-26 10:00:00,357.65,358.9,357.06,357.06,50.0,357.65,358.9,357.06,357.06,50.0
2010-11-26 10:30:00,357.1,358.6,357.1,357.86,210.0,357.1,358.6,357.1,357.86,210.0
2010-11-26 11:00:00,357.86,357.86,357.86,357.86,0.0,357.86,357.86,357.86,357.86,0.0
2010-11-26 11:30:00,358.21,358.46,357.1,357.1,220.0,358.21,358.46,357.1,357.1,220.0
2010-11-26 12:00:00,357.1,357.44,357.1,357.44,50.0,357.1,357.44,357.1,357.44,50.0
2010-11-26 12:30:00,357.4,357.7,355.4,356.17,950.0,357.4,357.7,355.4,356.17,950.0
2010-11-29 09:30:00,354.68,358.07,354.68,354.83,170.0,354.68,358.07,354.68,354.83,170.0
2010-11-29 10:00:00,355.02,356.77,355.02,355.08,470.0,355.02,356.77,355.02,355.08,470.0
2010-11-29 10:30:00,355.6,356.17,355.02,355.2,250.0,355.6,356.17,355.02,355.2,250.0
2010-11-29 11:00:00,354.52,354.52,351.75,351.8,570.0,354.52,354.52,351.75,351.8,570.0
2010-11-29 11:30:00,351.4,352.0,351.39,351.81,110.0,351.4,352.0,351.39,351.81,110.0
2010-11-29 12:00:00,352.0,353.11,352.0,353.11,170.0,352.0,353.11,352.0,353.11,170.0
2010-11-29 12:30:00,353.32,353.32,352.54,352.76,290.0,353.32,353.32,352.54,352.76,290.0
2010-11-29 13:00:00,352.99,353.11,352.13,352.77,190.0,352.99,353.11,352.13,352.77,190.0
2010-11-29 13:30:00,352.91,355.3,352.4,355.3,160.0,352.91,355.3,352.4,355.3,160.0
2010-11-29 14:00:00,354.41,354.59,354.37,354.37,40.0,354.41,354.59,354.37,354.37,40.0
2010-11-29 14:30:00,354.87,355.22,353.51,354.06,410.0,354.87,355.22,353.51,354.06,410.0
2010-11-29 15:00:00,354.41,355.28,353.63,354.5,230.0,354.41,355.28,353.63,354.5,230.0
2010-11-29 15:30:00,355.05,357.12,354.46,357.12,690.0,355.05,357.12,354.46,357.12,690.0
2010-11-30 09:30:00,354.15,355.65,353.53,354.27,190.0,354.15,355.65,353.53,354.27,190.0
2010-11-30 10:00:00,354.5,355.51,353.12,353.99,170.0,354.5,355.51,353.12,353.99,170.0
2010-11-30 10:30:00,354.21,354.3,353.87,354.25,140.0,354.21,354.3,353.87,354.25,140.0
2010-11-30 11:00:00,354.06,354.1,352.53,352.53,170.0,354.06,354.1,352.53,352.53,170.0
2010-11-30 11:30:00,352.81,352.81,350.92,352.28,400.0,352.81,352.81,350.92,352.28,400.0
2010-11-30 12:00:00,352.0,352.64,352.0,352.12,150.0,352.0,352.64,352.0,352.12,150.0
2010-11-30 12:30:00,352.5,352.5,350.89,351.5,240.0,352.5,352.5,350.89,351.5,240.0
2010-11-30 13:00:00,352.2,352.7,351.43,352.34,200.0,352.2,352.7,351.43,352.34,200.0
2010-11-30 13:30:00,352.91,352.91,352.91,352.91,10.0,352.91,352.91,352.91,352.91,10.0
2010-11-30 14:00:00,353.29,353.68,352.05,352.46,170.0,353.29,353.68,352.05,352.46,170.0
2010-11-30 14:30:00,351.82,353.0,351.77,352.78,440.0,351.82,353.0,351.77,352.78,440.0
2010-11-30 15:00:00,353.04,353.04,351.87,352.16,320.0,353.04,353.04,351.87,352.16,320.0
2010-11-30 15:30:00,352.41,353.26,351.93,352.61,480.0,352.41,353.26,351.93,352.61,480.0
2010-12-01 09:30:00,356.01,356.9,354.25,355.4,820.0,356.01,356.9,354.25,355.4,820.0
2010-12-01 10:00:00,355.49,355.49,352.02,352.43,540.0,355.49,355.49,352.02,352.43,540.0
2010-12-01 10:30:00,352.5,354.2,352.5,353.94,160.0,352.5,354.2,352.5,353.94,160.0
2010-12-01 11:00:00,355.08,355.08,353.28,353.28,210.0,355.08,355.08,353.28,353.28,210.0
2010-12-01 11:30:00,353.37,353.37,352.0,352.35,300.0,353.37,353.37,352.0,352.35,300.0
2010-12-01 12:00:00,352.25,352.25,349.97,351.45,900.0,352.25,352.25,349.97,351.45,900.0
2010-12-01 12:30:00,351.44,353.05,351.44,353.05,170.0,351.44,353.05,351.44,353.05,170.0
2010-12-01 13:00:00,353.7,354.62,353.0,353.33,380.0,353.7,354.62,353.0,353.33,380.0
2010-12-01 13:30:00,353.4,354.0,352.86,353.25,300.0,353.4,354.0,352.86,353.25,300.0
2010-12-01 14:00:00,353.27,353.69,353.18,353.19,320.0,353.27,353.69,353.18,353.19,320.0
2010-12-01 14:30:00,353.0,353.75,353.0,353.66,320.0,353.0,353.75,353.0,353.66,320.0
2010-12-01 15:00:00,353.73,353.99,353.48,353.99,280.0,353.73,353.99,353.48,353.99,280.0
2010-12-01 15:30:00,353.88,354.67,353.56,353.96,960.0,353.88,354.67,353.56,353.96,960.0
2010-12-02 09:30:00,353.0,355.49,351.81,354.93,420.0,353.0,355.49,351.81,354.93,420.0
2010-12-02 10:00:00,355.01,357.05,353.74,354.79,730.0,355.01,357.05,353.74,354.79,730.0
2010-12-02 10:30:00,354.32,356.81,353.52,356.47,490.0,354.32,356.81,353.52,356.47,490.0
2010-12-02 11:00:00,356.55,356.7,355.97,356.18,200.0,356.55,356.7,355.97,356.18,200.0
2010-12-02 11:30:00,356.4,356.4,355.9,355.9,60.0,356.4,356.4,355.9,355.9,60.0
2010-12-02 12:00:00,355.42,357.74,355.42,356.87,150.0,355.42,357.74,355.42,356.87,150.0
2010-12-02 12:30:00,356.7,357.31,356.7,357.1,130.0,356.7,357.31,356.7,357.1,130.0
2010-12-02 13:00:00,357.22,357.45,357.22,357.42,60.0,357.22,357.45,357.22,357.42,60.0
2010-12-02 13:30:00,357.54,357.73,356.49,356.76,150.0,357.54,357.73,356.49,356.76,150.0
2010-12-02 14:00:00,356.84,357.51,356.58,356.58,110.0,356.84,357.51,356.58,356.58,110.0
2010-12-02 14:30:00,357.25,357.47,356.9,356.92,140.0,357.25,357.47,356.9,356.92,140.0
2010-12-02 15:00:00,356.77,359.38,356.35,359.38,300.0,356.77,359.38,356.35,359.38,300.0
2010-12-02 15:30:00,358.44,361.18,358.44,361.0,530.0,358.44,361.18,358.44,361.0,530.0
2010-12-03 09:30:00,359.7,360.0,358.54,359.01,100.0,359.7,360.0,358.54,359.01,100.0
2010-12-03 10:00:00,358.28,358.28,355.39,355.49,330.0,358.28,358.28,355.39,355.49,330.0
2010-12-03 10:30:00,355.18,355.18,353.73,353.97,170.0,355.18,355.18,353.73,353.97,170.0
2010-12-03 11:00:00,354.46,356.94,354.06,354.06,140.0,354.46,356.94,354.06,354.06,140.0
2010-12-03 11:30:00,354.93,355.49,354.3,354.32,90.0,354.93,355.49,354.3,354.32,90.0
2010-12-03 12:00:00,354.76,356.12,354.76,355.4,100.0,354.76,356.12,354.76,355.4,100.0
2010-12-03 12:30:00,355.83,355.83,355.07,355.43,40.0,355.83,355.83,355.07,355.43,40.0
2010-12-03 13:00:00,356.07,358.0,356.07,358.0,150.0,356.07,358.0,356.07,358.0,150.0
2010-12-03 13:30:00,357.61,358.21,357.61,357.99,130.0,357.61,358.21,357.61,357.99,130.0
2010-12-03 14:00:00,357.86,358.55,357.68,358.55,140.0,357.86,358.55,357.68,358.55,140.0
2010-12-03 14:30:00,358.35,358.96,358.35,358.96,60.0,358.35,358.96,358.35,358.96,60.0
2010-12-03 15:00:00,358.49,359.06,358.49,358.58,60.0,358.49,359.06,358.49,358.58,60.0
2010-12-03 15:30:00,357.3,361.09,357.3,361.0,920.0,357.3,361.09,357.3,361.0,920.0
2010-12-06 09:30:00,359.17,360.41,357.93,360.0,460.0,359.17,360.41,357.93,360.0,460.0
2010-12-06 10:00:00,360.57,360.57,360.0,360.35,50.0,360.57,360.57,360.0,360.35,50.0
2010-12-06 10:30:00,359.6,359.99,359.6,359.71,180.0,359.6,359.99,359.6,359.71,180.0
2010-12-06 11:00:00,360.13,360.29,358.75,359.85,140.0,360.13,360.29,358.75,359.85,140.0
2010-12-06 11:30:00,359.23,359.59,359.23,359.59,20.0,359.23,359.59,359.23,359.59,20.0
2010-12-06 12:00:00,359.15,360.02,359.15,359.99,50.0,359.15,360.02,359.15,359.99,50.0
2010-12-06 12:30:00,361.36,361.44,360.75,361.41,140.0,361.36,361.44,360.75,361.41,140.0
2010-12-06 13:00:00,361.13,361.66,361.04,361.29,120.0,361.13,361.66,361.04,361.29,120.0
2010-12-06 13:30:00,362.22,362.22,361.21,362.12,220.0,362.22,362.22,361.21,362.12,220.0
2010-12-06 14:00:00,361.55,361.61,361.0,361.45,130.0,361.55,361.61,361.0,361.45,130.0
2010-12-06 14:30:00,361.4,361.93,361.4,361.7,150.0,361.4,361.93,361.4,361.7,150.0
2010-12-06 15:00:00,361.91,361.98,361.21,361.21,70.0,361.91,361.98,361.21,361.21,70.0
2010-12-06 15:30:00,361.52,361.93,361.11,361.45,190.0,361.52,361.93,361.11,361.45,190.0
2010-12-07 09:30:00,362.5,364.99,361.32,363.87,350.0,362.5,364.99,361.32,363.87,350.0
2010-12-07 10:00:00,363.05,363.89,361.92,361.92,120.0,363.05,363.89,361.92,361.92,120.0
2010-12-07 10:30:00,361.0,362.39,360.56,361.5,160.0,361.0,362.39,360.56,361.5,160.0
2010-12-07 11:00:00,362.48,364.65,361.04,361.67,220.0,362.48,364.65,361.04,361.67,220.0
2010-12-07 11:30:00,363.32,363.32,360.52,360.99,110.0,363.32,363.32,360.52,360.99,110.0
2010-12-07 12:00:00,361.58,361.73,361.26,361.26,40.0,361.58,361.73,361.26,361.26,40.0
2010-12-07 12:30:00,360.6,360.67,360.52,360.65,60.0,360.6,360.67,360.52,360.65,60.0
2010-12-07 13:00:00,360.35,361.01,360.11,360.11,140.0,360.35,361.01,360.11,360.11,140.0
2010-12-07 13:30:00,360.0,360.0,359.33,359.53,190.0,360.0,360.0,359.33,359.53,190.0
2010-12-07 14:00:00,359.83,359.83,358.82,359.03,100.0,359.83,359.83,358.82,359.03,100.0
2010-12-07 14:30:00,359.03,359.03,358.1,358.1,40.0,359.03,359.03,358.1,358.1,40.0
2010-12-07 15:00:00,357.5,357.67,355.76,356.39,350.0,357.5,357.67,355.76,356.39,350.0
2010-12-07 15:30:00,356.9,357.71,355.86,357.71,300.0,356.9,357.71,355.86,357.71,300.0
2010-12-08 09:30:00,357.01,357.01,355.5,356.7,320.0,357.01,357.01,355.5,356.7,320.0
2010-12-08 10:00:00,357.34,358.08,357.34,358.02,140.0,357.34,358.08,357.34,358.02,140.0
2010-12-08 10:30:00,358.0,359.21,358.0,358.26,150.0,358.0,359.21,358.0,358.26,150.0
2010-12-08 11:00:00,359.13,359.19,359.09,359.19,60.0,359.13,359.19,359.09,359.19,60.0
2010-12-08 11:30:00,359.19,359.19,359.19,359.19,0.0,359.19,359.19,359.19,359.19,0.0
2010-12-08 12:00:00,359.36,359.36,357.77,357.77,90.0,359.36,359.36,357.77,357.77,90.0
2010-12-08 12:30:00,356.31,357.32,356.31,357.0,130.0,356.31,357.32,356.31,357.0,130.0
2010-12-08 13:00:00,356.02,356.64,350.0,354.78,620.0,356.02,356.64,350.0,354.78,620.0
2010-12-08 13:30:00,354.76,355.0,354.22,354.83,100.0,354.76,355.0,354.22,354.83,100.0
2010-12-08 14:00:00,354.78,355.86,354.53,355.67,300.0,354.78,355.86,354.53,355.67,300.0
2010-12-08 14:30:00,355.68,355.68,354.83,354.91,210.0,355.68,355.68,354.83,354.91,210.0
2010-12-08 15:00:00,355.06,355.2,354.44,354.44,190.0,355.06,355.2,354.44,354.44,190.0
2010-12-08 15:30:00,354.75,359.44,354.45,359.43,740.0,354.75,359.44,354.45,359.43,740.0
2010-12-09 09:30:00,362.13,362.13,358.14,359.09,170.0,362.13,362.13,358.14,359.09,170.0
2010-12-09 10:00:00,358.53,358.66,355.51,356.78,220.0,358.53,358.66,355.51,356.78,220.0
2010-12-09 10:30:00,356.5,356.97,356.21,356.6,70.0,356.5,356.97,356.21,356.6,70.0
2010-12-09 11:00:00,356.7,357.59,356.56,357.44,130.0,356.7,357.59,356.56,357.44,130.0
2010-12-09 11:30:00,357.45,359.29,357.32,358.04,80.0,357.45,359.29,357.32,358.04,80.0
2010-12-09 12:00:00,357.86,359.36,357.86,358.81,80.0,357.86,359.36,357.86,358.81,80.0
2010-12-09 12:30:00,358.36,358.85,358.07,358.34,110.0,358.36,358.85,358.07,358.34,110.0
2010-12-09 13:00:00,357.68,358.04,357.02,357.61,160.0,357.68,358.04,357.02,357.61,160.0
2010-12-09 13:30:00,356.95,356.99,356.02,356.75,80.0,356.95,356.99,356.02,356.75,80.0
2010-12-09 14:00:00,356.5,358.01,356.5,357.35,190.0,356.5,358.01,356.5,357.35,190.0
2010-12-09 14:30:00,357.36,358.5,357.36,358.5,140.0,357.36,358.5,357.36,358.5,140.0
2010-12-09 15:00:00,358.0,358.84,358.0,358.6,460.0,358.0,358.84,358.0,358.6,460.0
2010-12-09 15:30:00,358.6,362.1,358.56,360.15,710.0,358.6,362.1,358.56,360.15,710.0
2010-12-10 09:30:00,362.5,363.0,359.49,359.5,300.0,362.5,363.0,359.49,359.5,300.0
2010-12-10 10:00:00,358.31,358.35,356.5,357.49,400.0,358.31,358.35,356.5,357.49,400.0
2010-12-10 10:30:00,357.22,359.5,357.22,359.5,140.0,357.22,359.5,357.22,359.5,140.0
2010-12-10 11:00:00,358.94,358.98,358.02,358.89,100.0,358.94,358.98,358.02,358.89,100.0
2010-12-10 11:30:00,358.88,359.37,358.52,358.72,80.0,358.88,359.37,358.52,358.72,80.0
2010-12-10 12:00:00,358.93,359.0,358.5,358.59,180.0,358.93,359.0,358.5,358.59,180.0
2010-12-10 12:30:00,358.55,359.05,358.1,358.7,90.0,358.55,359.05,358.1,358.7,90.0
2010-12-10 13:00:00,358.7,359.58,358.7,359.46,150.0,358.7,359.58,358.7,359.46,150.0
2010-12-10 13:30:00,359.5,361.42,358.5,361.42,210.0,359.5,361.42,358.5,361.42,210.0
2010-12-10 14:00:00,360.0,360.0,359.25,360.0,70.0,360.0,360.0,359.25,360.0,70.0
2010-12-10 14:30:00,359.89,363.3,358.64,361.94,190.0,359.89,363.3,358.64,361.94,190.0
2010-12-10 15:00:00,361.56,361.56,360.41,360.41,80.0,361.56,361.56,360.41,360.41,80.0
2010-12-10 15:30:00,361.49,362.0,360.9,361.08,480.0,361.49,362.0,360.9,361.08,480.0
2010-12-13 09:30:00,363.45,365.0,362.95,363.98,310.0,363.45,365.0,362.95,363.98,310.0
2010-12-13 10:00:00,364.05,364.05,363.81,363.81,20.0,364.05,364.05,363.81,363.81,20.0
2010-12-13 10:30:00,364.71,366.8,364.31,366.65,850.0,364.71,366.8,364.31,366.65,850.0
2010-12-13 11:00:00,366.76,367.24,366.15,366.77,80.0,366.76,367.24,366.15,366.77,80.0
2010-12-13 11:30:00,367.1,367.1,366.66,367.0,270.0,367.1,367.1,366.66,367.0,270.0
2010-12-13 12:00:00,366.62,367.0,366.58,366.59,190.0,366.62,367.0,366.58,366.59,190.0
2010-12-13 12:30:00,367.0,368.29,367.0,368.29,40.0,367.0,368.29,367.0,368.29,40.0
2010-12-13 13:00:00,367.1,367.82,367.1,367.82,110.0,367.1,367.82,367.1,367.82,110.0
2010-12-13 13:30:00,367.81,368.0,367.7,367.77,90.0,367.81,368.0,367.7,367.77,90.0
2010-12-13 14:00:00,367.83,368.0,365.92,368.0,1070.0,367.83,368.0,365.92,368.0,1070.0
2010-12-13 14:30:00,368.24,368.71,368.24,368.51,90.0,368.24,368.71,368.24,368.51,90.0
2010-12-13 15:00:00,368.5,368.5,366.48,367.14,540.0,368.5,368.5,366.48,367.14,540.0
2010-12-13 15:30:00,367.14,369.22,367.05,369.02,620.0,367.14,369.22,367.05,369.02,620.0
2010-12-14 09:30:00,369.0,369.0,366.62,366.62,200.0,369.0,369.0,366.62,366.62,200.0
2010-12-14 10:00:00,367.3,368.44,367.3,367.49,110.0,367.3,368.44,367.3,367.49,110.0
2010-12-14 10:30:00,369.09,369.61,368.5,368.58,90.0,369.09,369.61,368.5,368.58,90.0
2010-12-14 11:00:00,368.85,369.06,367.21,369.0,380.0,368.85,369.06,367.21,369.0,380.0
2010-12-14 11:30:00,369.11,371.69,367.26,369.75,470.0,369.11,371.69,367.26,369.75,470.0
2010-12-14 12:00:00,370.28,370.28,368.53,369.89,460.0,370.28,370.28,368.53,369.89,460.0
2010-12-14 12:30:00,369.11,370.0,368.32,369.6,50.0,369.11,370.0,368.32,369.6,50.0
2010-12-14 13:00:00,369.79,369.86,369.39,369.86,140.0,369.79,369.86,369.39,369.86,140.0
2010-12-14 13:30:00,370.09,370.09,369.0,369.77,80.0,370.09,370.09,369.0,369.77,80.0
2010-12-14 14:00:00,369.84,369.98,368.23,369.89,300.0,369.84,369.98,368.23,369.89,300.0
2010-12-14 14:30:00,368.98,369.58,368.37,368.87,230.0,368.98,369.58,368.37,368.87,230.0
2010-12-14 15:00:00,369.0,369.01,367.86,368.76,330.0,369.0,369.01,367.86,368.76,330.0
2010-12-14 15:30:00,368.45,368.62,367.41,368.32,1190.0,368.45,368.62,367.41,368.32,1190.0
2010-12-15 09:30:00,366.17,369.01,364.39,368.0,460.0,366.17,369.01,364.39,368.0,460.0
2010-12-15 10:00:00,367.4,369.7,367.4,367.79,620.0,367.4,369.7,367.4,367.79,620.0
2010-12-15 10:30:00,368.24,368.76,368.1,368.36,120.0,368.24,368.76,368.1,368.36,120.0
2010-12-15 11:00:00,368.37,368.74,367.87,368.15,370.0,368.37,368.74,367.87,368.15,370.0
2010-12-15 11:30:00,368.17,368.32,367.8,367.8,190.0,368.17,368.32,367.8,367.8,190.0
2010-12-15 12:00:00,368.58,371.78,367.79,371.24,360.0,368.58,371.78,367.79,371.24,360.0
2010-12-15 12:30:00,371.7,371.86,370.19,370.5,150.0,371.7,371.86,370.19,370.5,150.0
2010-12-15 13:00:00,370.64,371.99,370.31,371.11,150.0,370.64,371.99,370.31,371.11,150.0
2010-12-15 13:30:00,371.43,372.45,371.43,372.01,70.0,371.43,372.45,371.43,372.01,70.0
2010-12-15 14:00:00,372.43,372.45,371.69,371.7,260.0,372.43,372.45,371.69,371.7,260.0
2010-12-15 14:30:00,371.21,371.67,369.85,370.12,390.0,371.21,371.67,369.85,370.12,390.0
2010-12-15 15:00:00,370.4,370.91,370.1,370.19,260.0,370.4,370.91,370.1,370.19,260.0
2010-12-15 15:30:00,370.37,370.52,369.71,369.8,680.0,370.37,370.52,369.71,369.8,680.0
2010-12-16 09:30:00,371.98,375.5,371.98,375.07,1040.0,371.98,375.5,371.98,375.07,1040.0
2010-12-16 10:00:00,375.5,378.92,374.89,378.92,750.0,375.5,378.92,374.89,378.92,750.0
2010-12-16 10:30:00,378.99,381.87,378.14,379.44,810.0,378.99,381.87,378.14,379.44,810.0
2010-12-16 11:00:00,379.79,380.33,379.12,379.71,120.0,379.79,380.33,379.12,379.71,120.0
2010-12-16 11:30:00,379.39,379.39,378.13,378.45,90.0,379.39,379.39,378.13,378.45,90.0
2010-12-16 12:00:00,378.65,379.4,378.65,379.15,40.0,378.65,379.4,378.65,379.15,40.0
2010-12-16 12:30:00,378.7,379.56,378.3,379.56,60.0,378.7,379.56,378.3,379.56,60.0
2010-12-16 13:00:00,379.26,379.27,379.0,379.27,60.0,379.26,379.27,379.0,379.27,60.0
2010-12-16 13:30:00,379.65,379.8,379.0,379.16,140.0,379.65,379.8,379.0,379.16,140.0
2010-12-16 14:00:00,378.6,378.75,377.0,377.0,200.0,378.6,378.75,377.0,377.0,200.0
2010-12-16 14:30:00,376.59,376.68,375.02,375.02,260.0,376.59,376.68,375.02,375.02,260.0
2010-12-16 15:00:00,375.5,377.5,375.5,377.19,770.0,375.5,377.5,375.5,377.19,770.0
2010-12-16 15:30:00,377.24,377.89,376.27,377.5,1120.0,377.24,377.89,376.27,377.5,1120.0
2010-12-17 09:30:00,378.42,380.47,378.0,380.0,670.0,378.42,380.47,378.0,380.0,670.0
2010-12-17 10:00:00,380.0,380.29,378.7,378.92,400.0,380.0,380.29,378.7,378.92,400.0
2010-12-17 10:30:00,378.26,379.3,377.56,378.5,130.0,378.26,379.3,377.56,378.5,130.0
2010-12-17 11:00:00,378.63,378.63,378.63,378.63,40.0,378.63,378.63,378.63,378.63,40.0
2010-12-17 11:30:00,378.46,378.46,377.62,378.03,50.0,378.46,378.46,377.62,378.03,50.0
2010-12-17 12:00:00,378.24,378.24,377.46,378.0,140.0,378.24,378.24,377.46,378.0,140.0
2010-12-17 12:30:00,378.0,379.36,377.81,379.36,60.0,378.0,379.36,377.81,379.36,60.0
2010-12-17 13:00:00,378.57,378.57,378.0,378.01,40.0,378.57,378.57,378.0,378.01,40.0
2010-12-17 13:30:00,378.57,378.57,377.9,377.92,140.0,378.57,378.57,377.9,377.92,140.0
2010-12-17 14:00:00,377.69,378.8,377.37,377.75,190.0,377.69,378.8,377.37,377.75,190.0
2010-12-17 14:30:00,377.92,378.02,377.4,378.0,230.0,377.92,378.02,377.4,378.0,230.0
2010-12-17 15:00:00,378.05,378.19,377.61,378.19,320.0,378.05,378.19,377.61,378.19,320.0
2010-12-17 15:30:00,377.94,378.25,377.33,377.89,330.0,377.94,378.25,377.33,377.89,330.0
2010-12-20 09:30:00,379.0,380.93,379.0,380.52,240.0,379.0,380.93,379.0,380.52,240.0
2010-12-20 10:00:00,380.89,380.89,378.65,378.76,340.0,380.89,380.89,378.65,378.76,340.0
2010-12-20 10:30:00,378.76,378.76,378.76,378.76,0.0,378.76,378.76,378.76,378.76,0.0
2010-12-20 11:00:00,378.04,378.04,377.63,377.63,20.0,378.04,378.04,377.63,377.63,20.0
2010-12-20 11:30:00,377.63,377.63,377.63,377.63,0.0,377.63,377.63,377.63,377.63,0.0
2010-12-20 12:00:00,377.49,377.69,377.49,377.69,50.0,377.49,377.69,377.49,377.69,50.0
2010-12-20 12:30:00,377.62,377.67,377.61,377.67,50.0,377.62,377.67,377.61,377.67,50.0
2010-12-20 13:00:00,377.31,377.41,376.5,377.33,90.0,377.31,377.41,376.5,377.33,90.0
2010-12-20 13:30:00,376.1,376.79,376.1,376.47,80.0,376.1,376.79,376.1,376.47,80.0
2010-12-20 14:00:00,376.39,377.24,376.39,376.48,60.0,376.39,377.24,376.39,376.48,60.0
2010-12-20 14:30:00,376.31,376.37,375.8,375.8,120.0,376.31,376.37,375.8,375.8,120.0
2010-12-20 15:00:00,375.94,375.94,375.37,375.85,80.0,375.94,375.94,375.37,375.85,80.0
2010-12-20 15:30:00,375.84,379.01,375.84,378.38,820.0,375.84,379.01,375.84,378.38,820.0
2010-12-21 09:30:00,381.93,381.93,378.92,378.97,210.0,381.93,381.93,378.92,378.97,210.0
2010-12-21 10:00:00,378.42,379.44,378.23,378.43,180.0,378.42,379.44,378.23,378.43,180.0
2010-12-21 10:30:00,378.04,378.21,376.95,376.95,100.0,378.04,378.21,376.95,376.95,100.0
2010-12-21 11:00:00,376.34,377.26,376.3,376.3,150.0,376.34,377.26,376.3,376.3,150.0
2010-12-21 11:30:00,376.04,377.08,375.77,375.77,130.0,376.04,377.08,375.77,375.77,130.0
2010-12-21 12:00:00,376.0,377.43,376.0,377.43,90.0,376.0,377.43,376.0,377.43,90.0
2010-12-21 12:30:00,378.07,378.07,377.23,377.59,90.0,378.07,378.07,377.23,377.59,90.0
2010-12-21 13:00:00,377.01,377.64,377.01,377.64,30.0,377.01,377.64,377.01,377.64,30.0
2010-12-21 13:30:00,377.27,378.0,377.27,378.0,80.0,377.27,378.0,377.27,378.0,80.0
2010-12-21 14:00:00,378.28,378.64,378.28,378.64,40.0,378.28,378.64,378.28,378.64,40.0
2010-12-21 14:30:00,378.02,378.3,377.64,377.64,100.0,378.02,378.3,377.64,377.64,100.0
2010-12-21 15:00:00,378.13,378.89,378.13,378.77,110.0,378.13,378.89,378.13,378.77,110.0
2010-12-21 15:30:00,378.55,380.6,378.35,380.02,580.0,378.55,380.6,378.35,380.02,580.0
2010-12-22 09:30:00,381.82,383.86,381.24,383.79,180.0,381.82,383.86,381.24,383.79,180.0
2010-12-22 10:00:00,384.24,386.0,384.24,385.01,390.0,384.24,386.0,384.24,385.01,390.0
2010-12-22 10:30:00,384.21,384.21,383.7,383.77,30.0,384.21,384.21,383.7,383.77,30.0
2010-12-22 11:00:00,383.96,383.96,383.96,383.96,10.0,383.96,383.96,383.96,383.96,10.0
2010-12-22 11:30:00,384.65,384.66,384.65,384.66,20.0,384.65,384.66,384.65,384.66,20.0
2010-12-22 12:00:00,384.35,384.35,383.8,383.8,70.0,384.35,384.35,383.8,383.8,70.0
2010-12-22 12:30:00,383.43,384.0,383.26,383.26,80.0,383.43,384.0,383.26,383.26,80.0
2010-12-22 13:00:00,381.95,382.99,381.95,382.94,170.0,381.95,382.99,381.95,382.94,170.0
2010-12-22 13:30:00,383.37,383.37,381.52,381.52,60.0,383.37,383.37,381.52,381.52,60.0
2010-12-22 14:00:00,382.06,382.06,382.06,382.06,10.0,382.06,382.06,382.06,382.06,10.0
2010-12-22 14:30:00,382.47,382.51,382.16,382.16,60.0,382.47,382.51,382.16,382.16,60.0
2010-12-22 15:00:00,382.1,382.4,382.1,382.4,20.0,382.1,382.4,382.1,382.4,20.0
2010-12-22 15:30:00,381.58,383.57,380.33,382.83,340.0,381.58,383.57,380.33,382.83,340.0
2010-12-23 09:30:00,383.95,386.33,383.88,385.99,150.0,383.95,386.33,383.88,385.99,150.0
2010-12-23 10:00:00,386.64,386.78,385.52,385.72,140.0,386.64,386.78,385.52,385.72,140.0
2010-12-23 10:30:00,386.59,386.87,385.2,386.1,250.0,386.59,386.87,385.2,386.1,250.0
2010-12-23 11:00:00,386.25,386.25,385.02,385.3,170.0,386.25,386.25,385.02,385.3,170.0
2010-12-23 11:30:00,384.92,385.45,384.68,384.99,120.0,384.92,385.45,384.68,384.99,120.0
2010-12-23 12:00:00,384.77,384.77,384.07,384.57,100.0,384.77,384.77,384.07,384.57,100.0
2010-12-23 12:30:00,384.44,384.5,384.08,384.36,100.0,384.44,384.5,384.08,384.36,100.0
2010-12-23 13:00:00,383.61,384.35,383.61,383.99,90.0,383.61,384.35,383.61,383.99,90.0
2010-12-23 13:30:00,383.56,383.56,381.55,382.51,80.0,383.56,383.56,381.55,382.51,80.0
2010-12-23 14:00:00,381.63,382.43,380.66,380.66,180.0,381.63,382.43,380.66,380.66,180.0
2010-12-23 14:30:00,380.71,381.46,380.48,380.92,220.0,380.71,381.46,380.48,380.92,220.0
2010-12-23 15:00:00,381.05,381.05,379.9,380.6,150.0,381.05,381.05,379.9,380.6,150.0
2010-12-23 15:30:00,380.7,381.27,379.99,379.99,190.0,380.7,381.27,379.99,379.99,190.0
2010-12-27 09:30:00,378.01,380.5,377.82,378.58,90.0,378.01,380.5,377.82,378.58,90.0
2010-12-27 10:00:00,378.41,379.0,378.2,378.49,350.0,378.41,379.0,378.2,378.49,350.0
2010-12-27 10:30:00,378.41,378.51,377.94,377.94,70.0,378.41,378.51,377.94,377.94,70.0
2010-12-27 11:00:00,378.47,378.96,378.47,378.96,30.0,378.47,378.96,378.47,378.96,30.0
2010-12-27 11:30:00,378.86,378.86,378.5,378.73,60.0,378.86,378.86,378.5,378.73,60.0
2010-12-27 12:00:00,378.9,378.93,378.29,378.29,70.0,378.9,378.93,378.29,378.29,70.0
2010-12-27 12:30:00,378.12,378.12,377.71,377.77,30.0,378.12,378.12,377.71,377.77,30.0
2010-12-27 13:00:00,377.95,378.0,377.95,378.0,20.0,377.95,378.0,377.95,378.0,20.0
2010-12-27 13:30:00,378.0,378.0,378.0,378.0,0.0,378.0,378.0,378.0,378.0,0.0
2010-12-27 14:00:00,378.35,378.35,378.35,378.35,10.0,378.35,378.35,378.35,378.35,10.0
2010-12-27 14:30:00,378.98,378.98,378.45,378.61,320.0,378.98,378.98,378.45,378.61,320.0
2010-12-27 15:00:00,378.67,378.67,377.39,378.0,230.0,378.67,378.67,377.39,378.0,230.0
2010-12-27 15:30:00,377.96,378.0,377.84,378.0,160.0,377.96,378.0,377.84,378.0,160.0
2010-12-28 09:30:00,377.48,378.99,375.06,378.99,3400.0,377.48,378.99,375.06,378.99,3400.0
2010-12-28 10:00:00,379.98,381.0,375.51,377.92,570.0,379.98,381.0,375.51,377.92,570.0
2010-12-28 10:30:00,377.6,377.63,376.72,376.73,80.0,377.6,377.63,376.72,376.73,80.0
2010-12-28 11:00:00,376.46,376.46,376.44,376.44,20.0,376.46,376.46,376.44,376.44,20.0
2010-12-28 11:30:00,377.07,378.0,377.07,378.0,30.0,377.07,378.0,377.07,378.0,30.0
2010-12-28 12:00:00,377.85,378.0,377.46,377.46,240.0,377.85,378.0,377.46,377.46,240.0
2010-12-28 12:30:00,377.56,377.56,374.8,374.8,290.0,377.56,377.56,374.8,374.8,290.0
2010-12-28 13:00:00,375.33,376.8,375.33,376.04,110.0,375.33,376.8,375.33,376.04,110.0
2010-12-28 13:30:00,376.45,376.99,375.7,376.25,270.0,376.45,376.99,375.7,376.25,270.0
2010-12-28 14:00:00,376.46,377.1,376.46,377.1,60.0,376.46,377.1,376.46,377.1,60.0
2010-12-28 14:30:00,376.94,377.16,376.0,376.11,390.0,376.94,377.16,376.0,376.11,390.0
2010-12-28 15:00:00,375.95,380.01,375.95,380.01,330.0,375.95,380.01,375.95,380.01,330.0
2010-12-28 15:30:00,380.86,380.86,377.24,377.76,490.0,380.86,380.86,377.24,377.76,490.0
2010-12-29 09:30:00,378.62,381.12,378.6,380.94,390.0,378.62,381.12,378.6,380.94,390.0
2010-12-29 10:00:00,380.94,381.7,380.94,381.51,130.0,380.94,381.7,380.94,381.51,130.0
2010-12-29 10:30:00,380.24,380.26,380.05,380.05,40.0,380.24,380.26,380.05,380.05,40.0
2010-12-29 11:00:00,380.05,380.05,380.05,380.05,0.0,380.05,380.05,380.05,380.05,0.0
2010-12-29 11:30:00,379.06,381.42,379.06,381.42,200.0,379.06,381.42,379.06,381.42,200.0
2010-12-29 12:00:00,380.94,381.44,380.85,381.22,130.0,380.94,381.44,380.85,381.22,130.0
2010-12-29 12:30:00,381.2,381.49,380.82,380.82,110.0,381.2,381.49,380.82,380.82,110.0
2010-12-29 13:00:00,380.33,381.09,380.27,380.27,50.0,380.33,381.09,380.27,380.27,50.0
2010-12-29 13:30:00,379.65,379.97,379.65,379.97,50.0,379.65,379.97,379.65,379.97,50.0
2010-12-29 14:00:00,379.18,379.18,379.18,379.18,10.0,379.18,379.18,379.18,379.18,10.0
2010-12-29 14:30:00,379.18,379.18,379.18,379.18,0.0,379.18,379.18,379.18,379.18,0.0
2010-12-29 15:00:00,379.03,379.75,379.03,379.65,60.0,379.03,379.75,379.03,379.65,60.0
2010-12-29 15:30:00,378.87,378.87,377.38,378.5,630.0,378.87,378.87,377.38,378.5,630.0
2010-12-30 10:00:00,376.55,376.55,375.22,375.22,30.0,376.55,376.55,375.22,375.22,30.0
2010-12-30 10:30:00,377.42,377.42,377.42,377.42,10.0,377.42,377.42,377.42,377.42,10.0
2010-12-30 11:00:00,377.51,377.51,377.51,377.51,10.0,377.51,377.51,377.51,377.51,10.0
2010-12-30 11:30:00,375.78,375.78,375.78,375.78,10.0,375.78,375.78,375.78,375.78,10.0
2010-12-30 12:00:00,375.05,375.05,375.0,375.0,20.0,375.05,375.05,375.0,375.0,20.0
2010-12-30 12:30:00,375.0,375.0,375.0,375.0,0.0,375.0,375.0,375.0,375.0,0.0
2010-12-30 13:00:00,374.51,375.1,374.09,374.09,70.0,374.51,375.1,374.09,374.09,70.0
2010-12-30 13:30:00,374.97,375.15,374.07,375.03,130.0,374.97,375.15,374.07,375.03,130.0
2010-12-30 14:00:00,375.23,376.6,375.23,376.55,120.0,375.23,376.6,375.23,376.55,120.0
2010-12-30 14:30:00,376.49,376.9,376.4,376.4,120.0,376.49,376.9,376.4,376.4,120.0
2010-12-30 15:00:00,376.32,376.91,375.78,376.9,120.0,376.32,376.91,375.78,376.9,120.0
2010-12-30 15:30:00,376.27,376.51,375.25,376.08,140.0,376.27,376.51,375.25,376.08,140.0
2010-12-31 09:30:00,372.73,376.51,372.73,375.33,230.0,372.73,376.51,372.73,375.33,230.0
2010-12-31 10:00:00,375.27,377.1,374.04,377.03,210.0,375.27,377.1,374.04,377.03,210.0
2010-12-31 10:30:00,377.75,377.75,377.35,377.35,30.0,377.75,377.75,377.35,377.35,30.0
2010-12-31 11:00:00,377.35,377.35,377.35,377.35,0.0,377.35,377.35,377.35,377.35,0.0
2010-12-31 11:30:00,377.72,377.72,377.13,377.13,50.0,377.72,377.72,377.13,377.13,50.0
2010-12-31 12:00:00,377.13,377.13,377.13,377.13,0.0,377.13,377.13,377.13,377.13,0.0
2010-12-31 12:30:00,378.28,378.28,378.0,378.0,20.0,378.28,378.28,378.0,378.0,20.0
2010-12-31 13:00:00,378.1,378.9,377.76,378.9,90.0,378.1,378.9,377.76,378.9,90.0
2010-12-31 13:30:00,378.52,378.9,378.35,378.84,110.0,378.52,378.9,378.35,378.84,110.0
2010-12-31 14:00:00,379.04,381.0,378.8,379.91,300.0,379.04,381.0,378.8,379.91,300.0
2010-12-31 14:30:00,379.94,379.94,379.4,379.85,70.0,379.94,379.94,379.4,379.85,70.0
2010-12-31 15:00:00,379.6,379.6,379.07,379.36,110.0,379.6,379.6,379.07,379.36,110.0
2010-12-31 15:30:00,379.37,381.11,378.41,379.55,760.0,379.37,381.11,378.41,379.55,760.0
2011-01-03 09:30:00,379.63,381.58,379.63,380.55,130.0,379.63,381.58,379.63,380.55,130.0
2011-01-03 10:00:00,381.1,382.62,381.03,381.8,120.0,381.1,382.62,381.03,381.8,120.0
2011-01-03 10:30:00,380.05,381.0,379.44,381.0,240.0,380.05,381.0,379.44,381.0,240.0
2011-01-03 11:00:00,380.02,381.75,380.02,381.75,70.0,380.02,381.75,380.02,381.75,70.0
2011-01-03 11:30:00,381.64,381.64,381.64,381.64,10.0,381.64,381.64,381.64,381.64,10.0
2011-01-03 12:00:00,380.99,381.25,380.99,381.25,60.0,380.99,381.25,380.99,381.25,60.0
2011-01-03 12:30:00,381.24,382.23,381.24,382.16,190.0,381.24,382.23,381.24,382.16,190.0
2011-01-03 13:00:00,382.02,385.58,381.61,385.58,490.0,382.02,385.58,381.61,385.58,490.0
2011-01-03 13:30:00,385.59,386.44,385.5,385.5,120.0,385.59,386.44,385.5,385.5,120.0
2011-01-03 14:00:00,385.48,385.48,384.41,385.0,150.0,385.48,385.48,384.41,385.0,150.0
2011-01-03 14:30:00,385.0,386.48,385.0,385.22,200.0,385.0,386.48,385.0,385.22,200.0
2011-01-03 15:00:00,386.02,386.72,385.18,386.72,440.0,386.02,386.72,385.18,386.72,440.0
2011-01-03 15:30:00,386.69,390.96,386.23,389.58,1140.0,386.69,390.96,386.23,389.58,1140.0
2011-01-04 09:30:00,391.92,391.92,389.33,390.83,770.0,391.92,391.92,389.33,390.83,770.0
2011-01-04 10:00:00,390.83,391.78,390.7,391.05,150.0,390.83,391.78,390.7,391.05,150.0
2011-01-04 10:30:00,391.37,391.89,391.37,391.89,40.0,391.37,391.89,391.37,391.89,40.0
2011-01-04 11:00:00,391.65,391.65,390.2,390.2,220.0,391.65,391.65,390.2,390.2,220.0
2011-01-04 11:30:00,389.34,390.0,389.33,389.33,150.0,389.34,390.0,389.33,389.33,150.0
2011-01-04 12:00:00,389.56,390.18,389.56,390.0,200.0,389.56,390.18,389.56,390.0,200.0
2011-01-04 12:30:00,389.8,390.01,389.15,390.0,380.0,389.8,390.01,389.15,390.0,380.0
2011-01-04 13:00:00,389.59,389.99,389.55,389.98,80.0,389.59,389.99,389.55,389.98,80.0
2011-01-04 13:30:00,389.86,390.01,389.86,389.98,80.0,389.86,390.01,389.86,389.98,80.0
2011-01-04 14:00:00,389.98,389.98,389.98,389.98,0.0,389.98,389.98,389.98,389.98,0.0
2011-01-04 14:30:00,390.47,390.47,390.1,390.1,30.0,390.47,390.47,390.1,390.1,30.0
2011-01-04 15:00:00,390.11,390.69,387.5,390.69,510.0,390.11,390.69,387.5,390.69,510.0
2011-01-04 15:30:00,390.65,391.63,389.46,390.0,640.0,390.65,391.63,389.46,390.0,640.0
2011-01-05 09:30:00,390.0,390.85,387.72,390.27,470.0,390.0,390.85,387.72,390.27,470.0
2011-01-05 10:00:00,390.84,390.84,389.4,390.11,190.0,390.84,390.84,389.4,390.11,190.0
2011-01-05 10:30:00,390.19,390.19,390.0,390.0,40.0,390.19,390.19,390.0,390.0,40.0
2011-01-05 11:00:00,390.17,390.17,389.99,390.0,60.0,390.17,390.17,389.99,390.0,60.0
2011-01-05 11:30:00,390.15,390.17,389.66,390.08,60.0,390.15,390.17,389.66,390.08,60.0
2011-01-05 12:00:00,390.62,390.62,390.17,390.17,20.0,390.62,390.62,390.17,390.17,20.0
2011-01-05 12:30:00,390.13,391.45,390.13,390.9,110.0,390.13,391.45,390.13,390.9,110.0
2011-01-05 13:00:00,391.03,392.03,390.9,392.03,90.0,391.03,392.03,390.9,392.03,90.0
2011-01-05 13:30:00,392.5,392.5,391.6,392.21,90.0,392.5,392.5,391.6,392.21,90.0
2011-01-05 14:00:00,392.03,392.95,391.4,391.77,170.0,392.03,392.95,391.4,391.77,170.0
2011-01-05 14:30:00,391.81,392.19,391.51,391.88,170.0,391.81,392.19,391.51,391.88,170.0
2011-01-05 15:00:00,391.98,392.67,391.79,392.1,170.0,391.98,392.67,391.79,392.1,170.0
2011-01-05 15:30:00,391.47,393.48,391.46,392.55,270.0,391.47,393.48,391.46,392.55,270.0
2011-01-06 09:30:00,393.12,393.87,390.23,390.78,150.0,393.12,393.87,390.23,390.78,150.0
2011-01-06 10:00:00,390.33,390.75,390.33,390.7,60.0,390.33,390.75,390.33,390.7,60.0
2011-01-06 10:30:00,390.37,390.81,390.07,390.81,270.0,390.37,390.81,390.07,390.81,270.0
2011-01-06 11:00:00,390.0,390.34,389.76,390.34,230.0,390.0,390.34,389.76,390.34,230.0
2011-01-06 11:30:00,391.0,391.0,390.32,390.32,50.0,391.0,391.0,390.32,390.32,50.0
2011-01-06 12:00:00,390.47,390.85,390.02,390.85,40.0,390.47,390.85,390.02,390.85,40.0
2011-01-06 12:30:00,391.16,391.71,391.16,391.4,60.0,391.16,391.71,391.16,391.4,60.0
2011-01-06 13:00:00,391.95,391.95,390.97,391.0,40.0,391.95,391.95,390.97,391.0,40.0
2011-01-06 13:30:00,391.57,391.57,391.05,391.4,40.0,391.57,391.57,391.05,391.4,40.0
2011-01-06 14:00:00,390.9,390.9,390.22,390.5,180.0,390.9,390.9,390.22,390.5,180.0
2011-01-06 14:30:00,390.15,390.18,389.15,389.74,260.0,390.15,390.18,389.15,389.74,260.0
2011-01-06 15:00:00,389.69,390.93,389.4,390.46,270.0,389.69,390.93,389.4,390.46,270.0
2011-01-06 15:30:00,390.71,390.71,389.62,390.0,170.0,390.71,390.71,389.62,390.0,170.0
2011-01-07 09:30:00,390.0,390.72,389.48,390.0,390.0,390.0,390.72,389.48,390.0,390.0
2011-01-07 10:00:00,389.69,390.22,389.69,390.0,200.0,389.69,390.22,389.69,390.0,200.0
2011-01-07 10:30:00,390.0,390.32,389.97,390.32,90.0,390.0,390.32,389.97,390.32,90.0
2011-01-07 11:00:00,390.39,390.39,389.43,389.97,130.0,390.39,390.39,389.43,389.97,130.0
2011-01-07 11:30:00,389.99,390.42,389.99,390.02,40.0,389.99,390.42,389.99,390.02,40.0
2011-01-07 12:00:00,390.0,390.08,390.0,390.08,30.0,390.0,390.08,390.0,390.08,30.0
2011-01-07 12:30:00,390.06,390.42,390.0,390.1,90.0,390.06,390.42,390.0,390.1,90.0
2011-01-07 13:00:00,390.36,390.36,390.07,390.07,20.0,390.36,390.36,390.07,390.07,20.0
2011-01-07 13:30:00,390.14,390.14,390.14,390.14,10.0,390.14,390.14,390.14,390.14,10.0
2011-01-07 14:00:00,390.25,390.25,390.25,390.25,20.0,390.25,390.25,390.25,390.25,20.0
2011-01-07 14:30:00,391.01,392.07,390.72,392.07,120.0,391.01,392.07,390.72,392.07,120.0
2011-01-07 15:00:00,392.11,393.07,391.64,393.07,470.0,392.11,393.07,391.64,393.07,470.0
2011-01-07 15:30:00,392.7,393.17,392.5,392.96,260.0,392.7,393.17,392.5,392.96,260.0
2011-01-10 09:30:00,390.9,392.6,390.9,391.27,90.0,390.9,392.6,390.9,391.27,90.0
2011-01-10 10:00:00,391.26,391.57,390.7,390.92,150.0,391.26,391.57,390.7,390.92,150.0
2011-01-10 10:30:00,391.12,391.13,390.33,390.39,150.0,391.12,391.13,390.33,390.39,150.0
2011-01-10 11:00:00,390.35,390.74,390.3,390.73,90.0,390.35,390.74,390.3,390.73,90.0
2011-01-10 11:30:00,390.81,391.4,390.71,390.98,70.0,390.81,391.4,390.71,390.98,70.0
2011-01-10 12:00:00,392.12,392.86,391.04,392.09,140.0,392.12,392.86,391.04,392.09,140.0
2011-01-10 12:30:00,392.56,393.07,392.56,393.07,20.0,392.56,393.07,392.56,393.07,20.0
2011-01-10 13:00:00,392.43,392.8,390.94,391.56,150.0,392.43,392.8,390.94,391.56,150.0
2011-01-10 13:30:00,391.64,392.0,390.92,391.82,110.0,391.64,392.0,390.92,391.82,110.0
2011-01-10 14:00:00,391.62,392.5,391.51,392.5,110.0,391.62,392.5,391.51,392.5,110.0
2011-01-10 14:30:00,392.7,393.63,392.45,393.44,100.0,392.7,393.63,392.45,393.44,100.0
2011-01-10 15:00:00,393.49,393.99,392.65,393.8,160.0,393.49,393.99,392.65,393.8,160.0
2011-01-10 15:30:00,393.94,393.96,392.9,393.39,120.0,393.94,393.96,392.9,393.39,120.0
2011-01-11 09:30:00,393.63,393.95,392.7,393.63,70.0,393.63,393.95,392.7,393.63,70.0
2011-01-11 10:00:00,393.4,393.88,392.82,393.5,100.0,393.4,393.88,392.82,393.5,100.0
2011-01-11 10:30:00,393.5,393.5,393.22,393.5,50.0,393.5,393.5,393.22,393.5,50.0
2011-01-11 11:00:00,393.59,393.9,393.03,393.03,140.0,393.59,393.9,393.03,393.03,140.0
2011-01-11 11:30:00,393.49,393.49,393.0,393.0,200.0,393.49,393.49,393.0,393.0,200.0
2011-01-11 12:00:00,393.31,393.31,393.07,393.07,40.0,393.31,393.31,393.07,393.07,40.0
2011-01-11 12:30:00,393.15,393.15,391.41,392.65,250.0,393.15,393.15,391.41,392.65,250.0
2011-01-11 13:00:00,392.22,393.21,391.53,393.21,330.0,392.22,393.21,391.53,393.21,330.0
2011-01-11 13:30:00,393.19,393.81,392.39,392.93,200.0,393.19,393.81,392.39,392.93,200.0
2011-01-11 14:00:00,392.7,393.25,392.53,393.22,320.0,392.7,393.25,392.53,393.22,320.0
2011-01-11 14:30:00,393.24,393.76,392.06,392.91,320.0,393.24,393.76,392.06,392.91,320.0
2011-01-11 15:00:00,392.58,393.37,392.47,392.91,180.0,392.58,393.37,392.47,392.91,180.0
2011-01-11 15:30:00,393.01,393.22,391.9,391.9,190.0,393.01,393.22,391.9,391.9,190.0
2011-01-12 09:30:00,394.25,395.0,393.22,393.5,340.0,394.25,395.0,393.22,393.5,340.0
2011-01-12 10:00:00,394.2,394.73,393.7,394.42,180.0,394.2,394.73,393.7,394.42,180.0
2011-01-12 10:30:00,394.05,394.1,392.04,392.4,270.0,394.05,394.1,392.04,392.4,270.0
2011-01-12 11:00:00,392.26,392.26,391.81,391.81,50.0,392.26,392.26,391.81,391.81,50.0
2011-01-12 11:30:00,391.5,392.35,391.5,392.02,50.0,391.5,392.35,391.5,392.02,50.0
2011-01-12 12:00:00,391.71,392.0,391.14,392.0,100.0,391.71,392.0,391.14,392.0,100.0
2011-01-12 12:30:00,391.65,392.0,390.81,391.2,120.0,391.65,392.0,390.81,391.2,120.0
2011-01-12 13:00:00,391.22,392.0,391.22,391.93,90.0,391.22,392.0,391.22,391.93,90.0
2011-01-12 13:30:00,391.65,391.98,391.57,391.73,130.0,391.65,391.98,391.57,391.73,130.0
2011-01-12 14:00:00,391.64,392.86,391.29,392.08,370.0,391.64,392.86,391.29,392.08,370.0
2011-01-12 14:30:00,392.05,392.17,391.5,391.6,200.0,392.05,392.17,391.5,391.6,200.0
2011-01-12 15:00:00,392.0,392.0,390.67,391.0,60.0,392.0,392.0,390.67,391.0,60.0
2011-01-12 15:30:00,391.5,391.98,390.17,391.07,950.0,391.5,391.98,390.17,391.07,950.0
2011-01-13 09:30:00,390.61,392.62,389.78,392.17,220.0,390.61,392.62,389.78,392.17,220.0
2011-01-13 10:00:00,392.31,392.31,390.72,391.37,230.0,392.31,392.31,390.72,391.37,230.0
2011-01-13 10:30:00,391.61,392.0,390.89,391.28,110.0,391.61,392.0,390.89,391.28,110.0
2011-01-13 11:00:00,391.15,391.76,391.15,391.25,50.0,391.15,391.76,391.15,391.25,50.0
2011-01-13 11:30:00,391.64,391.83,391.57,391.83,40.0,391.64,391.83,391.57,391.83,40.0
2011-01-13 12:00:00,391.82,391.98,391.5,391.9,100.0,391.82,391.98,391.5,391.9,100.0
2011-01-13 12:30:00,391.63,391.97,391.63,391.97,90.0,391.63,391.97,391.63,391.97,90.0
2011-01-13 13:00:00,391.77,392.89,391.74,392.62,200.0,391.77,392.89,391.74,392.62,200.0
2011-01-13 13:30:00,392.75,392.81,392.37,392.77,60.0,392.75,392.81,392.37,392.77,60.0
2011-01-13 14:00:00,392.23,392.6,391.45,392.42,180.0,392.23,392.6,391.45,392.42,180.0
2011-01-13 14:30:00,392.11,392.99,391.71,391.96,260.0,392.11,392.99,391.71,391.96,260.0
2011-01-13 15:00:00,392.06,392.21,391.02,391.38,430.0,392.06,392.21,391.02,391.38,430.0
2011-01-13 15:30:00,391.11,391.14,389.7,390.0,790.0,391.11,391.14,389.7,390.0,790.0
2011-01-14 09:30:00,390.0,390.27,390.0,390.0,140.0,390.0,390.27,390.0,390.0,140.0
2011-01-14 10:00:00,389.72,390.28,389.72,390.28,180.0,389.72,390.28,389.72,390.28,180.0
2011-01-14 10:30:00,389.96,390.97,389.96,390.9,50.0,389.96,390.97,389.96,390.9,50.0
2011-01-14 11:00:00,390.57,390.57,389.7,390.39,110.0,390.57,390.57,389.7,390.39,110.0
2011-01-14 11:30:00,389.71,390.14,389.71,390.14,30.0,389.71,390.14,389.71,390.14,30.0
2011-01-14 12:00:00,389.81,390.08,389.81,390.08,20.0,389.81,390.08,389.81,390.08,20.0
2011-01-14 12:30:00,389.9,390.32,389.75,389.95,190.0,389.9,390.32,389.75,389.95,190.0
2011-01-14 13:00:00,390.16,390.74,389.89,389.89,160.0,390.16,390.74,389.89,389.89,160.0
2011-01-14 13:30:00,390.19,391.04,390.19,390.9,60.0,390.19,391.04,390.19,390.9,60.0
2011-01-14 14:00:00,390.55,391.0,390.3,390.72,120.0,390.55,391.0,390.3,390.72,120.0
2011-01-14 14:30:00,390.81,391.51,390.5,390.91,150.0,390.81,391.51,390.5,390.91,150.0
2011-01-14 15:00:00,390.75,391.41,390.46,390.6,70.0,390.75,391.41,390.46,390.6,70.0
2011-01-14 15:30:00,391.05,393.32,390.78,393.06,450.0,391.05,393.32,390.78,393.06,450.0
2011-01-18 09:30:00,392.97,392.97,390.48,390.48,60.0,392.97,392.97,390.48,390.48,60.0
2011-01-18 10:00:00,391.51,391.51,391.26,391.29,30.0,391.51,391.51,391.26,391.29,30.0
2011-01-18 10:30:00,391.03,391.47,391.01,391.39,50.0,391.03,391.47,391.01,391.39,50.0
2011-01-18 11:00:00,391.1,391.87,390.63,391.87,150.0,391.1,391.87,390.63,391.87,150.0
2011-01-18 11:30:00,391.87,391.87,391.87,391.87,0.0,391.87,391.87,391.87,391.87,0.0
2011-01-18 12:00:00,390.84,391.09,390.23,390.23,60.0,390.84,391.09,390.23,390.23,60.0
2011-01-18 12:30:00,390.95,390.95,390.21,390.21,20.0,390.95,390.95,390.21,390.21,20.0
2011-01-18 13:00:00,390.7,390.74,390.37,390.74,50.0,390.7,390.74,390.37,390.74,50.0
2011-01-18 13:30:00,391.28,391.45,390.15,390.47,170.0,391.28,391.45,390.15,390.47,170.0
2011-01-18 14:00:00,391.3,391.41,390.79,391.41,70.0,391.3,391.41,390.79,391.41,70.0
2011-01-18 14:30:00,390.88,391.0,390.51,390.85,60.0,390.88,391.0,390.51,390.85,60.0
2011-01-18 15:00:00,390.86,391.81,390.69,391.81,290.0,390.86,391.81,390.69,391.81,290.0
2011-01-18 15:30:00,391.66,391.94,390.31,391.91,520.0,391.66,391.94,390.31,391.91,520.0
2011-01-19 09:30:00,391.48,391.51,389.96,390.39,350.0,391.48,391.51,389.96,390.39,350.0
2011-01-19 10:00:00,390.6,390.6,390.6,390.6,10.0,390.6,390.6,390.6,390.6,10.0
2011-01-19 10:30:00,390.0,390.7,390.0,390.6,300.0,390.0,390.7,390.0,390.6,300.0
2011-01-19 11:00:00,391.23,391.23,391.23,391.23,10.0,391.23,391.23,391.23,391.23,10.0
2011-01-19 11:30:00,390.77,391.43,390.4,391.4,150.0,390.77,391.43,390.4,391.4,150.0
2011-01-19 12:00:00,390.53,390.79,390.06,390.79,130.0,390.53,390.79,390.06,390.79,130.0
2011-01-19 12:30:00,390.35,391.07,390.35,391.07,40.0,390.35,391.07,390.35,391.07,40.0
2011-01-19 13:00:00,390.95,390.95,390.86,390.86,20.0,390.95,390.95,390.86,390.86,20.0
2011-01-19 13:30:00,390.86,390.86,390.86,390.86,0.0,390.86,390.86,390.86,390.86,0.0
2011-01-19 14:00:00,390.83,391.23,390.83,391.23,70.0,390.83,391.23,390.83,391.23,70.0
2011-01-19 14:30:00,391.0,391.5,391.0,391.24,210.0,391.0,391.5,391.0,391.24,210.0
2011-01-19 15:00:00,390.6,391.39,390.6,391.17,270.0,390.6,391.39,390.6,391.17,270.0
2011-01-19 15:30:00,391.28,391.44,390.37,390.37,450.0,391.28,391.44,390.37,390.37,450.0
2011-01-20 09:30:00,390.0,390.0,389.44,389.44,100.0,390.0,390.0,389.44,389.44,100.0
2011-01-20 10:00:00,391.5,391.5,390.39,390.76,130.0,391.5,391.5,390.39,390.76,130.0
2011-01-20 10:30:00,390.75,391.4,390.27,390.84,700.0,390.75,391.4,390.27,390.84,700.0
2011-01-20 11:00:00,390.81,390.99,389.36,390.04,210.0,390.81,390.99,389.36,390.04,210.0
2011-01-20 11:30:00,389.88,391.0,389.88,391.0,130.0,389.88,391.0,389.88,391.0,130.0
2011-01-20 12:00:00,391.0,391.0,390.09,391.0,240.0,391.0,391.0,390.09,391.0,240.0
2011-01-20 12:30:00,390.92,391.0,390.18,390.85,160.0,390.92,391.0,390.18,390.85,160.0
2011-01-20 13:00:00,391.0,391.0,390.7,390.7,20.0,391.0,391.0,390.7,390.7,20.0
2011-01-20 13:30:00,390.41,390.5,390.41,390.5,30.0,390.41,390.5,390.41,390.5,30.0
2011-01-20 14:00:00,391.0,391.0,390.54,390.54,120.0,391.0,391.0,390.54,390.54,120.0
2011-01-20 14:30:00,391.0,391.0,390.91,390.91,110.0,391.0,391.0,390.91,390.91,110.0
2011-01-20 15:00:00,390.76,390.9,390.76,390.9,50.0,390.76,390.9,390.76,390.9,50.0
2011-01-20 15:30:00,389.79,390.91,389.79,390.76,110.0,389.79,390.91,389.79,390.76,110.0
2011-01-21 09:30:00,392.0,392.0,389.85,389.85,280.0,392.0,392.0,389.85,389.85,280.0
2011-01-21 10:00:00,390.0,391.25,390.0,390.76,160.0,390.0,391.25,390.0,390.76,160.0
2011-01-21 10:30:00,390.54,391.25,389.71,390.49,320.0,390.54,391.25,389.71,390.49,320.0
2011-01-21 11:00:00,390.0,390.84,389.5,390.84,770.0,390.0,390.84,389.5,390.84,770.0
2011-01-21 11:30:00,390.84,391.03,389.5,389.74,140.0,390.84,391.03,389.5,389.74,140.0
2011-01-21 12:00:00,390.93,391.29,390.93,391.09,190.0,390.93,391.29,390.93,391.09,190.0
2011-01-21 12:30:00,391.27,391.34,390.4,390.96,140.0,391.27,391.34,390.4,390.96,140.0
2011-01-21 13:00:00,390.55,391.2,390.35,391.19,150.0,390.55,391.2,390.35,391.19,150.0
2011-01-21 13:30:00,391.46,391.49,391.05,391.34,120.0,391.46,391.49,391.05,391.34,120.0
2011-01-21 14:00:00,391.49,391.53,391.3,391.3,320.0,391.49,391.53,391.3,391.3,320.0
2011-01-21 14:30:00,391.5,391.5,390.9,391.36,180.0,391.5,391.5,390.9,391.36,180.0
2011-01-21 15:00:00,391.47,392.0,391.13,391.75,420.0,391.47,392.0,391.13,391.75,420.0
2011-01-21 15:30:00,392.0,393.31,391.95,392.96,1440.0,392.0,393.31,391.95,392.96,1440.0
2011-01-24 09:30:00,392.89,393.59,392.7,393.26,150.0,392.89,393.59,392.7,393.26,150.0
2011-01-24 10:00:00,392.81,392.81,391.97,392.35,190.0,392.81,392.81,391.97,392.35,190.0
2011-01-24 10:30:00,392.25,392.77,392.25,392.37,80.0,392.25,392.77,392.25,392.37,80.0
2011-01-24 11:00:00,392.77,393.0,392.77,392.9,120.0,392.77,393.0,392.77,392.9,120.0
2011-01-24 11:30:00,393.0,393.0,393.0,393.0,20.0,393.0,393.0,393.0,393.0,20.0
2011-01-24 12:00:00,393.0,393.55,393.0,393.21,120.0,393.0,393.55,393.0,393.21,120.0
2011-01-24 12:30:00,393.55,394.08,393.55,393.99,70.0,393.55,394.08,393.55,393.99,70.0
2011-01-24 13:00:00,393.97,394.05,393.97,394.05,60.0,393.97,394.05,393.97,394.05,60.0
2011-01-24 13:30:00,393.79,394.82,393.79,394.82,80.0,393.79,394.82,393.79,394.82,80.0
2011-01-24 14:00:00,394.38,395.0,394.38,395.0,190.0,394.38,395.0,394.38,395.0,190.0
2011-01-24 14:30:00,394.61,394.83,394.61,394.83,40.0,394.61,394.83,394.61,394.83,40.0
2011-01-24 15:00:00,394.7,394.77,394.4,394.77,130.0,394.7,394.77,394.4,394.77,130.0
2011-01-24 15:30:00,394.64,396.0,394.64,395.64,260.0,394.64,396.0,394.64,395.64,260.0
2011-01-25 09:30:00,395.0,397.49,395.0,397.49,140.0,395.0,397.49,395.0,397.49,140.0
2011-01-25 10:00:00,397.32,399.49,396.52,398.76,360.0,397.32,399.49,396.52,398.76,360.0
2011-01-25 10:30:00,398.43,398.8,398.43,398.44,30.0,398.43,398.8,398.43,398.44,30.0
2011-01-25 11:00:00,398.99,399.47,397.52,399.2,200.0,398.99,399.47,397.52,399.2,200.0
2011-01-25 11:30:00,399.04,399.34,398.67,399.34,120.0,399.04,399.34,398.67,399.34,120.0
2011-01-25 12:00:00,399.5,399.51,399.43,399.43,60.0,399.5,399.51,399.43,399.43,60.0
2011-01-25 12:30:00,399.43,399.43,399.43,399.43,0.0,399.43,399.43,399.43,399.43,0.0
2011-01-25 13:00:00,399.85,399.86,399.83,399.83,30.0,399.85,399.86,399.83,399.83,30.0
2011-01-25 13:30:00,399.98,400.42,399.97,399.97,160.0,399.98,400.42,399.97,399.97,160.0
2011-01-25 14:00:00,399.87,400.49,397.47,398.63,340.0,399.87,400.49,397.47,398.63,340.0
2011-01-25 14:30:00,400.49,400.49,398.71,398.71,100.0,400.49,400.49,398.71,398.71,100.0
2011-01-25 15:00:00,399.51,400.28,399.51,400.28,80.0,399.51,400.28,399.51,400.28,80.0
2011-01-25 15:30:00,401.46,403.96,401.0,401.39,470.0,401.46,403.96,401.0,401.39,470.0
2011-01-26 09:30:00,401.56,401.56,399.06,399.82,210.0,401.56,401.56,399.06,399.82,210.0
2011-01-26 10:00:00,401.61,403.75,401.48,403.75,130.0,401.61,403.75,401.48,403.75,130.0
2011-01-26 10:30:00,403.75,403.75,403.75,403.75,0.0,403.75,403.75,403.75,403.75,0.0
2011-01-26 11:00:00,403.63,404.01,402.64,403.9,220.0,403.63,404.01,402.64,403.9,220.0
2011-01-26 11:30:00,403.98,404.08,402.53,403.8,190.0,403.98,404.08,402.53,403.8,190.0
2011-01-26 12:00:00,403.98,406.0,403.98,405.0,240.0,403.98,406.0,403.98,405.0,240.0
2011-01-26 12:30:00,404.82,406.36,403.3,403.9,430.0,404.82,406.36,403.3,403.9,430.0
2011-01-26 13:00:00,403.2,403.2,399.52,401.15,270.0,403.2,403.2,399.52,401.15,270.0
2011-01-26 13:30:00,401.61,402.33,401.52,401.87,100.0,401.61,402.33,401.52,401.87,100.0
2011-01-26 14:00:00,402.52,402.52,401.15,401.4,160.0,402.52,402.52,401.15,401.4,160.0
2011-01-26 14:30:00,401.88,402.23,401.2,402.23,120.0,401.88,402.23,401.2,402.23,120.0
2011-01-26 15:00:00,402.31,402.31,399.92,400.9,260.0,402.31,402.31,399.92,400.9,260.0
2011-01-26 15:30:00,401.0,401.13,399.64,400.17,500.0,401.0,401.13,399.64,400.17,500.0
2011-01-27 09:30:00,399.5,399.5,399.5,399.5,10.0,399.5,399.5,399.5,399.5,10.0
2011-01-27 10:00:00,400.0,400.0,400.0,400.0,10.0,400.0,400.0,400.0,400.0,10.0
2011-01-27 10:30:00,400.55,400.56,400.55,400.56,20.0,400.55,400.56,400.55,400.56,20.0
2011-01-27 11:00:00,400.43,401.87,400.43,400.59,90.0,400.43,401.87,400.43,400.59,90.0
2011-01-27 11:30:00,400.45,400.56,399.84,399.84,90.0,400.45,400.56,399.84,399.84,90.0
2011-01-27 12:00:00,400.0,400.0,400.0,400.0,10.0,400.0,400.0,400.0,400.0,10.0
2011-01-27 12:30:00,400.01,400.01,400.0,400.0,20.0,400.01,400.01,400.0,400.0,20.0
2011-01-27 13:00:00,400.08,400.38,400.0,400.0,60.0,400.08,400.38,400.0,400.0,60.0
2011-01-27 13:30:00,400.01,400.35,399.95,400.15,240.0,400.01,400.35,399.95,400.15,240.0
2011-01-27 14:00:00,400.15,400.15,400.0,400.0,30.0,400.15,400.15,400.0,400.0,30.0
2011-01-27 14:30:00,400.78,400.78,400.44,400.44,30.0,400.78,400.78,400.44,400.44,30.0
2011-01-27 15:00:00,400.78,400.78,400.02,400.02,80.0,400.78,400.78,400.02,400.02,80.0
2011-01-27 15:30:00,400.27,400.78,400.27,400.63,60.0,400.27,400.78,400.27,400.63,60.0
2011-01-28 09:30:00,400.05,401.42,400.05,401.13,110.0,400.05,401.42,400.05,401.13,110.0
2011-01-28 10:00:00,400.66,400.66,400.0,400.28,40.0,400.66,400.66,400.0,400.28,40.0
2011-01-28 10:30:00,399.61,400.74,399.59,400.74,190.0,399.61,400.74,399.59,400.74,190.0
2011-01-28 11:00:00,400.79,400.79,400.1,400.3,60.0,400.79,400.79,400.1,400.3,60.0
2011-01-28 11:30:00,400.16,400.75,400.06,400.07,90.0,400.16,400.75,400.06,400.07,90.0
2011-01-28 12:00:00,399.94,400.65,399.83,399.9,290.0,399.94,400.65,399.83,399.9,290.0
2011-01-28 12:30:00,399.9,399.9,399.9,399.9,0.0,399.9,399.9,399.9,399.9,0.0
2011-01-28 13:00:00,399.99,399.99,399.99,399.99,60.0,399.99,399.99,399.99,399.99,60.0
2011-01-28 13:30:00,399.89,399.9,399.3,399.65,90.0,399.89,399.9,399.3,399.65,90.0
2011-01-28 14:00:00,399.65,399.65,399.65,399.65,0.0,399.65,399.65,399.65,399.65,0.0
2011-01-28 14:30:00,400.0,400.32,399.88,399.88,210.0,400.0,400.32,399.88,399.88,210.0
2011-01-28 15:00:00,400.0,400.23,399.75,399.91,210.0,400.0,400.23,399.75,399.91,210.0
2011-01-28 15:30:00,400.0,400.18,399.33,400.0,710.0,400.0,400.18,399.33,400.0,710.0
2011-01-31 09:30:00,401.01,402.74,401.01,402.74,140.0,401.01,402.74,401.01,402.74,140.0
2011-01-31 10:00:00,402.56,403.85,402.11,402.93,450.0,402.56,403.85,402.11,402.93,450.0
2011-01-31 10:30:00,403.65,404.48,403.28,403.95,110.0,403.65,404.48,403.28,403.95,110.0
2011-01-31 11:00:00,403.77,405.4,403.43,403.43,260.0,403.77,405.4,403.43,403.43,260.0
2011-01-31 11:30:00,405.41,405.41,404.66,404.66,50.0,405.41,405.41,404.66,404.66,50.0
2011-01-31 12:00:00,404.5,405.13,402.55,403.85,100.0,404.5,405.13,402.55,403.85,100.0
2011-01-31 12:30:00,402.86,404.55,402.85,404.2,150.0,402.86,404.55,402.85,404.2,150.0
2011-01-31 13:00:00,404.84,404.84,402.96,403.5,320.0,404.84,404.84,402.96,403.5,320.0
2011-01-31 13:30:00,403.35,403.7,402.35,403.31,210.0,403.35,403.7,402.35,403.31,210.0
2011-01-31 14:00:00,402.99,402.99,401.64,402.45,120.0,402.99,402.99,401.64,402.45,120.0
2011-01-31 14:30:00,401.56,401.83,400.6,401.83,180.0,401.56,401.83,400.6,401.83,180.0
2011-01-31 15:00:00,401.97,401.97,401.0,401.21,230.0,401.97,401.97,401.0,401.21,230.0
2011-01-31 15:30:00,401.18,402.37,401.0,401.59,690.0,401.18,402.37,401.0,401.59,690.0
2011-02-01 09:30:00,405.39,405.46,403.56,403.98,170.0,405.39,405.46,403.56,403.98,170.0
2011-02-01 10:00:00,404.12,404.44,401.75,401.97,250.0,404.12,404.44,401.75,401.97,250.0
2011-02-01 10:30:00,401.89,402.08,401.89,402.08,20.0,401.89,402.08,401.89,402.08,20.0
2011-02-01 11:00:00,401.89,401.89,401.05,401.14,50.0,401.89,401.89,401.05,401.14,50.0
2011-02-01 11:30:00,401.65,401.65,401.03,401.59,70.0,401.65,401.65,401.03,401.59,70.0
2011-02-01 12:00:00,402.0,402.0,402.0,402.0,10.0,402.0,402.0,402.0,402.0,10.0
2011-02-01 12:30:00,401.46,403.01,400.75,403.01,420.0,401.46,403.01,400.75,403.01,420.0
2011-02-01 13:00:00,403.1,403.4,402.74,403.0,170.0,403.1,403.4,402.74,403.0,170.0
2011-02-01 13:30:00,402.6,402.6,402.6,402.6,10.0,402.6,402.6,402.6,402.6,10.0
2011-02-01 14:00:00,402.66,402.66,402.5,402.5,20.0,402.66,402.66,402.5,402.5,20.0
2011-02-01 14:30:00,402.82,402.95,402.03,402.03,70.0,402.82,402.95,402.03,402.03,70.0
2011-02-01 15:00:00,402.67,403.0,402.5,402.78,230.0,402.67,403.0,402.5,402.78,230.0
2011-02-01 15:30:00,402.6,403.0,402.0,402.57,460.0,402.6,403.0,402.0,402.57,460.0
2011-02-02 09:30:00,401.58,402.91,401.38,402.91,40.0,401.58,402.91,401.38,402.91,40.0
2011-02-02 10:00:00,401.79,402.0,401.05,401.05,100.0,401.79,402.0,401.05,401.05,100.0
2011-02-02 10:30:00,401.66,401.66,401.22,401.22,20.0,401.66,401.66,401.22,401.22,20.0
2011-02-02 11:00:00,401.95,402.65,401.7,402.0,290.0,401.95,402.65,401.7,402.0,290.0
2011-02-02 11:30:00,401.99,402.1,401.99,402.0,110.0,401.99,402.1,401.99,402.0,110.0
2011-02-02 12:00:00,402.0,402.0,402.0,402.0,0.0,402.0,402.0,402.0,402.0,0.0
2011-02-02 12:30:00,402.1,402.1,402.1,402.1,40.0,402.1,402.1,402.1,402.1,40.0
2011-02-02 13:00:00,403.62,404.01,403.01,403.01,60.0,403.62,404.01,403.01,403.01,60.0
2011-02-02 13:30:00,403.01,403.01,403.01,403.01,0.0,403.01,403.01,403.01,403.01,0.0
2011-02-02 14:00:00,402.98,403.46,402.98,403.25,50.0,402.98,403.46,402.98,403.25,50.0
2011-02-02 14:30:00,403.75,404.08,403.61,404.08,50.0,403.75,404.08,403.61,404.08,50.0
2011-02-02 15:00:00,404.2,404.3,404.2,404.3,50.0,404.2,404.3,404.2,404.3,50.0
2011-02-02 15:30:00,403.9,404.3,401.2,403.53,340.0,403.9,404.3,401.2,403.53,340.0
2011-02-03 09:30:00,402.5,404.92,402.5,403.24,240.0,402.5,404.92,402.5,403.24,240.0
2011-02-03 10:00:00,403.87,404.64,403.81,404.5,160.0,403.87,404.64,403.81,404.5,160.0
2011-02-03 10:30:00,404.99,407.47,404.66,407.47,280.0,404.99,407.47,404.66,407.47,280.0
2011-02-03 11:00:00,407.5,408.83,406.44,408.26,680.0,407.5,408.83,406.44,408.26,680.0
2011-02-03 11:30:00,408.25,408.5,407.94,408.02,220.0,408.25,408.5,407.94,408.02,220.0
2011-02-03 12:00:00,407.6,408.74,407.51,408.74,150.0,407.6,408.74,407.51,408.74,150.0
2011-02-03 12:30:00,408.54,410.0,408.53,410.0,230.0,408.54,410.0,408.53,410.0,230.0
2011-02-03 13:00:00,410.55,411.0,409.85,410.0,80.0,410.55,411.0,409.85,410.0,80.0
2011-02-03 13:30:00,409.78,410.0,409.5,410.0,440.0,409.78,410.0,409.5,410.0,440.0
2011-02-03 14:00:00,409.43,409.71,409.43,409.65,50.0,409.43,409.71,409.43,409.65,50.0
2011-02-03 14:30:00,409.33,410.1,409.33,409.96,210.0,409.33,410.1,409.33,409.96,210.0
2011-02-03 15:00:00,409.63,410.74,409.05,409.97,550.0,409.63,410.74,409.05,409.97,550.0
2011-02-03 15:30:00,409.87,411.69,409.71,410.01,760.0,409.87,411.69,409.71,410.01,760.0
2011-02-04 09:30:00,410.0,410.01,409.73,409.73,120.0,410.0,410.01,409.73,409.73,120.0
2011-02-04 10:00:00,410.24,411.84,410.24,411.53,150.0,410.24,411.84,410.24,411.53,150.0
2011-02-04 10:30:00,411.55,412.5,410.83,412.38,360.0,411.55,412.5,410.83,412.38,360.0
2011-02-04 11:00:00,412.35,412.76,411.5,411.52,100.0,412.35,412.76,411.5,411.52,100.0
2011-02-04 11:30:00,412.46,412.46,411.28,412.0,70.0,412.46,412.46,411.28,412.0,70.0
2011-02-04 12:00:00,411.5,412.06,411.47,412.06,40.0,411.5,412.06,411.47,412.06,40.0
2011-02-04 12:30:00,411.5,413.24,411.5,413.24,300.0,411.5,413.24,411.5,413.24,300.0
2011-02-04 13:00:00,413.31,414.33,413.31,414.33,20.0,413.31,414.33,413.31,414.33,20.0
2011-02-04 13:30:00,413.28,413.28,412.92,412.92,90.0,413.28,413.28,412.92,412.92,90.0
2011-02-04 14:00:00,413.0,413.19,412.78,413.0,150.0,413.0,413.19,412.78,413.0,150.0
2011-02-04 14:30:00,413.0,413.0,410.9,412.03,160.0,413.0,413.0,410.9,412.03,160.0
2011-02-04 15:00:00,412.2,413.0,412.1,412.94,150.0,412.2,413.0,412.1,412.94,150.0
2011-02-04 15:30:00,412.95,412.95,411.26,411.26,220.0,412.95,412.95,411.26,411.26,220.0
2011-02-07 09:30:00,411.57,416.57,411.57,415.16,240.0,411.57,416.57,411.57,415.16,240.0
2011-02-07 10:00:00,416.3,416.92,412.5,413.61,610.0,416.3,416.92,412.5,413.61,610.0
2011-02-07 10:30:00,413.99,414.4,413.99,414.17,240.0,413.99,414.4,413.99,414.17,240.0
2011-02-07 11:00:00,414.94,415.84,413.0,414.0,480.0,414.94,415.84,413.0,414.0,480.0
2011-02-07 11:30:00,412.85,412.9,412.16,412.89,90.0,412.85,412.9,412.16,412.89,90.0
2011-02-07 12:00:00,413.64,413.64,412.99,413.22,60.0,413.64,413.64,412.99,413.22,60.0
2011-02-07 12:30:00,412.53,413.67,412.53,413.67,100.0,412.53,413.67,412.53,413.67,100.0
2011-02-07 13:00:00,413.06,413.06,413.06,413.06,10.0,413.06,413.06,413.06,413.06,10.0
2011-02-07 13:30:00,412.91,412.91,412.33,412.39,100.0,412.91,412.91,412.33,412.39,100.0
2011-02-07 14:00:00,412.74,413.6,412.73,412.8,80.0,412.74,413.6,412.73,412.8,80.0
2011-02-07 14:30:00,412.54,413.23,412.0,412.97,130.0,412.54,413.23,412.0,412.97,130.0
2011-02-07 15:00:00,412.67,413.52,412.43,412.43,480.0,412.67,413.52,412.43,412.43,480.0
2011-02-07 15:30:00,412.42,414.04,412.35,413.51,480.0,412.42,414.04,412.35,413.51,480.0
2011-02-08 09:30:00,415.84,415.84,414.28,415.07,110.0,415.84,415.84,414.28,415.07,110.0
2011-02-08 10:00:00,414.3,415.18,413.41,415.18,110.0,414.3,415.18,413.41,415.18,110.0
2011-02-08 10:30:00,414.97,415.01,414.36,414.9,100.0,414.97,415.01,414.36,414.9,100.0
2011-02-08 11:00:00,414.49,414.49,414.39,414.39,20.0,414.49,414.49,414.39,414.39,20.0
2011-02-08 11:30:00,414.59,415.01,414.59,414.79,50.0,414.59,415.01,414.59,414.79,50.0
2011-02-08 12:00:00,414.67,414.67,414.3,414.42,30.0,414.67,414.67,414.3,414.42,30.0
2011-02-08 12:30:00,414.86,414.86,414.19,414.19,40.0,414.86,414.86,414.19,414.19,40.0
2011-02-08 13:00:00,414.85,414.85,412.19,413.47,250.0,414.85,414.85,412.19,413.47,250.0
2011-02-08 13:30:00,413.41,413.41,411.56,411.83,140.0,413.41,413.41,411.56,411.83,140.0
2011-02-08 14:00:00,412.09,412.48,411.6,412.31,190.0,412.09,412.48,411.6,412.31,190.0
2011-02-08 14:30:00,412.34,414.72,412.34,414.0,260.0,412.34,414.72,412.34,414.0,260.0
2011-02-08 15:00:00,414.35,415.0,414.0,414.33,180.0,414.35,415.0,414.0,414.33,180.0
2011-02-08 15:30:00,414.75,417.48,414.75,415.04,570.0,414.75,417.48,414.75,415.04,570.0
2011-02-09 09:30:00,414.28,414.28,412.92,412.92,40.0,414.28,414.28,412.92,412.92,40.0
2011-02-09 10:00:00,413.46,414.34,413.46,414.34,30.0,413.46,414.34,413.46,414.34,30.0
2011-02-09 10:30:00,415.66,415.94,414.72,415.94,80.0,415.66,415.94,414.72,415.94,80.0
2011-02-09 11:00:00,415.69,417.17,415.01,416.0,160.0,415.69,417.17,415.01,416.0,160.0
2011-02-09 11:30:00,416.0,416.0,416.0,416.0,0.0,416.0,416.0,416.0,416.0,0.0
2011-02-09 12:00:00,416.0,417.23,414.88,415.01,100.0,416.0,417.23,414.88,415.01,100.0
2011-02-09 12:30:00,414.91,415.4,414.48,414.48,60.0,414.91,415.4,414.48,414.48,60.0
2011-02-09 13:00:00,414.34,414.34,414.34,414.34,10.0,414.34,414.34,414.34,414.34,10.0
2011-02-09 13:30:00,415.19,415.19,414.18,414.18,20.0,415.19,415.19,414.18,414.18,20.0
2011-02-09 14:00:00,414.1,414.25,413.94,414.25,80.0,414.1,414.25,413.94,414.25,80.0
2011-02-09 14:30:00,414.45,415.31,414.2,415.2,100.0,414.45,415.31,414.2,415.2,100.0
2011-02-09 15:00:00,414.9,416.87,414.81,416.5,170.0,414.9,416.87,414.81,416.5,170.0
2011-02-09 15:30:00,416.51,416.64,415.68,415.68,190.0,416.51,416.64,415.68,415.68,190.0
2011-02-10 09:30:00,415.52,416.94,415.52,416.94,50.0,415.52,416.94,415.52,416.94,50.0
2011-02-10 10:00:00,415.88,416.11,415.03,416.11,90.0,415.88,416.11,415.03,416.11,90.0
2011-02-10 10:30:00,416.71,416.71,416.24,416.25,130.0,416.71,416.71,416.24,416.25,130.0
2011-02-10 11:00:00,416.1,416.5,416.0,416.39,330.0,416.1,416.5,416.0,416.39,330.0
2011-02-10 11:30:00,416.3,416.4,416.1,416.1,250.0,416.3,416.4,416.1,416.1,250.0
2011-02-10 12:00:00,416.16,416.3,416.14,416.3,50.0,416.16,416.3,416.14,416.3,50.0
2011-02-10 12:30:00,416.3,416.4,416.3,416.38,90.0,416.3,416.4,416.3,416.38,90.0
2011-02-10 13:00:00,416.42,416.6,416.22,416.51,100.0,416.42,416.6,416.22,416.51,100.0
2011-02-10 13:30:00,416.83,416.83,416.23,416.35,140.0,416.83,416.83,416.23,416.35,140.0
2011-02-10 14:00:00,416.88,416.88,416.25,416.32,130.0,416.88,416.88,416.25,416.32,130.0
2011-02-10 14:30:00,416.5,416.9,416.5,416.5,220.0,416.5,416.9,416.5,416.5,220.0
2011-02-10 15:00:00,416.85,417.69,416.83,417.69,340.0,416.85,417.69,416.83,417.69,340.0
2011-02-10 15:30:00,417.7,418.18,416.22,416.95,380.0,417.7,418.18,416.22,416.95,380.0
2011-02-11 09:30:00,414.6,416.25,414.56,416.0,130.0,414.6,416.25,414.56,416.0,130.0
2011-02-11 10:00:00,416.35,417.27,416.35,417.27,30.0,416.35,417.27,416.35,417.27,30.0
2011-02-11 10:30:00,417.49,418.3,417.29,417.65,120.0,417.49,418.3,417.29,417.65,120.0
2011-02-11 11:00:00,417.88,418.97,416.99,417.55,220.0,417.88,418.97,416.99,417.55,220.0
2011-02-11 11:30:00,417.5,417.5,416.99,417.0,140.0,417.5,417.5,416.99,417.0,140.0
2011-02-11 12:00:00,416.44,418.19,416.44,417.87,150.0,416.44,418.19,416.44,417.87,150.0
2011-02-11 12:30:00,418.44,418.44,418.44,418.44,10.0,418.44,418.44,418.44,418.44,10.0
2011-02-11 13:00:00,417.78,417.78,417.78,417.78,30.0,417.78,417.78,417.78,417.78,30.0
2011-02-11 13:30:00,417.5,418.52,417.5,418.02,50.0,417.5,418.52,417.5,418.02,50.0
2011-02-11 14:00:00,417.46,419.88,417.45,419.88,100.0,417.46,419.88,417.45,419.88,100.0
2011-02-11 14:30:00,419.99,419.99,418.7,419.0,70.0,419.99,419.99,418.7,419.0,70.0
2011-02-11 15:00:00,419.0,419.2,418.99,419.2,50.0,419.0,419.2,418.99,419.2,50.0
2011-02-11 15:30:00,418.71,419.13,417.85,418.12,180.0,418.71,419.13,417.85,418.12,180.0
2011-02-14 09:30:00,419.1,419.1,417.01,417.01,60.0,419.1,419.1,417.01,417.01,60.0
2011-02-14 10:00:00,416.75,416.75,416.75,416.75,10.0,416.75,416.75,416.75,416.75,10.0
2011-02-14 10:30:00,416.95,416.95,416.34,416.34,20.0,416.95,416.95,416.34,416.34,20.0
2011-02-14 11:00:00,417.0,417.49,417.0,417.49,20.0,417.0,417.49,417.0,417.49,20.0
2011-02-14 11:30:00,417.49,417.49,416.33,416.33,20.0,417.49,417.49,416.33,416.33,20.0
2011-02-14 12:00:00,416.72,417.43,416.72,417.43,70.0,416.72,417.43,416.72,417.43,70.0
2011-02-14 12:30:00,416.42,416.98,415.97,416.0,150.0,416.42,416.98,415.97,416.0,150.0
2011-02-14 13:00:00,416.04,416.1,415.13,416.1,60.0,416.04,416.1,415.13,416.1,60.0
2011-02-14 13:30:00,416.53,416.53,416.53,416.53,10.0,416.53,416.53,416.53,416.53,10.0
2011-02-14 14:00:00,415.62,416.48,415.62,416.48,170.0,415.62,416.48,415.62,416.48,170.0
2011-02-14 14:30:00,416.25,417.4,415.8,416.43,500.0,416.25,417.4,415.8,416.43,500.0
2011-02-14 15:00:00,416.77,417.24,416.75,416.84,150.0,416.77,417.24,416.75,416.84,150.0
2011-02-14 15:30:00,417.13,417.13,415.46,415.46,60.0,417.13,417.13,415.46,415.46,60.0
2011-02-15 09:30:00,417.25,418.24,416.5,418.24,150.0,417.25,418.24,416.5,418.24,150.0
2011-02-15 10:00:00,416.78,417.72,416.78,417.6,130.0,416.78,417.72,416.78,417.6,130.0
2011-02-15 10:30:00,417.7,418.07,417.14,418.06,120.0,417.7,418.07,417.14,418.06,120.0
2011-02-15 11:00:00,417.1,417.1,417.07,417.1,90.0,417.1,417.1,417.07,417.1,90.0
2011-02-15 11:30:00,417.0,417.03,417.0,417.03,30.0,417.0,417.03,417.0,417.03,30.0
2011-02-15 12:00:00,417.09,417.09,417.09,417.09,20.0,417.09,417.09,417.09,417.09,20.0
2011-02-15 12:30:00,417.1,417.4,417.0,417.3,90.0,417.1,417.4,417.0,417.3,90.0
2011-02-15 13:00:00,418.05,418.05,417.5,417.5,50.0,418.05,418.05,417.5,417.5,50.0
2011-02-15 13:30:00,417.4,417.5,417.2,417.2,50.0,417.4,417.5,417.2,417.2,50.0
2011-02-15 14:00:00,417.2,417.2,417.2,417.2,0.0,417.2,417.2,417.2,417.2,0.0
2011-02-15 14:30:00,417.2,417.29,417.2,417.29,30.0,417.2,417.29,417.2,417.29,30.0
2011-02-15 15:00:00,417.0,418.31,417.0,417.96,90.0,417.0,418.31,417.0,417.96,90.0
2011-02-15 15:30:00,416.49,417.0,416.31,416.31,180.0,416.49,417.0,416.31,416.31,180.0
2011-02-16 09:30:00,417.83,417.83,417.0,417.25,70.0,417.83,417.83,417.0,417.25,70.0
2011-02-16 10:00:00,417.04,418.11,416.71,416.71,70.0,417.04,418.11,416.71,416.71,70.0
2011-02-16 10:30:00,417.49,417.87,417.0,417.44,250.0,417.49,417.87,417.0,417.44,250.0
2011-02-16 11:00:00,417.25,417.74,417.2,417.5,140.0,417.25,417.74,417.2,417.5,140.0
2011-02-16 11:30:00,417.5,417.73,417.5,417.73,30.0,417.5,417.73,417.5,417.73,30.0
2011-02-16 12:00:00,417.5,418.15,416.87,417.85,90.0,417.5,418.15,416.87,417.85,90.0
2011-02-16 12:30:00,417.82,418.0,417.3,417.3,90.0,417.82,418.0,417.3,417.3,90.0
2011-02-16 13:00:00,417.82,418.25,417.82,417.87,120.0,417.82,418.25,417.82,417.87,120.0
2011-02-16 13:30:00,417.87,417.87,417.15,417.4,150.0,417.87,417.87,417.15,417.4,150.0
2011-02-16 14:00:00,417.4,418.32,417.02,417.75,400.0,417.4,418.32,417.02,417.75,400.0
2011-02-16 14:30:00,418.0,418.0,417.65,417.75,110.0,418.0,418.0,417.65,417.75,110.0
2011-02-16 15:00:00,417.79,417.85,417.2,417.54,130.0,417.79,417.85,417.2,417.54,130.0
2011-02-16 15:30:00,417.58,417.93,417.54,417.54,230.0,417.58,417.93,417.54,417.54,230.0
2011-02-17 09:30:00,417.5,418.2,417.5,418.2,40.0,417.5,418.2,417.5,418.2,40.0
2011-02-17 10:00:00,418.16,419.5,418.04,419.2,390.0,418.16,419.5,418.04,419.2,390.0
2011-02-17 10:30:00,419.0,419.0,418.53,418.53,80.0,419.0,419.0,418.53,418.53,80.0
2011-02-17 11:00:00,418.5,419.0,418.36,419.0,40.0,418.5,419.0,418.36,419.0,40.0
2011-02-17 11:30:00,418.85,419.0,418.85,419.0,40.0,418.85,419.0,418.85,419.0,40.0
2011-02-17 12:00:00,418.91,418.91,418.91,418.91,10.0,418.91,418.91,418.91,418.91,10.0
2011-02-17 12:30:00,419.15,419.49,419.07,419.49,60.0,419.15,419.49,419.07,419.49,60.0
2011-02-17 13:00:00,419.31,419.97,419.28,419.97,50.0,419.31,419.97,419.28,419.97,50.0
2011-02-17 13:30:00,420.0,420.0,419.03,419.03,150.0,420.0,420.0,419.03,419.03,150.0
2011-02-17 14:00:00,419.7,419.95,419.38,419.38,130.0,419.7,419.95,419.38,419.38,130.0
2011-02-17 14:30:00,419.3,419.98,419.29,419.59,240.0,419.3,419.98,419.29,419.59,240.0
2011-02-17 15:00:00,419.54,422.17,419.4,422.17,400.0,419.54,422.17,419.4,422.17,400.0
2011-02-17 15:30:00,421.43,421.89,419.75,420.08,510.0,421.43,421.89,419.75,420.08,510.0
2011-02-18 09:30:00,420.6,420.6,417.69,418.31,110.0,420.6,420.6,417.69,418.31,110.0
2011-02-18 10:00:00,418.09,420.6,418.09,420.0,200.0,418.09,420.6,418.09,420.0,200.0
2011-02-18 10:30:00,420.0,420.53,418.73,420.05,360.0,420.0,420.53,418.73,420.05,360.0
2011-02-18 11:00:00,420.54,420.54,420.07,420.07,40.0,420.54,420.54,420.07,420.07,40.0
2011-02-18 11:30:00,420.66,420.66,420.25,420.56,130.0,420.66,420.66,420.25,420.56,130.0
2011-02-18 12:00:00,420.4,421.16,420.36,420.73,140.0,420.4,421.16,420.36,420.73,140.0
2011-02-18 12:30:00,420.73,420.95,420.73,420.95,20.0,420.73,420.95,420.73,420.95,20.0
2011-02-18 13:00:00,420.73,420.97,420.5,420.92,180.0,420.73,420.97,420.5,420.92,180.0
2011-02-18 13:30:00,420.97,420.99,420.72,420.99,100.0,420.97,420.99,420.72,420.99,100.0
2011-02-18 14:00:00,420.91,421.33,420.91,421.33,110.0,420.91,421.33,420.91,421.33,110.0
2011-02-18 14:30:00,421.4,422.1,420.9,421.0,150.0,421.4,422.1,420.9,421.0,150.0
2011-02-18 15:00:00,420.95,421.9,420.9,421.64,190.0,420.95,421.9,420.9,421.64,190.0
2011-02-18 15:30:00,422.31,422.42,421.56,421.7,90.0,422.31,422.42,421.56,421.7,90.0
2011-02-22 09:30:00,418.0,421.01,418.0,418.15,160.0,418.0,421.01,418.0,418.15,160.0
2011-02-22 10:00:00,419.36,419.37,418.55,418.9,130.0,419.36,419.37,418.55,418.9,130.0
2011-02-22 10:30:00,418.95,419.06,418.51,418.81,120.0,418.95,419.06,418.51,418.81,120.0
2011-02-22 11:00:00,418.79,419.26,418.0,418.55,180.0,418.79,419.26,418.0,418.55,180.0
2011-02-22 11:30:00,418.0,418.0,414.0,414.78,220.0,418.0,418.0,414.0,414.78,220.0
2011-02-22 12:00:00,415.6,416.04,414.9,416.04,60.0,415.6,416.04,414.9,416.04,60.0
2011-02-22 12:30:00,415.36,416.06,415.36,416.06,30.0,415.36,416.06,415.36,416.06,30.0
2011-02-22 13:00:00,415.73,415.73,414.14,415.28,50.0,415.73,415.73,414.14,415.28,50.0
2011-02-22 13:30:00,415.03,415.78,415.03,415.49,40.0,415.03,415.78,415.03,415.49,40.0
2011-02-22 14:00:00,415.04,415.74,415.04,415.73,30.0,415.04,415.74,415.04,415.73,30.0
2011-02-22 14:30:00,415.0,415.4,414.11,415.4,240.0,415.0,415.4,414.11,415.4,240.0
2011-02-22 15:00:00,414.3,415.3,414.12,415.14,380.0,414.3,415.3,414.12,415.14,380.0
2011-02-22 15:30:00,414.9,414.96,413.75,413.86,460.0,414.9,414.96,413.75,413.86,460.0
2011-02-23 09:30:00,412.46,414.46,412.46,412.59,70.0,412.46,414.46,412.46,412.59,70.0
2011-02-23 10:00:00,413.79,414.97,413.79,413.92,70.0,413.79,414.97,413.79,413.92,70.0
2011-02-23 10:30:00,413.0,413.93,412.12,412.12,80.0,413.0,413.93,412.12,412.12,80.0
2011-02-23 11:00:00,412.57,413.91,412.57,413.78,60.0,412.57,413.91,412.57,413.78,60.0
2011-02-23 11:30:00,414.85,414.87,414.83,414.83,50.0,414.85,414.87,414.83,414.83,50.0
2011-02-23 12:00:00,414.39,414.39,412.37,412.45,100.0,414.39,414.39,412.37,412.45,100.0
2011-02-23 12:30:00,412.9,413.09,412.57,413.09,50.0,412.9,413.09,412.57,413.09,50.0
2011-02-23 13:00:00,413.2,413.35,411.41,411.41,80.0,413.2,413.35,411.41,411.41,80.0
2011-02-23 13:30:00,411.55,412.56,411.55,412.56,20.0,411.55,412.56,411.55,412.56,20.0
2011-02-23 14:00:00,412.4,412.69,411.93,411.93,40.0,412.4,412.69,411.93,411.93,40.0
2011-02-23 14:30:00,411.93,411.93,410.67,411.76,70.0,411.93,411.93,410.67,411.76,70.0
2011-02-23 15:00:00,411.26,411.76,409.83,411.76,160.0,411.26,411.76,409.83,411.76,160.0
2011-02-23 15:30:00,411.96,411.96,407.02,408.05,230.0,411.96,411.96,407.02,408.05,230.0
2011-02-24 09:30:00,408.25,409.98,408.04,408.36,90.0,408.25,409.98,408.04,408.36,90.0
2011-02-24 10:00:00,408.88,409.9,408.88,409.8,40.0,408.88,409.9,408.88,409.8,40.0
2011-02-24 10:30:00,409.16,409.16,408.47,408.5,40.0,409.16,409.16,408.47,408.5,40.0
2011-02-24 11:00:00,407.94,409.46,407.0,408.09,160.0,407.94,409.46,407.0,408.09,160.0
2011-02-24 11:30:00,408.46,408.52,408.46,408.52,50.0,408.46,408.52,408.46,408.52,50.0
2011-02-24 12:00:00,408.06,408.79,406.62,406.62,40.0,408.06,408.79,406.62,406.62,40.0
2011-02-24 12:30:00,406.62,406.62,406.41,406.41,20.0,406.62,406.62,406.41,406.41,20.0
2011-02-24 13:00:00,406.47,407.37,406.47,407.37,20.0,406.47,407.37,406.47,407.37,20.0
2011-02-24 13:30:00,406.76,406.76,405.74,405.74,100.0,406.76,406.76,405.74,405.74,100.0
2011-02-24 14:00:00,406.56,406.56,405.0,405.0,110.0,406.56,406.56,405.0,405.0,110.0
2011-02-24 14:30:00,404.47,404.78,403.1,404.46,230.0,404.47,404.78,403.1,404.46,230.0
2011-02-24 15:00:00,404.55,406.12,404.36,406.12,790.0,404.55,406.12,404.36,406.12,790.0
2011-02-24 15:30:00,406.73,407.08,402.52,403.44,860.0,406.73,407.08,402.52,403.44,860.0
2011-02-25 09:30:00,402.8,406.35,398.66,404.49,150.0,402.8,406.35,398.66,404.49,150.0
2011-02-25 10:00:00,405.0,405.32,404.54,405.16,180.0,405.0,405.32,404.54,405.16,180.0
2011-02-25 10:30:00,405.77,405.8,405.7,405.7,50.0,405.77,405.8,405.7,405.7,50.0
2011-02-25 11:00:00,405.25,405.59,405.25,405.59,20.0,405.25,405.59,405.25,405.59,20.0
2011-02-25 11:30:00,404.35,404.35,404.35,404.35,10.0,404.35,404.35,404.35,404.35,10.0
2011-02-25 12:00:00,405.25,405.25,405.25,405.25,10.0,405.25,405.25,405.25,405.25,10.0
2011-02-25 12:30:00,405.81,405.9,405.81,405.9,70.0,405.81,405.9,405.81,405.9,70.0
2011-02-25 13:00:00,406.47,407.3,406.11,407.3,90.0,406.47,407.3,406.11,407.3,90.0
2011-02-25 13:30:00,407.37,407.37,406.35,406.35,30.0,407.37,407.37,406.35,406.35,30.0
2011-02-25 14:00:00,408.8,408.8,408.8,408.8,10.0,408.8,408.8,408.8,408.8,10.0
2011-02-25 14:30:00,409.19,409.91,409.09,409.91,70.0,409.19,409.91,409.09,409.91,70.0
2011-02-25 15:00:00,409.22,409.22,408.75,408.8,150.0,409.22,409.22,408.75,408.8,150.0
2011-02-25 15:30:00,408.94,411.49,408.13,411.49,300.0,408.94,411.49,408.13,411.49,300.0
2011-02-28 09:30:00,412.51,416.51,412.51,414.06,150.0,412.51,416.51,412.51,414.06,150.0
2011-02-28 10:00:00,413.92,414.43,413.92,414.43,40.0,413.92,414.43,413.92,414.43,40.0
2011-02-28 10:30:00,413.27,413.27,413.27,413.27,10.0,413.27,413.27,413.27,413.27,10.0
2011-02-28 11:00:00,412.0,412.0,410.17,410.17,50.0,412.0,412.0,410.17,410.17,50.0
2011-02-28 11:30:00,411.25,411.26,411.25,411.26,20.0,411.25,411.26,411.25,411.26,20.0
2011-02-28 12:00:00,410.24,410.24,409.22,409.22,60.0,410.24,410.24,409.22,409.22,60.0
2011-02-28 12:30:00,409.6,410.69,409.6,410.69,30.0,409.6,410.69,409.6,410.69,30.0
2011-02-28 13:00:00,410.95,411.57,410.95,411.57,80.0,410.95,411.57,410.95,411.57,80.0
2011-02-28 13:30:00,411.57,411.57,411.57,411.57,0.0,411.57,411.57,411.57,411.57,0.0
2011-02-28 14:00:00,411.44,411.44,411.37,411.37,60.0,411.44,411.44,411.37,411.37,60.0
2011-02-28 14:30:00,412.24,412.24,412.24,412.24,10.0,412.24,412.24,412.24,412.24,10.0
2011-02-28 15:00:00,412.29,413.02,412.29,412.59,50.0,412.29,413.02,412.29,412.59,50.0
2011-02-28 15:30:00,412.9,414.91,412.64,414.5,310.0,412.9,414.91,412.64,414.5,310.0
2011-03-01 09:30:00,415.01,415.56,414.6,415.56,160.0,415.01,415.56,414.6,415.56,160.0
2011-03-01 10:00:00,414.03,414.89,409.64,412.12,330.0,414.03,414.89,409.64,412.12,330.0
2011-03-01 10:30:00,410.11,411.76,410.11,410.67,60.0,410.11,411.76,410.11,410.67,60.0
2011-03-01 11:00:00,411.0,411.52,411.0,411.52,30.0,411.0,411.52,411.0,411.52,30.0
2011-03-01 11:30:00,410.93,410.93,409.43,409.76,130.0,410.93,410.93,409.43,409.76,130.0
2011-03-01 12:00:00,409.46,409.54,408.67,408.67,80.0,409.46,409.54,408.67,408.67,80.0
2011-03-01 12:30:00,408.53,409.41,406.05,406.82,270.0,408.53,409.41,406.05,406.82,270.0
2011-03-01 13:00:00,407.24,407.24,405.0,405.11,270.0,407.24,407.24,405.0,405.11,270.0
2011-03-01 13:30:00,405.76,405.79,405.5,405.5,40.0,405.76,405.79,405.5,405.5,40.0
2011-03-01 14:00:00,405.35,405.9,403.6,403.6,130.0,405.35,405.9,403.6,403.6,130.0
2011-03-01 14:30:00,405.32,406.94,405.32,406.94,40.0,405.32,406.94,405.32,406.94,40.0
2011-03-01 15:00:00,406.38,407.5,406.31,407.5,150.0,406.38,407.5,406.31,407.5,150.0
2011-03-01 15:30:00,407.58,408.57,405.51,406.41,520.0,407.58,408.57,405.51,406.41,520.0
2011-03-02 09:30:00,408.44,408.44,404.45,405.03,160.0,408.44,408.44,404.45,405.03,160.0
2011-03-02 10:00:00,404.91,406.65,404.91,406.65,230.0,404.91,406.65,404.91,406.65,230.0
2011-03-02 10:30:00,406.47,406.47,406.47,406.47,10.0,406.47,406.47,406.47,406.47,10.0
2011-03-02 11:00:00,406.94,406.94,406.94,406.94,20.0,406.94,406.94,406.94,406.94,20.0
2011-03-02 11:30:00,407.06,407.85,406.35,406.69,210.0,407.06,407.85,406.35,406.69,210.0
2011-03-02 12:00:00,406.75,406.78,405.56,406.2,120.0,406.75,406.78,405.56,406.2,120.0
2011-03-02 12:30:00,406.2,406.54,405.93,405.93,30.0,406.2,406.54,405.93,405.93,30.0
2011-03-02 13:00:00,406.22,406.42,405.84,406.42,30.0,406.22,406.42,405.84,406.42,30.0
2011-03-02 13:30:00,406.45,407.72,405.04,406.75,310.0,406.45,407.72,405.04,406.75,310.0
2011-03-02 14:00:00,406.73,407.29,406.31,406.41,80.0,406.73,407.29,406.31,406.41,80.0
2011-03-02 14:30:00,406.76,407.48,406.61,406.61,120.0,406.76,407.48,406.61,406.61,120.0
2011-03-02 15:00:00,406.28,407.0,405.4,406.31,110.0,406.28,407.0,405.4,406.31,110.0
2011-03-02 15:30:00,406.16,409.63,405.71,409.44,690.0,406.16,409.63,405.71,409.44,690.0
2011-03-03 09:30:00,411.3,413.17,411.3,411.61,610.0,411.3,413.17,411.3,411.61,610.0
2011-03-03 10:00:00,411.85,412.14,411.85,412.14,40.0,411.85,412.14,411.85,412.14,40.0
2011-03-03 10:30:00,411.71,412.43,411.71,411.82,60.0,411.71,412.43,411.71,411.82,60.0
2011-03-03 11:00:00,412.19,412.86,411.86,411.86,90.0,412.19,412.86,411.86,411.86,90.0
2011-03-03 11:30:00,412.04,412.04,411.44,411.45,60.0,412.04,412.04,411.44,411.45,60.0
2011-03-03 12:00:00,411.48,412.0,411.48,412.0,150.0,411.48,412.0,411.48,412.0,150.0
2011-03-03 12:30:00,411.92,411.92,411.92,411.92,10.0,411.92,411.92,411.92,411.92,10.0
2011-03-03 13:00:00,411.62,411.62,411.01,411.35,90.0,411.62,411.62,411.01,411.35,90.0
2011-03-03 13:30:00,410.91,411.49,409.86,410.67,110.0,410.91,411.49,409.86,410.67,110.0
2011-03-03 14:00:00,410.78,411.85,410.36,410.39,300.0,410.78,411.85,410.36,410.39,300.0
2011-03-03 14:30:00,410.27,410.9,410.27,410.51,180.0,410.27,410.9,410.27,410.51,180.0
2011-03-03 15:00:00,410.91,412.24,410.61,411.6,250.0,410.91,412.24,410.61,411.6,250.0
2011-03-03 15:30:00,412.08,413.25,410.58,412.0,840.0,412.08,413.25,410.58,412.0,840.0
2011-03-04 09:30:00,412.25,412.68,411.6,411.6,80.0,412.25,412.68,411.6,411.6,80.0
2011-03-04 10:00:00,411.48,411.48,411.48,411.48,10.0,411.48,411.48,411.48,411.48,10.0
2011-03-04 10:30:00,411.64,411.64,411.16,411.16,20.0,411.64,411.64,411.16,411.16,20.0
2011-03-04 11:00:00,411.83,412.17,411.26,411.26,30.0,411.83,412.17,411.26,411.26,30.0
2011-03-04 11:30:00,412.2,412.39,411.52,412.14,70.0,412.2,412.39,411.52,412.14,70.0
2011-03-04 12:00:00,411.98,411.99,409.64,409.66,220.0,411.98,411.99,409.64,409.66,220.0
2011-03-04 12:30:00,409.88,409.88,409.87,409.87,20.0,409.88,409.88,409.87,409.87,20.0
2011-03-04 13:00:00,409.83,410.63,409.54,409.54,90.0,409.83,410.63,409.54,409.54,90.0
2011-03-04 13:30:00,409.52,410.2,409.2,409.66,40.0,409.52,410.2,409.2,409.66,40.0
2011-03-04 14:00:00,409.64,409.76,409.05,409.05,80.0,409.64,409.76,409.05,409.05,80.0
2011-03-04 14:30:00,409.51,410.56,409.36,409.99,210.0,409.51,410.56,409.36,409.99,210.0
2011-03-04 15:00:00,410.04,410.65,409.66,410.13,110.0,410.04,410.65,409.66,410.13,110.0
2011-03-04 15:30:00,409.89,412.22,409.74,411.31,250.0,409.89,412.22,409.74,411.31,250.0
2011-03-07 09:30:00,410.61,412.61,410.0,410.0,110.0,410.61,412.61,410.0,410.0,110.0
2011-03-07 10:00:00,410.0,410.0,410.0,410.0,0.0,410.0,410.0,410.0,410.0,0.0
2011-03-07 10:30:00,409.95,410.38,409.69,409.69,40.0,409.95,410.38,409.69,409.69,40.0
2011-03-07 11:00:00,410.2,410.26,410.2,410.26,50.0,410.2,410.26,410.2,410.26,50.0
2011-03-07 11:30:00,410.55,410.63,410.37,410.37,40.0,410.55,410.63,410.37,410.37,40.0
2011-03-07 12:00:00,410.37,410.37,410.37,410.37,0.0,410.37,410.37,410.37,410.37,0.0
2011-03-07 12:30:00,410.05,410.43,410.05,410.43,20.0,410.05,410.43,410.05,410.43,20.0
2011-03-07 13:00:00,410.06,410.72,410.02,410.63,160.0,410.06,410.72,410.02,410.63,160.0
2011-03-07 13:30:00,410.01,410.21,410.01,410.21,60.0,410.01,410.21,410.01,410.21,60.0
2011-03-07 14:00:00,410.21,410.21,410.21,410.21,0.0,410.21,410.21,410.21,410.21,0.0
2011-03-07 14:30:00,410.21,410.21,410.21,410.21,0.0,410.21,410.21,410.21,410.21,0.0
2011-03-07 15:00:00,410.21,410.21,410.21,410.21,0.0,410.21,410.21,410.21,410.21,0.0
2011-03-07 15:30:00,409.62,411.73,409.62,411.73,260.0,409.62,411.73,409.62,411.73,260.0
2011-03-08 09:30:00,411.44,412.17,408.17,409.16,210.0,411.44,412.17,408.17,409.16,210.0
2011-03-08 10:00:00,409.14,409.52,409.02,409.05,80.0,409.14,409.52,409.02,409.05,80.0
2011-03-08 10:30:00,409.98,411.23,409.1,409.5,170.0,409.98,411.23,409.1,409.5,170.0
2011-03-08 11:00:00,410.26,410.26,409.28,409.28,90.0,410.26,410.26,409.28,409.28,90.0
2011-03-08 11:30:00,409.37,409.37,409.11,409.26,80.0,409.37,409.37,409.11,409.26,80.0
2011-03-08 12:00:00,409.23,409.69,408.26,408.36,170.0,409.23,409.69,408.26,408.36,170.0
2011-03-08 12:30:00,408.17,408.5,407.85,407.85,60.0,408.17,408.5,407.85,407.85,60.0
2011-03-08 13:00:00,407.89,408.08,407.89,408.08,60.0,407.89,408.08,407.89,408.08,60.0
2011-03-08 13:30:00,408.01,408.65,407.9,408.57,150.0,408.01,408.65,407.9,408.57,150.0
2011-03-08 14:00:00,408.65,409.49,408.12,409.26,210.0,408.65,409.49,408.12,409.26,210.0
2011-03-08 14:30:00,409.75,409.99,409.73,409.76,100.0,409.75,409.99,409.73,409.76,100.0
2011-03-08 15:00:00,409.57,409.89,409.31,409.31,90.0,409.57,409.89,409.31,409.31,90.0
2011-03-08 15:30:00,409.7,409.91,408.01,409.57,980.0,409.7,409.91,408.01,409.57,980.0
2011-03-09 09:30:00,409.4,409.49,408.89,409.21,170.0,409.4,409.49,408.89,409.21,170.0
2011-03-09 10:00:00,409.12,409.8,409.12,409.8,170.0,409.12,409.8,409.12,409.8,170.0
2011-03-09 10:30:00,409.68,409.68,408.6,408.9,70.0,409.68,409.68,408.6,408.9,70.0
2011-03-09 11:00:00,408.9,409.68,408.9,409.24,70.0,408.9,409.68,408.9,409.24,70.0
2011-03-09 11:30:00,409.71,409.96,409.25,409.25,180.0,409.71,409.96,409.25,409.25,180.0
2011-03-09 12:00:00,409.25,409.36,409.25,409.36,30.0,409.25,409.36,409.25,409.36,30.0
2011-03-09 12:30:00,409.38,409.38,409.1,409.34,30.0,409.38,409.38,409.1,409.34,30.0
2011-03-09 13:00:00,409.16,409.16,409.16,409.16,20.0,409.16,409.16,409.16,409.16,20.0
2011-03-09 13:30:00,409.19,409.19,409.19,409.19,10.0,409.19,409.19,409.19,409.19,10.0
2011-03-09 14:00:00,409.32,409.49,409.32,409.34,40.0,409.32,409.49,409.32,409.34,40.0
2011-03-09 14:30:00,409.46,409.54,409.26,409.41,50.0,409.46,409.54,409.26,409.41,50.0
2011-03-09 15:00:00,409.26,409.92,409.2,409.92,80.0,409.26,409.92,409.2,409.92,80.0
2011-03-09 15:30:00,409.77,409.84,408.77,409.26,340.0,409.77,409.84,408.77,409.26,340.0
2011-03-10 09:30:00,405.25,406.55,404.88,404.92,80.0,405.25,406.55,404.88,404.92,80.0
2011-03-10 10:00:00,405.31,405.31,403.88,404.49,170.0,405.31,405.31,403.88,404.49,170.0
2011-03-10 10:30:00,404.49,404.49,404.49,404.49,0.0,404.49,404.49,404.49,404.49,0.0
2011-03-10 11:00:00,404.88,408.05,404.87,405.55,190.0,404.88,408.05,404.87,405.55,190.0
2011-03-10 11:30:00,405.55,405.55,405.55,405.55,0.0,405.55,405.55,405.55,405.55,0.0
2011-03-10 12:00:00,405.2,405.2,402.88,403.42,130.0,405.2,405.2,402.88,403.42,130.0
2011-03-10 12:30:00,404.0,404.0,404.0,404.0,30.0,404.0,404.0,404.0,404.0,30.0
2011-03-10 13:00:00,403.99,404.0,403.44,404.0,240.0,403.99,404.0,403.44,404.0,240.0
2011-03-10 13:30:00,403.06,403.97,403.06,403.97,20.0,403.06,403.97,403.06,403.97,20.0
2011-03-10 14:00:00,403.04,403.04,403.04,403.04,20.0,403.04,403.04,403.04,403.04,20.0
2011-03-10 14:30:00,403.76,404.22,403.76,404.22,70.0,403.76,404.22,403.76,404.22,70.0
2011-03-10 15:00:00,403.06,404.7,403.06,404.67,210.0,403.06,404.7,403.06,404.67,210.0
2011-03-10 15:30:00,404.73,406.73,403.13,403.18,540.0,404.73,406.73,403.13,403.18,540.0
2011-03-11 09:30:00,400.6,401.02,396.5,396.68,170.0,400.6,401.02,396.5,396.68,170.0
2011-03-11 10:00:00,396.43,397.22,396.43,396.96,50.0,396.43,397.22,396.43,396.96,50.0
2011-03-11 10:30:00,396.8,397.42,396.8,397.42,70.0,396.8,397.42,396.8,397.42,70.0
2011-03-11 11:00:00,397.3,397.95,397.3,397.69,70.0,397.3,397.95,397.3,397.69,70.0
2011-03-11 11:30:00,398.21,399.36,398.21,398.4,130.0,398.21,399.36,398.21,398.4,130.0
2011-03-11 12:00:00,398.56,400.01,398.56,400.01,50.0,398.56,400.01,398.56,400.01,50.0
2011-03-11 12:30:00,398.94,399.44,398.94,399.44,70.0,398.94,399.44,398.94,399.44,70.0
2011-03-11 13:00:00,399.19,400.0,399.19,400.0,180.0,399.19,400.0,399.19,400.0,180.0
2011-03-11 13:30:00,400.0,400.0,400.0,400.0,0.0,400.0,400.0,400.0,400.0,0.0
2011-03-11 14:00:00,400.0,400.0,400.0,400.0,0.0,400.0,400.0,400.0,400.0,0.0
2011-03-11 14:30:00,400.33,400.94,400.12,400.94,60.0,400.33,400.94,400.12,400.94,60.0
2011-03-11 15:00:00,400.95,402.0,400.37,402.0,50.0,400.95,402.0,400.37,402.0,50.0
2011-03-11 15:30:00,402.28,405.99,402.28,402.58,620.0,402.28,405.99,402.28,402.58,620.0
2011-03-14 09:30:00,398.0,398.18,397.2,397.98,220.0,398.0,398.18,397.2,397.98,220.0
2011-03-14 10:00:00,398.66,398.66,397.47,398.1,60.0,398.66,398.66,397.47,398.1,60.0
2011-03-14 10:30:00,398.33,398.99,398.33,398.99,50.0,398.33,398.99,398.33,398.99,50.0
2011-03-14 11:00:00,399.54,399.54,399.21,399.21,30.0,399.54,399.54,399.21,399.21,30.0
2011-03-14 11:30:00,398.91,399.92,398.79,398.85,40.0,398.91,399.92,398.79,398.85,40.0
2011-03-14 12:00:00,399.81,399.81,398.59,398.59,20.0,399.81,399.81,398.59,398.59,20.0
2011-03-14 12:30:00,399.41,399.41,399.41,399.41,10.0,399.41,399.41,399.41,399.41,10.0
2011-03-14 13:00:00,398.79,399.48,398.58,398.58,40.0,398.79,399.48,398.58,398.58,40.0
2011-03-14 13:30:00,398.58,398.58,398.58,398.58,0.0,398.58,398.58,398.58,398.58,0.0
2011-03-14 14:00:00,398.62,399.64,398.62,398.73,70.0,398.62,399.64,398.62,398.73,70.0
2011-03-14 14:30:00,399.06,399.71,399.06,399.44,70.0,399.06,399.71,399.06,399.44,70.0
2011-03-14 15:00:00,399.84,400.77,399.84,400.4,140.0,399.84,400.77,399.84,400.4,140.0
2011-03-14 15:30:00,400.9,401.3,399.33,399.91,160.0,400.9,401.3,399.33,399.91,160.0
2011-03-15 09:30:00,389.0,392.04,389.0,390.4,320.0,389.0,392.04,389.0,390.4,320.0
2011-03-15 10:00:00,391.04,392.57,390.91,392.57,100.0,391.04,392.57,390.91,392.57,100.0
2011-03-15 10:30:00,393.03,393.71,392.78,393.7,130.0,393.03,393.71,392.78,393.7,130.0
2011-03-15 11:00:00,394.0,394.28,393.37,394.11,170.0,394.0,394.28,393.37,394.11,170.0
2011-03-15 11:30:00,393.63,394.71,393.63,394.71,40.0,393.63,394.71,393.63,394.71,40.0
2011-03-15 12:00:00,395.05,395.35,394.55,394.55,80.0,395.05,395.35,394.55,394.55,80.0
2011-03-15 12:30:00,394.65,394.89,394.65,394.89,20.0,394.65,394.89,394.65,394.89,20.0
2011-03-15 13:00:00,394.92,395.51,394.54,394.54,90.0,394.92,395.51,394.54,394.54,90.0
2011-03-15 13:30:00,394.86,394.86,394.86,394.86,20.0,394.86,394.86,394.86,394.86,20.0
2011-03-15 14:00:00,395.29,395.4,395.29,395.4,20.0,395.29,395.4,395.29,395.4,20.0
2011-03-15 14:30:00,395.86,397.71,395.63,396.59,240.0,395.86,397.71,395.63,396.59,240.0
2011-03-15 15:00:00,396.86,398.88,396.41,398.88,140.0,396.86,398.88,396.41,398.88,140.0
2011-03-15 15:30:00,399.23,399.61,395.47,395.67,460.0,399.23,399.61,395.47,395.67,460.0
2011-03-16 09:30:00,395.93,396.64,395.12,395.64,140.0,395.93,396.64,395.12,395.64,140.0
2011-03-16 10:00:00,395.62,396.82,395.62,396.22,150.0,395.62,396.82,395.62,396.22,150.0
2011-03-16 10:30:00,395.86,396.45,395.75,395.75,90.0,395.86,396.45,395.75,395.75,90.0
2011-03-16 11:00:00,395.37,395.37,392.13,393.44,200.0,395.37,395.37,392.13,393.44,200.0
2011-03-16 11:30:00,393.23,393.23,391.43,391.43,70.0,393.23,393.23,391.43,391.43,70.0
2011-03-16 12:00:00,392.07,392.36,391.84,391.89,90.0,392.07,392.36,391.84,391.89,90.0
2011-03-16 12:30:00,391.28,392.77,391.28,392.77,80.0,391.28,392.77,391.28,392.77,80.0
2011-03-16 13:00:00,392.97,393.43,392.24,392.24,120.0,392.97,393.43,392.24,392.24,120.0
2011-03-16 13:30:00,392.72,392.73,392.72,392.73,20.0,392.72,392.73,392.72,392.73,20.0
2011-03-16 14:00:00,392.07,392.7,391.15,391.74,220.0,392.07,392.7,391.15,391.74,220.0
2011-03-16 14:30:00,392.53,393.6,392.53,392.6,120.0,392.53,393.6,392.53,392.6,120.0
2011-03-16 15:00:00,392.53,392.97,391.8,392.28,170.0,392.53,392.97,391.8,392.28,170.0
2011-03-16 15:30:00,391.89,392.68,389.57,391.42,650.0,391.89,392.68,389.57,391.42,650.0
2011-03-17 09:30:00,395.3,395.3,392.65,392.65,110.0,395.3,395.3,392.65,392.65,110.0
2011-03-17 10:00:00,392.65,392.98,391.34,392.98,60.0,392.65,392.98,391.34,392.98,60.0
2011-03-17 10:30:00,392.94,393.28,392.47,392.47,40.0,392.94,393.28,392.47,392.47,40.0
2011-03-17 11:00:00,393.26,393.26,392.67,393.0,40.0,393.26,393.26,392.67,393.0,40.0
2011-03-17 11:30:00,393.15,393.15,393.15,393.15,10.0,393.15,393.15,393.15,393.15,10.0
2011-03-17 12:00:00,394.06,394.07,393.74,394.07,90.0,394.06,394.07,393.74,394.07,90.0
2011-03-17 12:30:00,394.05,394.05,393.9,394.03,60.0,394.05,394.05,393.9,394.03,60.0
2011-03-17 13:00:00,393.27,393.27,393.27,393.27,10.0,393.27,393.27,393.27,393.27,10.0
2011-03-17 13:30:00,393.76,393.76,393.52,393.52,20.0,393.76,393.76,393.52,393.52,20.0
2011-03-17 14:00:00,393.54,393.63,393.54,393.63,20.0,393.54,393.63,393.54,393.63,20.0
2011-03-17 14:30:00,393.01,393.01,393.01,393.01,10.0,393.01,393.01,393.01,393.01,10.0
2011-03-17 15:00:00,393.38,393.88,393.35,393.88,100.0,393.38,393.88,393.35,393.88,100.0
2011-03-17 15:30:00,393.87,395.66,393.14,394.22,180.0,393.87,395.66,393.14,394.22,180.0
2011-03-18 09:30:00,397.98,398.78,397.11,398.78,140.0,397.98,398.78,397.11,398.78,140.0
2011-03-18 10:00:00,398.7,400.54,398.7,400.4,210.0,398.7,400.54,398.7,400.4,210.0
2011-03-18 10:30:00,400.3,400.43,400.3,400.43,20.0,400.3,400.43,400.3,400.43,20.0
2011-03-18 11:00:00,401.0,401.0,399.7,400.0,130.0,401.0,401.0,399.7,400.0,130.0
2011-03-18 11:30:00,399.73,400.61,399.73,400.19,80.0,399.73,400.61,399.73,400.19,80.0
2011-03-18 12:00:00,400.78,402.23,400.78,402.23,330.0,400.78,402.23,400.78,402.23,330.0
2011-03-18 12:30:00,401.84,402.17,401.41,402.17,200.0,401.84,402.17,401.41,402.17,200.0
2011-03-18 13:00:00,402.47,402.47,402.0,402.39,50.0,402.47,402.47,402.0,402.39,50.0
2011-03-18 13:30:00,402.34,402.34,402.0,402.0,20.0,402.34,402.34,402.0,402.0,20.0
2011-03-18 14:00:00,401.03,401.25,400.17,400.17,70.0,401.03,401.25,400.17,400.17,70.0
2011-03-18 14:30:00,400.41,401.29,399.87,399.87,100.0,400.41,401.29,399.87,399.87,100.0
2011-03-18 15:00:00,399.66,399.82,398.37,398.37,70.0,399.66,399.82,398.37,398.37,70.0
2011-03-18 15:30:00,398.51,400.93,398.1,399.61,410.0,398.51,400.93,398.1,399.61,410.0
2011-03-21 09:30:00,405.0,406.03,404.03,405.31,220.0,405.0,406.03,404.03,405.31,220.0
2011-03-21 10:00:00,405.39,406.48,405.0,405.56,90.0,405.39,406.48,405.0,405.56,90.0
2011-03-21 10:30:00,404.84,406.17,404.84,405.0,130.0,404.84,406.17,404.84,405.0,130.0
2011-03-21 11:00:00,405.56,405.56,404.92,405.0,270.0,405.56,405.56,404.92,405.0,270.0
2011-03-21 11:30:00,405.0,405.0,404.91,405.0,40.0,405.0,405.0,404.91,405.0,40.0
2011-03-21 12:00:00,405.25,406.03,405.25,405.75,100.0,405.25,406.03,405.25,405.75,100.0
2011-03-21 12:30:00,405.54,405.6,404.55,404.55,50.0,405.54,405.6,404.55,404.55,50.0
2011-03-21 13:00:00,406.08,406.38,406.04,406.09,70.0,406.08,406.38,406.04,406.09,70.0
2011-03-21 13:30:00,405.61,405.61,405.32,405.32,20.0,405.61,405.61,405.32,405.32,20.0
2011-03-21 14:00:00,405.65,406.0,405.5,405.83,110.0,405.65,406.0,405.5,405.83,110.0
2011-03-21 14:30:00,405.83,405.83,405.15,405.15,110.0,405.83,405.83,405.15,405.15,110.0
2011-03-21 15:00:00,405.96,405.96,404.91,405.07,120.0,405.96,405.96,404.91,405.07,120.0
2011-03-21 15:30:00,404.85,407.04,404.83,405.81,320.0,404.85,407.04,404.83,405.81,320.0
2011-03-22 09:30:00,406.0,409.91,406.0,409.9,200.0,406.0,409.91,406.0,409.9,200.0
2011-03-22 10:00:00,408.1,408.1,408.1,408.1,10.0,408.1,408.1,408.1,408.1,10.0
2011-03-22 10:30:00,408.9,409.44,408.7,408.7,90.0,408.9,409.44,408.7,408.7,90.0
2011-03-22 11:00:00,408.65,409.27,408.65,409.27,40.0,408.65,409.27,408.65,409.27,40.0
2011-03-22 11:30:00,408.39,408.39,408.39,408.39,10.0,408.39,408.39,408.39,408.39,10.0
2011-03-22 12:00:00,408.88,408.88,406.65,406.75,190.0,408.88,408.88,406.65,406.75,190.0
2011-03-22 12:30:00,406.02,408.26,405.75,408.26,130.0,406.02,408.26,405.75,408.26,130.0
2011-03-22 13:00:00,408.26,408.26,408.26,408.26,0.0,408.26,408.26,408.26,408.26,0.0
2011-03-22 13:30:00,408.48,408.5,408.0,408.11,150.0,408.48,408.5,408.0,408.11,150.0
2011-03-22 14:00:00,408.01,408.01,407.44,407.5,70.0,408.01,408.01,407.44,407.5,70.0
2011-03-22 14:30:00,407.36,407.36,407.21,407.21,20.0,407.36,407.36,407.21,407.21,20.0
2011-03-22 15:00:00,407.99,408.5,407.85,408.5,80.0,407.99,408.5,407.85,408.5,80.0
2011-03-22 15:30:00,408.11,408.99,407.22,408.44,230.0,408.11,408.99,407.22,408.44,230.0
2011-03-23 09:30:00,406.9,406.9,404.51,405.01,280.0,406.9,406.9,404.51,405.01,280.0
2011-03-23 10:00:00,404.97,405.29,404.34,405.29,120.0,404.97,405.29,404.34,405.29,120.0
2011-03-23 10:30:00,404.64,404.92,404.64,404.92,20.0,404.64,404.92,404.64,404.92,20.0
2011-03-23 11:00:00,404.54,404.8,404.44,404.8,40.0,404.54,404.8,404.44,404.8,40.0
2011-03-23 11:30:00,404.72,405.35,404.72,405.35,120.0,404.72,405.35,404.72,405.35,120.0
2011-03-23 12:00:00,405.59,405.59,405.02,405.08,30.0,405.59,405.59,405.02,405.08,30.0
2011-03-23 12:30:00,404.96,404.96,404.96,404.96,10.0,404.96,404.96,404.96,404.96,10.0
2011-03-23 13:00:00,404.99,404.99,404.99,404.99,10.0,404.99,404.99,404.99,404.99,10.0
2011-03-23 13:30:00,405.22,405.69,404.77,404.96,90.0,405.22,405.69,404.77,404.96,90.0
2011-03-23 14:00:00,406.49,406.49,404.0,404.08,210.0,406.49,406.49,404.0,404.08,210.0
2011-03-23 14:30:00,404.84,405.97,404.08,405.97,60.0,404.84,405.97,404.08,405.97,60.0
2011-03-23 15:00:00,405.37,405.37,404.25,404.87,100.0,405.37,405.37,404.25,404.87,100.0
2011-03-23 15:30:00,405.41,405.78,404.98,405.01,260.0,405.41,405.78,404.98,405.01,260.0
2011-03-24 09:30:00,405.02,405.02,403.14,403.14,130.0,405.02,405.02,403.14,403.14,130.0
2011-03-24 10:00:00,402.99,403.33,402.78,402.78,90.0,402.99,403.33,402.78,402.78,90.0
2011-03-24 10:30:00,402.72,403.19,401.98,402.46,150.0,402.72,403.19,401.98,402.46,150.0
2011-03-24 11:00:00,403.0,403.27,402.64,403.27,40.0,403.0,403.27,402.64,403.27,40.0
2011-03-24 11:30:00,403.29,403.29,403.29,403.29,20.0,403.29,403.29,403.29,403.29,20.0
2011-03-24 12:00:00,402.77,402.81,402.77,402.81,40.0,402.77,402.81,402.77,402.81,40.0
2011-03-24 12:30:00,403.87,403.95,403.04,403.04,30.0,403.87,403.95,403.04,403.04,30.0
2011-03-24 13:00:00,404.2,404.2,404.0,404.0,20.0,404.2,404.2,404.0,404.0,20.0
2011-03-24 13:30:00,404.0,404.0,403.42,403.59,50.0,404.0,404.0,403.42,403.59,50.0
2011-03-24 14:00:00,403.59,403.59,403.59,403.59,0.0,403.59,403.59,403.59,403.59,0.0
2011-03-24 14:30:00,404.57,404.57,402.56,403.31,50.0,404.57,404.57,402.56,403.31,50.0
2011-03-24 15:00:00,403.33,405.88,403.33,405.43,120.0,403.33,405.88,403.33,405.43,120.0
2011-03-24 15:30:00,405.0,405.33,404.06,404.96,120.0,405.0,405.33,404.06,404.96,120.0
2011-03-25 09:30:00,405.01,406.51,404.97,405.71,110.0,405.01,406.51,404.97,405.71,110.0
2011-03-25 10:00:00,404.71,404.71,404.14,404.68,60.0,404.71,404.71,404.14,404.68,60.0
2011-03-25 10:30:00,404.68,404.68,404.68,404.68,50.0,404.68,404.68,404.68,404.68,50.0
2011-03-25 11:00:00,404.35,404.36,403.9,403.9,140.0,404.35,404.36,403.9,403.9,140.0
2011-03-25 11:30:00,403.89,404.63,403.86,404.63,30.0,403.89,404.63,403.86,404.63,30.0
2011-03-25 12:00:00,404.64,404.64,404.02,404.02,20.0,404.64,404.64,404.02,404.02,20.0
2011-03-25 12:30:00,404.48,404.48,404.48,404.48,10.0,404.48,404.48,404.48,404.48,10.0
2011-03-25 13:00:00,403.95,403.95,403.75,403.75,20.0,403.95,403.95,403.75,403.75,20.0
2011-03-25 13:30:00,403.67,403.67,401.71,402.38,210.0,403.67,403.67,401.71,402.38,210.0
2011-03-25 14:00:00,402.38,402.38,402.38,402.38,0.0,402.38,402.38,402.38,402.38,0.0
2011-03-25 14:30:00,402.3,402.3,402.3,402.3,10.0,402.3,402.3,402.3,402.3,10.0
2011-03-25 15:00:00,402.0,403.27,402.0,403.27,90.0,402.0,403.27,402.0,403.27,90.0
2011-03-25 15:30:00,403.69,403.74,400.38,400.75,260.0,403.69,403.74,400.38,400.75,260.0
2011-03-28 09:30:00,401.35,404.35,401.35,404.35,80.0,401.35,404.35,401.35,404.35,80.0
2011-03-28 10:00:00,404.38,404.38,404.38,404.38,10.0,404.38,404.38,404.38,404.38,10.0
2011-03-28 10:30:00,404.42,404.42,404.42,404.42,10.0,404.42,404.42,404.42,404.42,10.0
2011-03-28 11:00:00,405.9,406.83,405.9,406.68,70.0,405.9,406.83,405.9,406.68,70.0
2011-03-28 11:30:00,406.55,407.74,406.52,406.66,70.0,406.55,407.74,406.52,406.66,70.0
2011-03-28 12:00:00,407.68,408.52,407.68,408.52,110.0,407.68,408.52,407.68,408.52,110.0
2011-03-28 12:30:00,409.09,409.77,408.84,409.77,60.0,409.09,409.77,408.84,409.77,60.0
2011-03-28 13:00:00,409.64,410.21,408.99,410.21,50.0,409.64,410.21,408.99,410.21,50.0
2011-03-28 13:30:00,407.88,409.47,407.88,407.9,120.0,407.88,409.47,407.88,407.9,120.0
2011-03-28 14:00:00,408.63,409.0,408.63,409.0,20.0,408.63,409.0,408.63,409.0,20.0
2011-03-28 14:30:00,407.72,408.0,407.72,408.0,20.0,407.72,408.0,407.72,408.0,20.0
2011-03-28 15:00:00,407.73,407.73,405.6,407.11,310.0,407.73,407.73,405.6,407.11,310.0
2011-03-28 15:30:00,406.57,406.59,405.0,406.07,350.0,406.57,406.59,405.0,406.07,350.0
2011-03-29 09:30:00,406.51,407.02,406.51,406.57,50.0,406.51,407.02,406.51,406.57,50.0
2011-03-29 10:00:00,406.4,407.18,406.23,406.81,40.0,406.4,407.18,406.23,406.81,40.0
2011-03-29 10:30:00,406.56,406.65,406.56,406.65,20.0,406.56,406.65,406.56,406.65,20.0
2011-03-29 11:00:00,407.24,408.54,407.02,408.54,80.0,407.24,408.54,407.02,408.54,80.0
2011-03-29 11:30:00,408.61,408.61,408.61,408.61,10.0,408.61,408.61,408.61,408.61,10.0
2011-03-29 12:00:00,407.74,407.74,407.74,407.74,10.0,407.74,407.74,407.74,407.74,10.0
2011-03-29 12:30:00,407.74,407.74,407.74,407.74,0.0,407.74,407.74,407.74,407.74,0.0
2011-03-29 13:00:00,407.74,407.74,407.74,407.74,0.0,407.74,407.74,407.74,407.74,0.0
2011-03-29 13:30:00,409.33,409.41,408.08,408.08,30.0,409.33,409.41,408.08,408.08,30.0
2011-03-29 14:00:00,407.85,408.5,407.85,408.1,40.0,407.85,408.5,407.85,408.1,40.0
2011-03-29 14:30:00,408.1,408.1,408.1,408.1,0.0,408.1,408.1,408.1,408.1,0.0
2011-03-29 15:00:00,408.1,408.1,408.1,408.1,0.0,408.1,408.1,408.1,408.1,0.0
2011-03-29 15:30:00,409.24,409.24,408.11,408.11,60.0,409.24,409.24,408.11,408.11,60.0
2011-03-30 09:30:00,408.94,409.25,408.94,409.25,20.0,408.94,409.25,408.94,409.25,20.0
2011-03-30 10:00:00,410.93,410.93,410.65,410.65,20.0,410.93,410.93,410.65,410.65,20.0
2011-03-30 10:30:00,411.0,411.0,411.0,411.0,10.0,411.0,411.0,411.0,411.0,10.0
2011-03-30 11:00:00,411.41,411.45,411.41,411.45,20.0,411.41,411.45,411.41,411.45,20.0
2011-03-30 11:30:00,410.55,411.82,410.55,411.82,20.0,410.55,411.82,410.55,411.82,20.0
2011-03-30 12:00:00,411.04,411.11,411.04,411.11,30.0,411.04,411.11,411.04,411.11,30.0
2011-03-30 12:30:00,411.11,411.11,411.11,411.11,0.0,411.11,411.11,411.11,411.11,0.0
2011-03-30 13:00:00,411.19,411.19,411.19,411.19,10.0,411.19,411.19,411.19,411.19,10.0
2011-03-30 13:30:00,411.14,411.14,411.05,411.05,20.0,411.14,411.14,411.05,411.05,20.0
2011-03-30 14:00:00,412.0,412.0,412.0,412.0,30.0,412.0,412.0,412.0,412.0,30.0
2011-03-30 14:30:00,412.73,415.0,412.61,415.0,150.0,412.73,415.0,412.61,415.0,150.0
2011-03-30 15:00:00,414.57,414.57,413.31,413.34,140.0,414.57,414.57,413.31,413.34,140.0
2011-03-30 15:30:00,413.32,413.75,412.48,413.75,230.0,413.32,413.75,412.48,413.75,230.0
2011-03-31 09:30:00,414.11,415.0,414.11,415.0,30.0,414.11,415.0,414.11,415.0,30.0
2011-03-31 10:00:00,415.62,416.0,415.12,415.76,100.0,415.62,416.0,415.12,415.76,100.0
2011-03-31 10:30:00,416.1,416.38,415.94,416.1,50.0,416.1,416.38,415.94,416.1,50.0
2011-03-31 11:00:00,416.89,416.89,416.89,416.89,10.0,416.89,416.89,416.89,416.89,10.0
2011-03-31 11:30:00,416.99,417.02,416.99,417.0,40.0,416.99,417.02,416.99,417.0,40.0
2011-03-31 12:00:00,416.99,418.0,416.0,416.91,170.0,416.99,418.0,416.0,416.91,170.0
2011-03-31 12:30:00,416.91,416.91,416.91,416.91,0.0,416.91,416.91,416.91,416.91,0.0
2011-03-31 13:00:00,416.8,417.0,416.39,417.0,50.0,416.8,417.0,416.39,417.0,50.0
2011-03-31 13:30:00,417.0,417.53,417.0,417.3,60.0,417.0,417.53,417.0,417.3,60.0
2011-03-31 14:00:00,416.61,417.01,416.61,417.01,60.0,416.61,417.01,416.61,417.01,60.0
2011-03-31 14:30:00,417.13,417.13,415.21,415.75,190.0,417.13,417.13,415.21,415.75,190.0
2011-03-31 15:00:00,415.64,415.71,415.21,415.71,40.0,415.64,415.71,415.21,415.71,40.0
2011-03-31 15:30:00,415.77,416.22,412.54,413.75,380.0,415.77,416.22,412.54,413.75,380.0
2011-04-01 09:30:00,417.0,417.0,413.53,414.25,120.0,417.0,417.0,413.53,414.25,120.0
2011-04-01 10:00:00,414.9,418.66,414.73,418.66,220.0,414.9,418.66,414.73,418.66,220.0
2011-04-01 10:30:00,418.66,418.66,418.66,418.66,0.0,418.66,418.66,418.66,418.66,0.0
2011-04-01 11:00:00,419.45,419.45,418.44,419.07,80.0,419.45,419.45,418.44,419.07,80.0
2011-04-01 11:30:00,419.73,419.99,419.21,419.41,180.0,419.73,419.99,419.21,419.41,180.0
2011-04-01 12:00:00,419.41,419.41,419.41,419.41,0.0,419.41,419.41,419.41,419.41,0.0
2011-04-01 12:30:00,420.0,420.1,420.0,420.0,30.0,420.0,420.1,420.0,420.0,30.0
2011-04-01 13:00:00,420.04,420.11,420.04,420.11,20.0,420.04,420.11,420.04,420.11,20.0
2011-04-01 13:30:00,420.0,420.0,419.08,419.47,70.0,420.0,420.0,419.08,419.47,70.0
2011-04-01 14:00:00,419.49,419.49,419.42,419.42,20.0,419.49,419.49,419.42,419.42,20.0
2011-04-01 14:30:00,420.18,420.18,419.53,419.71,110.0,420.18,420.18,419.53,419.71,110.0
2011-04-01 15:00:00,419.71,419.75,418.15,418.69,210.0,419.71,419.75,418.15,418.69,210.0
2011-04-01 15:30:00,418.79,420.75,418.05,420.75,150.0,418.79,420.75,418.05,420.75,150.0
2011-04-04 09:30:00,420.0,420.0,419.32,419.74,430.0,420.0,420.0,419.32,419.74,430.0
2011-04-04 10:00:00,420.2,420.58,418.55,418.65,240.0,420.2,420.58,418.55,418.65,240.0
2011-04-04 10:30:00,418.68,419.49,418.55,419.49,90.0,418.68,419.49,418.55,419.49,90.0
2011-04-04 11:00:00,418.5,419.49,418.46,419.49,40.0,418.5,419.49,418.46,419.49,40.0
2011-04-04 11:30:00,420.0,420.0,420.0,420.0,10.0,420.0,420.0,420.0,420.0,10.0
2011-04-04 12:00:00,419.95,420.0,419.66,420.0,70.0,419.95,420.0,419.66,420.0,70.0
2011-04-04 12:30:00,420.0,420.0,420.0,420.0,0.0,420.0,420.0,420.0,420.0,0.0
2011-04-04 13:00:00,419.99,419.99,419.27,419.99,40.0,419.99,419.99,419.27,419.99,40.0
2011-04-04 13:30:00,418.95,419.07,418.07,418.88,70.0,418.95,419.07,418.07,418.88,70.0
2011-04-04 14:00:00,418.79,419.2,418.5,418.65,60.0,418.79,419.2,418.5,418.65,60.0
2011-04-04 14:30:00,419.49,419.93,418.6,419.05,180.0,419.49,419.93,418.6,419.05,180.0
2011-04-04 15:00:00,419.44,419.99,419.42,419.75,130.0,419.44,419.99,419.42,419.75,130.0
2011-04-04 15:30:00,420.0,420.5,419.49,420.31,320.0,420.0,420.5,419.49,420.31,320.0
2011-04-05 09:30:00,418.89,418.89,416.98,417.82,150.0,418.89,418.89,416.98,417.82,150.0
2011-04-05 10:00:00,418.0,418.0,416.91,417.35,130.0,418.0,418.0,416.91,417.35,130.0
2011-04-05 10:30:00,417.83,418.26,417.43,417.43,30.0,417.83,418.26,417.43,417.43,30.0
2011-04-05 11:00:00,417.49,418.02,417.49,418.02,40.0,417.49,418.02,417.49,418.02,40.0
2011-04-05 11:30:00,417.56,417.56,417.54,417.54,20.0,417.56,417.56,417.54,417.54,20.0
2011-04-05 12:00:00,418.29,418.51,417.91,418.51,70.0,418.29,418.51,417.91,418.51,70.0
2011-04-05 12:30:00,418.55,419.16,417.78,417.78,90.0,418.55,419.16,417.78,417.78,90.0
2011-04-05 13:00:00,417.87,417.87,417.85,417.85,20.0,417.87,417.87,417.85,417.85,20.0
2011-04-05 13:30:00,417.85,417.85,417.85,417.85,0.0,417.85,417.85,417.85,417.85,0.0
2011-04-05 14:00:00,417.41,418.14,417.19,417.19,30.0,417.41,418.14,417.19,417.19,30.0
2011-04-05 14:30:00,418.19,418.19,418.19,418.19,10.0,418.19,418.19,418.19,418.19,10.0
2011-04-05 15:00:00,418.34,419.02,417.95,418.72,180.0,418.34,419.02,417.95,418.72,180.0
2011-04-05 15:30:00,418.75,419.01,418.12,418.51,210.0,418.75,419.01,418.12,418.51,210.0
2011-04-06 09:30:00,418.99,419.47,417.96,417.96,50.0,418.99,419.47,417.96,417.96,50.0
2011-04-06 10:00:00,418.92,418.92,418.87,418.88,40.0,418.92,418.92,418.87,418.88,40.0
2011-04-06 10:30:00,418.8,419.69,418.8,419.01,80.0,418.8,419.69,418.8,419.01,80.0
2011-04-06 11:00:00,419.45,420.01,419.45,419.79,60.0,419.45,420.01,419.45,419.79,60.0
2011-04-06 11:30:00,419.18,419.18,419.18,419.18,10.0,419.18,419.18,419.18,419.18,10.0
2011-04-06 12:00:00,419.13,419.13,419.03,419.03,30.0,419.13,419.13,419.03,419.03,30.0
2011-04-06 12:30:00,417.85,418.83,417.85,418.83,20.0,417.85,418.83,417.85,418.83,20.0
2011-04-06 13:00:00,419.01,421.0,419.01,420.91,200.0,419.01,421.0,419.01,420.91,200.0
2011-04-06 13:30:00,420.76,421.19,419.99,421.19,40.0,420.76,421.19,419.99,421.19,40.0
2011-04-06 14:00:00,420.26,420.26,420.26,420.26,10.0,420.26,420.26,420.26,420.26,10.0
2011-04-06 14:30:00,420.26,420.96,420.0,420.96,130.0,420.26,420.96,420.0,420.96,130.0
2011-04-06 15:00:00,420.83,423.81,420.83,423.56,310.0,420.83,423.81,420.83,423.56,310.0
2011-04-06 15:30:00,422.78,423.13,421.33,422.99,240.0,422.78,423.13,421.33,422.99,240.0
2011-04-07 09:30:00,424.25,424.25,419.06,420.67,180.0,424.25,424.25,419.06,420.67,180.0
2011-04-07 10:00:00,421.22,421.22,420.1,420.1,60.0,421.22,421.22,420.1,420.1,60.0
2011-04-07 10:30:00,419.88,423.43,419.88,423.39,320.0,419.88,423.43,419.88,423.39,320.0
2011-04-07 11:00:00,422.94,423.99,422.94,423.48,110.0,422.94,423.99,422.94,423.48,110.0
2011-04-07 11:30:00,424.34,424.34,423.99,424.0,60.0,424.34,424.34,423.99,424.0,60.0
2011-04-07 12:00:00,424.47,424.66,423.9,423.9,60.0,424.47,424.66,423.9,423.9,60.0
2011-04-07 12:30:00,424.59,424.96,424.54,424.72,150.0,424.59,424.96,424.54,424.72,150.0
2011-04-07 13:00:00,424.9,424.9,424.33,424.33,80.0,424.9,424.9,424.33,424.33,80.0
2011-04-07 13:30:00,424.74,425.15,424.51,424.9,900.0,424.74,425.15,424.51,424.9,900.0
2011-04-07 14:00:00,424.9,425.33,424.49,425.33,120.0,424.9,425.33,424.49,425.33,120.0
2011-04-07 14:30:00,425.48,427.0,425.48,427.0,160.0,425.48,427.0,425.48,427.0,160.0
2011-04-07 15:00:00,426.67,426.89,424.58,424.58,230.0,426.67,426.89,424.58,424.58,230.0
2011-04-07 15:30:00,424.45,424.47,422.81,422.81,330.0,424.45,424.47,422.81,422.81,330.0
2011-04-08 09:30:00,425.0,426.49,425.0,426.34,120.0,425.0,426.49,425.0,426.34,120.0
2011-04-08 10:00:00,426.85,426.85,426.0,426.69,70.0,426.85,426.85,426.0,426.69,70.0
2011-04-08 10:30:00,426.25,430.0,426.25,429.75,510.0,426.25,430.0,426.25,429.75,510.0
2011-04-08 11:00:00,429.34,430.15,429.29,429.67,90.0,429.34,430.15,429.29,429.67,90.0
2011-04-08 11:30:00,429.45,429.98,429.24,429.24,120.0,429.45,429.98,429.24,429.24,120.0
2011-04-08 12:00:00,429.01,429.05,428.78,429.0,100.0,429.01,429.05,428.78,429.0,100.0
2011-04-08 12:30:00,429.0,429.44,429.0,429.27,60.0,429.0,429.44,429.0,429.27,60.0
2011-04-08 13:00:00,429.25,430.14,429.25,430.14,70.0,429.25,430.14,429.25,430.14,70.0
2011-04-08 13:30:00,429.25,430.26,428.93,430.2,190.0,429.25,430.26,428.93,430.2,190.0
2011-04-08 14:00:00,429.6,430.04,429.53,430.04,80.0,429.6,430.04,429.53,430.04,80.0
2011-04-08 14:30:00,429.64,430.11,428.5,428.5,60.0,429.64,430.11,428.5,428.5,60.0
2011-04-08 15:00:00,429.18,429.18,425.34,426.78,260.0,429.18,429.18,425.34,426.78,260.0
2011-04-08 15:30:00,426.35,426.76,425.01,426.76,520.0,426.35,426.76,425.01,426.76,520.0
2011-04-11 09:30:00,425.51,425.51,424.53,424.53,60.0,425.51,425.51,424.53,424.53,60.0
2011-04-11 10:00:00,424.84,425.31,424.41,424.41,60.0,424.84,425.31,424.41,424.41,60.0
2011-04-11 10:30:00,424.39,424.62,424.02,424.02,50.0,424.39,424.62,424.02,424.02,50.0
2011-04-11 11:00:00,423.88,424.15,423.0,423.0,100.0,423.88,424.15,423.0,423.0,100.0
2011-04-11 11:30:00,423.45,423.45,423.0,423.0,40.0,423.45,423.45,423.0,423.0,40.0
2011-04-11 12:00:00,422.39,422.93,422.29,422.78,100.0,422.39,422.93,422.29,422.78,100.0
2011-04-11 12:30:00,422.66,422.66,422.12,422.12,70.0,422.66,422.66,422.12,422.12,70.0
2011-04-11 13:00:00,421.2,422.21,421.2,421.98,110.0,421.2,422.21,421.2,421.98,110.0
2011-04-11 13:30:00,421.59,421.59,421.0,421.48,200.0,421.59,421.59,421.0,421.48,200.0
2011-04-11 14:00:00,421.97,421.97,421.1,421.44,50.0,421.97,421.97,421.1,421.44,50.0
2011-04-11 14:30:00,422.81,423.35,422.01,423.35,100.0,422.81,423.35,422.01,423.35,100.0
2011-04-11 15:00:00,424.2,424.2,422.54,423.78,140.0,424.2,424.2,422.54,423.78,140.0
2011-04-11 15:30:00,423.4,426.08,423.4,424.33,550.0,423.4,426.08,423.4,424.33,550.0
2011-04-12 09:30:00,421.0,422.17,420.66,422.17,110.0,421.0,422.17,420.66,422.17,110.0
2011-04-12 10:00:00,421.15,421.15,420.75,420.99,50.0,421.15,421.15,420.75,420.99,50.0
2011-04-12 10:30:00,420.72,420.72,420.35,420.35,20.0,420.72,420.72,420.35,420.35,20.0
2011-04-12 11:00:00,420.37,420.39,420.37,420.39,20.0,420.37,420.39,420.37,420.39,20.0
2011-04-12 11:30:00,420.58,420.58,420.0,420.0,130.0,420.58,420.58,420.0,420.0,130.0
2011-04-12 12:00:00,421.02,421.02,420.13,420.13,80.0,421.02,421.02,420.13,420.13,80.0
2011-04-12 12:30:00,419.57,419.57,419.57,419.57,10.0,419.57,419.57,419.57,419.57,10.0
2011-04-12 13:00:00,419.3,419.3,418.9,418.9,60.0,419.3,419.3,418.9,418.9,60.0
2011-04-12 13:30:00,419.73,419.73,418.84,419.31,40.0,419.73,419.73,418.84,419.31,40.0
2011-04-12 14:00:00,419.01,419.8,419.01,419.21,50.0,419.01,419.8,419.01,419.21,50.0
2011-04-12 14:30:00,419.21,419.21,419.21,419.21,0.0,419.21,419.21,419.21,419.21,0.0
2011-04-12 15:00:00,418.5,419.8,418.3,419.79,90.0,418.5,419.8,418.3,419.79,90.0
2011-04-12 15:30:00,420.6,421.95,420.13,421.01,230.0,420.6,421.95,420.13,421.01,230.0
2011-04-13 09:30:00,421.22,422.26,419.71,419.85,100.0,421.22,422.26,419.71,419.85,100.0
2011-04-13 10:00:00,420.61,420.61,419.23,419.68,60.0,420.61,420.61,419.23,419.68,60.0
2011-04-13 10:30:00,420.37,420.37,419.77,419.9,130.0,420.37,420.37,419.77,419.9,130.0
2011-04-13 11:00:00,419.9,419.9,419.23,419.24,50.0,419.9,419.9,419.23,419.24,50.0
2011-04-13 11:30:00,419.23,419.35,419.23,419.35,40.0,419.23,419.35,419.23,419.35,40.0
2011-04-13 12:00:00,419.23,419.23,418.22,418.23,40.0,419.23,419.23,418.22,418.23,40.0
2011-04-13 12:30:00,418.23,418.35,417.96,418.28,130.0,418.23,418.35,417.96,418.28,130.0
2011-04-13 13:00:00,418.28,418.28,418.28,418.28,10.0,418.28,418.28,418.28,418.28,10.0
2011-04-13 13:30:00,417.93,417.93,416.7,416.7,90.0,417.93,417.93,416.7,416.7,90.0
2011-04-13 14:00:00,417.41,417.41,417.01,417.01,20.0,417.41,417.41,417.01,417.01,20.0
2011-04-13 14:30:00,417.54,418.45,417.39,417.39,80.0,417.54,418.45,417.39,417.39,80.0
2011-04-13 15:00:00,418.33,419.33,418.33,418.52,190.0,418.33,419.33,418.33,418.52,190.0
2011-04-13 15:30:00,419.4,419.4,417.83,417.83,100.0,419.4,419.4,417.83,417.83,100.0
2011-04-14 09:30:00,415.86,416.88,414.64,416.5,70.0,415.86,416.88,414.64,416.5,70.0
2011-04-14 10:00:00,415.83,416.55,415.83,416.0,80.0,415.83,416.55,415.83,416.0,80.0
2011-04-14 10:30:00,415.5,416.25,415.27,416.25,70.0,415.5,416.25,415.27,416.25,70.0
2011-04-14 11:00:00,415.5,415.77,414.25,415.77,90.0,415.5,415.77,414.25,415.77,90.0
2011-04-14 11:30:00,415.0,415.0,414.2,414.57,60.0,415.0,415.0,414.2,414.57,60.0
2011-04-14 12:00:00,415.0,415.0,414.5,414.61,150.0,415.0,415.0,414.5,414.61,150.0
2011-04-14 12:30:00,415.0,415.0,414.67,415.0,50.0,415.0,415.0,414.67,415.0,50.0
2011-04-14 13:00:00,415.02,415.16,414.48,415.07,110.0,415.02,415.16,414.48,415.07,110.0
2011-04-14 13:30:00,414.12,414.62,414.02,414.45,80.0,414.12,414.62,414.02,414.45,80.0
2011-04-14 14:00:00,414.45,414.45,414.45,414.45,0.0,414.45,414.45,414.45,414.45,0.0
2011-04-14 14:30:00,414.18,414.18,414.16,414.16,20.0,414.18,414.18,414.16,414.16,20.0
2011-04-14 15:00:00,414.27,415.2,414.27,415.2,190.0,414.27,415.2,414.27,415.2,190.0
2011-04-14 15:30:00,415.16,415.53,414.4,414.97,160.0,415.16,415.53,414.4,414.97,160.0
2011-04-15 09:30:00,414.56,414.56,413.91,413.91,30.0,414.56,414.56,413.91,413.91,30.0
2011-04-15 10:00:00,413.8,413.8,412.9,412.9,30.0,413.8,413.8,412.9,412.9,30.0
2011-04-15 10:30:00,414.02,414.08,413.73,413.81,40.0,414.02,414.08,413.73,413.81,40.0
2011-04-15 11:00:00,413.93,414.32,413.93,414.32,210.0,413.93,414.32,413.93,414.32,210.0
2011-04-15 11:30:00,414.01,414.03,413.38,413.95,170.0,414.01,414.03,413.38,413.95,170.0
2011-04-15 12:00:00,413.95,413.95,413.94,413.94,20.0,413.95,413.95,413.94,413.94,20.0
2011-04-15 12:30:00,414.07,414.07,413.92,413.92,50.0,414.07,414.07,413.92,413.92,50.0
2011-04-15 13:00:00,414.04,414.04,413.95,413.95,50.0,414.04,414.04,413.95,413.95,50.0
2011-04-15 13:30:00,414.0,414.36,413.9,414.04,310.0,414.0,414.36,413.9,414.04,310.0
2011-04-15 14:00:00,414.0,414.36,414.0,414.36,90.0,414.0,414.36,414.0,414.36,90.0
2011-04-15 14:30:00,413.96,414.16,413.95,413.96,90.0,413.96,414.16,413.95,413.96,90.0
2011-04-15 15:00:00,414.35,414.35,413.76,414.34,130.0,414.35,414.35,413.76,414.34,130.0
2011-04-15 15:30:00,414.1,414.36,413.68,413.68,250.0,414.1,414.36,413.68,413.68,250.0
2011-04-18 09:30:00,410.92,413.95,410.92,411.68,180.0,410.92,413.95,410.92,411.68,180.0
2011-04-18 10:00:00,412.41,412.89,412.41,412.89,40.0,412.41,412.89,412.41,412.89,40.0
2011-04-18 10:30:00,412.51,413.46,412.51,413.46,120.0,412.51,413.46,412.51,413.46,120.0
2011-04-18 11:00:00,414.19,415.33,413.46,413.72,190.0,414.19,415.33,413.46,413.72,190.0
2011-04-18 11:30:00,414.29,414.29,414.25,414.25,60.0,414.29,414.29,414.25,414.25,60.0
2011-04-18 12:00:00,414.19,414.19,414.19,414.19,10.0,414.19,414.19,414.19,414.19,10.0
2011-04-18 12:30:00,413.16,413.81,412.68,412.68,90.0,413.16,413.81,412.68,412.68,90.0
2011-04-18 13:00:00,412.85,413.0,412.85,413.0,50.0,412.85,413.0,412.85,413.0,50.0
2011-04-18 13:30:00,413.01,413.59,412.79,413.59,40.0,413.01,413.59,412.79,413.59,40.0
2011-04-18 14:00:00,413.42,413.78,413.42,413.78,20.0,413.42,413.78,413.42,413.78,20.0
2011-04-18 14:30:00,413.9,414.34,413.2,414.13,290.0,413.9,414.34,413.2,414.13,290.0
2011-04-18 15:00:00,414.0,414.34,413.55,413.9,310.0,414.0,414.34,413.55,413.9,310.0
2011-04-18 15:30:00,413.98,414.29,413.85,414.0,860.0,413.98,414.29,413.85,414.0,860.0
2011-04-19 09:30:00,414.37,414.37,414.37,414.37,10.0,414.37,414.37,414.37,414.37,10.0
2011-04-19 10:00:00,414.03,414.03,414.03,414.03,10.0,414.03,414.03,414.03,414.03,10.0
2011-04-19 10:30:00,413.71,413.99,413.5,413.5,60.0,413.71,413.99,413.5,413.5,60.0
2011-04-19 11:00:00,413.2,413.73,413.2,413.73,20.0,413.2,413.73,413.2,413.73,20.0
2011-04-19 11:30:00,413.61,414.0,413.25,413.25,40.0,413.61,414.0,413.25,413.25,40.0
2011-04-19 12:00:00,413.05,413.5,412.65,412.65,60.0,413.05,413.5,412.65,412.65,60.0
2011-04-19 12:30:00,412.65,412.65,412.65,412.65,0.0,412.65,412.65,412.65,412.65,0.0
2011-04-19 13:00:00,413.7,413.7,413.7,413.7,10.0,413.7,413.7,413.7,413.7,10.0
2011-04-19 13:30:00,413.81,414.0,413.3,414.0,180.0,413.81,414.0,413.3,414.0,180.0
2011-04-19 14:00:00,414.0,414.0,413.95,413.99,270.0,414.0,414.0,413.95,413.99,270.0
2011-04-19 14:30:00,413.87,414.0,413.87,413.91,70.0,413.87,414.0,413.87,413.91,70.0
2011-04-19 15:00:00,413.86,414.0,413.02,414.0,50.0,413.86,414.0,413.02,414.0,50.0
2011-04-19 15:30:00,414.0,414.05,413.06,413.06,320.0,414.0,414.05,413.06,413.06,320.0
2011-04-20 09:30:00,414.75,415.4,414.0,414.77,230.0,414.75,415.4,414.0,414.77,230.0
2011-04-20 10:00:00,416.38,416.47,416.38,416.38,50.0,416.38,416.47,416.38,416.38,50.0
2011-04-20 10:30:00,416.41,418.11,415.48,416.83,180.0,416.41,418.11,415.48,416.83,180.0
2011-04-20 11:00:00,416.49,416.6,415.31,416.44,60.0,416.49,416.6,415.31,416.44,60.0
2011-04-20 11:30:00,416.44,416.9,415.65,416.85,110.0,416.44,416.9,415.65,416.85,110.0
2011-04-20 12:00:00,416.74,417.0,416.73,416.73,60.0,416.74,417.0,416.73,416.73,60.0
2011-04-20 12:30:00,416.73,416.73,416.73,416.73,0.0,416.73,416.73,416.73,416.73,0.0
2011-04-20 13:00:00,416.73,416.73,416.73,416.73,0.0,416.73,416.73,416.73,416.73,0.0
2011-04-20 13:30:00,416.0,417.39,415.67,415.69,200.0,416.0,417.39,415.67,415.69,200.0
2011-04-20 14:00:00,416.0,416.0,416.0,416.0,10.0,416.0,416.0,416.0,416.0,10.0
2011-04-20 14:30:00,414.96,414.96,414.96,414.96,10.0,414.96,414.96,414.96,414.96,10.0
2011-04-20 15:00:00,415.99,415.99,415.01,415.1,110.0,415.99,415.99,415.01,415.1,110.0
2011-04-20 15:30:00,415.21,416.13,414.95,415.32,140.0,415.21,416.13,414.95,415.32,140.0
2011-04-21 09:30:00,415.44,415.44,414.0,414.0,40.0,415.44,415.44,414.0,414.0,40.0
2011-04-21 10:00:00,414.38,414.38,414.38,414.38,10.0,414.38,414.38,414.38,414.38,10.0
2011-04-21 10:30:00,415.0,415.0,415.0,415.0,10.0,415.0,415.0,415.0,415.0,10.0
2011-04-21 11:00:00,413.85,417.0,413.85,415.84,90.0,413.85,417.0,413.85,415.84,90.0
2011-04-21 11:30:00,415.84,415.84,415.84,415.84,0.0,415.84,415.84,415.84,415.84,0.0
2011-04-21 12:00:00,416.44,417.27,416.0,416.45,370.0,416.44,417.27,416.0,416.45,370.0
2011-04-21 12:30:00,416.47,416.75,416.06,416.06,90.0,416.47,416.75,416.06,416.06,90.0
2011-04-21 13:00:00,416.46,416.5,416.26,416.26,50.0,416.46,416.5,416.26,416.26,50.0
2011-04-21 13:30:00,415.41,415.41,415.41,415.41,10.0,415.41,415.41,415.41,415.41,10.0
2011-04-21 14:00:00,415.84,415.84,415.84,415.84,10.0,415.84,415.84,415.84,415.84,10.0
2011-04-21 14:30:00,415.84,415.84,415.84,415.84,0.0,415.84,415.84,415.84,415.84,0.0
2011-04-21 15:00:00,415.84,415.84,415.84,415.84,0.0,415.84,415.84,415.84,415.84,0.0
2011-04-21 15:30:00,414.54,415.86,414.54,415.86,60.0,414.54,415.86,414.54,415.86,60.0
2011-04-25 10:30:00,414.0,414.0,411.6,411.75,40.0,414.0,414.0,411.6,411.75,40.0
2011-04-25 11:00:00,411.75,411.75,411.75,411.75,0.0,411.75,411.75,411.75,411.75,0.0
2011-04-25 11:30:00,411.61,411.61,411.61,411.61,10.0,411.61,411.61,411.61,411.61,10.0
2011-04-25 12:00:00,411.61,411.61,411.61,411.61,0.0,411.61,411.61,411.61,411.61,0.0
2011-04-25 12:30:00,411.61,411.61,411.61,411.61,0.0,411.61,411.61,411.61,411.61,0.0
2011-04-25 13:00:00,411.65,411.65,411.65,411.65,10.0,411.65,411.65,411.65,411.65,10.0
2011-04-25 13:30:00,411.76,413.0,411.76,413.0,100.0,411.76,413.0,411.76,413.0,100.0
2011-04-25 14:00:00,413.26,413.52,413.26,413.5,160.0,413.26,413.52,413.26,413.5,160.0
2011-04-25 14:30:00,413.5,413.5,413.5,413.5,0.0,413.5,413.5,413.5,413.5,0.0
2011-04-25 15:00:00,413.51,413.51,413.0,413.0,30.0,413.51,413.51,413.0,413.0,30.0
2011-04-25 15:30:00,413.5,413.52,413.07,413.07,160.0,413.5,413.52,413.07,413.07,160.0
2011-04-26 09:30:00,413.3,414.95,413.3,414.95,30.0,413.3,414.95,413.3,414.95,30.0
2011-04-26 10:00:00,414.98,415.0,414.22,414.96,100.0,414.98,415.0,414.22,414.96,100.0
2011-04-26 10:30:00,414.96,415.0,413.31,413.31,120.0,414.96,415.0,413.31,413.31,120.0
2011-04-26 11:00:00,414.2,414.75,414.2,414.75,60.0,414.2,414.75,414.2,414.75,60.0
2011-04-26 11:30:00,414.63,414.63,414.0,414.2,200.0,414.63,414.63,414.0,414.2,200.0
2011-04-26 12:00:00,414.2,414.68,413.47,413.67,510.0,414.2,414.68,413.47,413.67,510.0
2011-04-26 12:30:00,414.0,414.0,413.48,413.48,60.0,414.0,414.0,413.48,413.48,60.0
2011-04-26 13:00:00,413.53,414.0,413.53,414.0,30.0,413.53,414.0,413.53,414.0,30.0
2011-04-26 13:30:00,413.98,413.98,413.98,413.98,10.0,413.98,413.98,413.98,413.98,10.0
2011-04-26 14:00:00,413.5,413.5,412.31,412.31,140.0,413.5,413.5,412.31,412.31,140.0
2011-04-26 14:30:00,411.98,412.85,411.98,412.85,20.0,411.98,412.85,411.98,412.85,20.0
2011-04-26 15:00:00,412.07,412.98,412.07,412.75,30.0,412.07,412.98,412.07,412.75,30.0
2011-04-26 15:30:00,412.41,413.03,412.28,413.01,90.0,412.41,413.03,412.28,413.01,90.0
2011-04-27 09:30:00,412.96,414.49,410.97,412.04,200.0,412.96,414.49,410.97,412.04,200.0
2011-04-27 10:00:00,411.96,412.23,411.75,411.75,110.0,411.96,412.23,411.75,411.75,110.0
2011-04-27 10:30:00,412.87,414.23,412.23,413.49,320.0,412.87,414.23,412.23,413.49,320.0
2011-04-27 11:00:00,413.49,413.49,413.49,413.49,0.0,413.49,413.49,413.49,413.49,0.0
2011-04-27 11:30:00,413.49,413.49,413.49,413.49,0.0,413.49,413.49,413.49,413.49,0.0
2011-04-27 12:00:00,413.36,414.09,412.61,413.39,60.0,413.36,414.09,412.61,413.39,60.0
2011-04-27 12:30:00,415.84,415.84,413.45,414.0,760.0,415.84,415.84,413.45,414.0,760.0
2011-04-27 13:00:00,413.78,413.78,413.78,413.78,20.0,413.78,413.78,413.78,413.78,20.0
2011-04-27 13:30:00,413.78,413.78,413.78,413.78,0.0,413.78,413.78,413.78,413.78,0.0
2011-04-27 14:00:00,414.13,414.13,413.35,413.44,50.0,414.13,414.13,413.35,413.44,50.0
2011-04-27 14:30:00,414.32,414.32,413.09,413.09,20.0,414.32,414.32,413.09,413.09,20.0
2011-04-27 15:00:00,413.9,413.9,413.9,413.9,10.0,413.9,413.9,413.9,413.9,10.0
2011-04-27 15:30:00,414.31,417.96,414.31,416.79,490.0,414.31,417.96,414.31,416.79,490.0
2011-04-28 09:30:00,416.58,417.5,414.98,416.1,290.0,416.58,417.5,414.98,416.1,290.0
2011-04-28 10:00:00,416.36,417.03,415.82,416.99,130.0,416.36,417.03,415.82,416.99,130.0
2011-04-28 10:30:00,415.98,417.38,415.98,417.0,320.0,415.98,417.38,415.98,417.0,320.0
2011-04-28 11:00:00,417.0,417.0,417.0,417.0,0.0,417.0,417.0,417.0,417.0,0.0
2011-04-28 11:30:00,416.43,416.94,415.92,416.8,60.0,416.43,416.94,415.92,416.8,60.0
2011-04-28 12:00:00,416.74,417.11,416.74,417.11,90.0,416.74,417.11,416.74,417.11,90.0
2011-04-28 12:30:00,417.47,417.47,417.47,417.47,10.0,417.47,417.47,417.47,417.47,10.0
2011-04-28 13:00:00,416.93,417.2,416.89,416.89,200.0,416.93,417.2,416.89,416.89,200.0
2011-04-28 13:30:00,416.2,416.94,415.51,416.64,120.0,416.2,416.94,415.51,416.64,120.0
2011-04-28 14:00:00,416.65,416.92,416.48,416.57,70.0,416.65,416.92,416.48,416.57,70.0
2011-04-28 14:30:00,416.8,417.24,416.4,416.9,130.0,416.8,417.24,416.4,416.9,130.0
2011-04-28 15:00:00,417.17,417.45,416.62,417.2,420.0,417.17,417.45,416.62,417.2,420.0
2011-04-28 15:30:00,417.9,419.28,416.42,418.84,370.0,417.9,419.28,416.42,418.84,370.0
2011-04-29 09:30:00,417.0,418.14,415.0,418.14,160.0,417.0,418.14,415.0,418.14,160.0
2011-04-29 10:00:00,416.75,416.9,416.75,416.9,20.0,416.75,416.9,416.75,416.9,20.0
2011-04-29 10:30:00,417.79,418.0,417.15,418.0,40.0,417.79,418.0,417.15,418.0,40.0
2011-04-29 11:00:00,418.0,418.0,417.68,417.68,40.0,418.0,418.0,417.68,417.68,40.0
2011-04-29 11:30:00,417.89,417.89,417.89,417.89,10.0,417.89,417.89,417.89,417.89,10.0
2011-04-29 12:00:00,417.49,417.49,417.49,417.49,10.0,417.49,417.49,417.49,417.49,10.0
2011-04-29 12:30:00,417.49,417.49,417.49,417.49,0.0,417.49,417.49,417.49,417.49,0.0
2011-04-29 13:00:00,417.83,418.56,417.5,418.56,60.0,417.83,418.56,417.5,418.56,60.0
2011-04-29 13:30:00,417.5,417.5,417.5,417.5,10.0,417.5,417.5,417.5,417.5,10.0
2011-04-29 14:00:00,417.5,417.5,417.5,417.5,0.0,417.5,417.5,417.5,417.5,0.0
2011-04-29 14:30:00,418.0,418.0,417.35,418.0,70.0,418.0,418.0,417.35,418.0,70.0
2011-04-29 15:00:00,417.85,417.85,417.85,417.85,10.0,417.85,417.85,417.85,417.85,10.0
2011-04-29 15:30:00,417.97,418.18,416.48,418.18,390.0,417.97,418.18,416.48,418.18,390.0
2011-05-02 09:30:00,417.61,417.89,416.74,417.36,90.0,417.61,417.89,416.74,417.36,90.0
2011-05-02 10:00:00,417.15,418.39,416.2,417.0,240.0,417.15,418.39,416.2,417.0,240.0
2011-05-02 10:30:00,417.0,417.0,417.0,417.0,0.0,417.0,417.0,417.0,417.0,0.0
2011-05-02 11:00:00,416.56,417.06,416.09,416.5,150.0,416.56,417.06,416.09,416.5,150.0
2011-05-02 11:30:00,416.02,416.02,416.02,416.02,10.0,416.02,416.02,416.02,416.02,10.0
2011-05-02 12:00:00,415.67,415.89,414.31,414.31,90.0,415.67,415.89,414.31,414.31,90.0
2011-05-02 12:30:00,413.98,414.17,412.16,412.43,360.0,413.98,414.17,412.16,412.43,360.0
2011-05-02 13:00:00,413.16,414.42,412.97,413.89,120.0,413.16,414.42,412.97,413.89,120.0
2011-05-02 13:30:00,413.88,413.88,412.74,413.4,150.0,413.88,413.88,412.74,413.4,150.0
2011-05-02 14:00:00,413.71,414.21,412.32,412.94,100.0,413.71,414.21,412.32,412.94,100.0
2011-05-02 14:30:00,412.3,413.67,412.3,413.67,140.0,412.3,413.67,412.3,413.67,140.0
2011-05-02 15:00:00,413.6,415.38,413.59,415.38,140.0,413.6,415.38,413.59,415.38,140.0
2011-05-02 15:30:00,415.58,416.65,414.96,415.06,390.0,415.58,416.65,414.96,415.06,390.0
2011-05-03 09:30:00,415.5,415.5,413.91,414.7,160.0,415.5,415.5,413.91,414.7,160.0
2011-05-03 10:00:00,414.61,414.67,414.61,414.67,20.0,414.61,414.67,414.61,414.67,20.0
2011-05-03 10:30:00,414.4,415.16,414.06,414.06,40.0,414.4,415.16,414.06,414.06,40.0
2011-05-03 11:00:00,414.9,415.0,414.9,414.95,40.0,414.9,415.0,414.9,414.95,40.0
2011-05-03 11:30:00,414.22,415.0,414.0,414.24,50.0,414.22,415.0,414.0,414.24,50.0
2011-05-03 12:00:00,413.66,414.03,413.66,413.78,50.0,413.66,414.03,413.66,413.78,50.0
2011-05-03 12:30:00,414.43,414.43,412.97,413.61,130.0,414.43,414.43,412.97,413.61,130.0
2011-05-03 13:00:00,413.11,414.13,413.11,414.13,70.0,413.11,414.13,413.11,414.13,70.0
2011-05-03 13:30:00,414.18,414.25,412.5,413.93,80.0,414.18,414.25,412.5,413.93,80.0
2011-05-03 14:00:00,414.02,414.25,413.56,413.56,50.0,414.02,414.25,413.56,413.56,50.0
2011-05-03 14:30:00,414.23,414.23,413.2,413.95,130.0,414.23,414.23,413.2,413.95,130.0
2011-05-03 15:00:00,414.13,415.09,414.13,415.06,120.0,414.13,415.09,414.13,415.06,120.0
2011-05-03 15:30:00,415.38,415.39,414.5,414.96,280.0,415.38,415.39,414.5,414.96,280.0
2011-05-04 09:30:00,415.49,415.49,413.46,413.46,80.0,415.49,415.49,413.46,413.46,80.0
2011-05-04 10:00:00,413.74,413.74,412.81,413.52,70.0,413.74,413.74,412.81,413.52,70.0
2011-05-04 10:30:00,413.34,413.6,411.72,412.11,230.0,413.34,413.6,411.72,412.11,230.0
2011-05-04 11:00:00,413.18,414.04,412.8,414.04,250.0,413.18,414.04,412.8,414.04,250.0
2011-05-04 11:30:00,414.29,415.33,413.69,413.69,120.0,414.29,415.33,413.69,413.69,120.0
2011-05-04 12:00:00,413.71,414.07,413.11,413.62,180.0,413.71,414.07,413.11,413.62,180.0
2011-05-04 12:30:00,413.38,413.52,413.34,413.52,50.0,413.38,413.52,413.34,413.52,50.0
2011-05-04 13:00:00,413.52,413.52,413.52,413.52,0.0,413.52,413.52,413.52,413.52,0.0
2011-05-04 13:30:00,413.52,413.52,413.52,413.52,0.0,413.52,413.52,413.52,413.52,0.0
2011-05-04 14:00:00,415.0,415.0,414.85,414.85,20.0,415.0,415.0,414.85,414.85,20.0
2011-05-04 14:30:00,413.99,413.99,413.99,413.99,10.0,413.99,413.99,413.99,413.99,10.0
2011-05-04 15:00:00,414.06,414.06,414.06,414.06,10.0,414.06,414.06,414.06,414.06,10.0
2011-05-04 15:30:00,414.66,414.66,414.66,414.66,10.0,414.66,414.66,414.66,414.66,10.0
2011-05-05 09:30:00,411.25,411.81,409.19,411.02,90.0,411.25,411.81,409.19,411.02,90.0
2011-05-05 10:00:00,410.43,410.43,409.68,410.23,60.0,410.43,410.43,409.68,410.23,60.0
2011-05-05 10:30:00,411.0,411.2,411.0,411.01,30.0,411.0,411.2,411.0,411.01,30.0
2011-05-05 11:00:00,410.0,410.78,410.0,410.78,110.0,410.0,410.78,410.0,410.78,110.0
2011-05-05 11:30:00,411.12,411.44,411.12,411.43,60.0,411.12,411.44,411.12,411.43,60.0
2011-05-05 12:00:00,411.91,411.91,410.21,411.5,60.0,411.91,411.91,410.21,411.5,60.0
2011-05-05 12:30:00,411.5,411.5,411.5,411.5,0.0,411.5,411.5,411.5,411.5,0.0
2011-05-05 13:00:00,411.64,411.64,411.64,411.64,10.0,411.64,411.64,411.64,411.64,10.0
2011-05-05 13:30:00,411.7,412.0,411.7,411.88,70.0,411.7,412.0,411.7,411.88,70.0
2011-05-05 14:00:00,411.31,412.0,411.3,412.0,100.0,411.31,412.0,411.3,412.0,100.0
2011-05-05 14:30:00,412.0,412.0,410.0,410.13,230.0,412.0,412.0,410.0,410.13,230.0
2011-05-05 15:00:00,410.0,411.04,410.0,411.04,90.0,410.0,411.04,410.0,411.04,90.0
2011-05-05 15:30:00,410.9,411.64,410.16,410.16,100.0,410.9,411.64,410.16,410.16,100.0
2011-05-06 09:30:00,412.91,414.91,411.43,412.48,150.0,412.91,414.91,411.43,412.48,150.0
2011-05-06 10:00:00,411.53,411.79,410.75,411.79,50.0,411.53,411.79,410.75,411.79,50.0
2011-05-06 10:30:00,410.98,410.98,409.23,409.96,60.0,410.98,410.98,409.23,409.96,60.0
2011-05-06 11:00:00,409.29,409.35,408.28,408.41,220.0,409.29,409.35,408.28,408.41,220.0
2011-05-06 11:30:00,408.41,408.41,406.46,407.61,210.0,408.41,408.41,406.46,407.61,210.0
2011-05-06 12:00:00,408.0,408.26,406.0,406.01,440.0,408.0,408.26,406.0,406.01,440.0
2011-05-06 12:30:00,406.0,406.11,404.17,405.69,410.0,406.0,406.11,404.17,405.69,410.0
2011-05-06 13:00:00,406.0,406.36,405.43,406.33,120.0,406.0,406.36,405.43,406.33,120.0
2011-05-06 13:30:00,406.29,406.29,406.29,406.29,10.0,406.29,406.29,406.29,406.29,10.0
2011-05-06 14:00:00,406.28,407.53,406.0,406.65,110.0,406.28,407.53,406.0,406.65,110.0
2011-05-06 14:30:00,406.51,406.69,406.1,406.1,40.0,406.51,406.69,406.1,406.1,40.0
2011-05-06 15:00:00,406.51,407.5,405.88,406.99,190.0,406.51,407.5,405.88,406.99,190.0
2011-05-06 15:30:00,406.91,409.71,406.52,407.69,580.0,406.91,409.71,406.52,407.69,580.0
2011-05-09 09:30:00,407.5,408.02,407.0,407.14,40.0,407.5,408.02,407.0,407.14,40.0
2011-05-09 10:00:00,406.62,407.0,406.58,406.62,270.0,406.62,407.0,406.58,406.62,270.0
2011-05-09 10:30:00,406.6,406.6,406.45,406.51,120.0,406.6,406.6,406.45,406.51,120.0
2011-05-09 11:00:00,406.92,406.92,405.5,405.85,130.0,406.92,406.92,405.5,405.85,130.0
2011-05-09 11:30:00,405.94,406.06,405.9,406.06,40.0,405.94,406.06,405.9,406.06,40.0
2011-05-09 12:00:00,406.42,407.05,405.31,405.31,70.0,406.42,407.05,405.31,405.31,70.0
2011-05-09 12:30:00,405.58,405.58,404.66,405.25,30.0,405.58,405.58,404.66,405.25,30.0
2011-05-09 13:00:00,404.94,405.25,404.39,404.39,70.0,404.94,405.25,404.39,404.39,70.0
2011-05-09 13:30:00,405.2,406.06,405.18,406.03,50.0,405.2,406.06,405.18,406.03,50.0
2011-05-09 14:00:00,405.55,405.55,404.41,405.48,40.0,405.55,405.55,404.41,405.48,40.0
2011-05-09 14:30:00,404.73,406.32,404.14,404.58,290.0,404.73,406.32,404.14,404.58,290.0
2011-05-09 15:00:00,404.94,405.88,404.68,405.48,100.0,404.94,405.88,404.68,405.48,100.0
2011-05-09 15:30:00,405.32,407.49,405.2,405.23,320.0,405.32,407.49,405.2,405.23,320.0
2011-05-10 09:30:00,405.57,405.73,403.66,405.58,140.0,405.57,405.73,403.66,405.58,140.0
2011-05-10 10:00:00,406.0,406.19,405.48,406.0,500.0,406.0,406.19,405.48,406.0,500.0
2011-05-10 10:30:00,406.0,406.31,405.87,405.87,80.0,406.0,406.31,405.87,405.87,80.0
2011-05-10 11:00:00,406.29,406.29,405.75,405.8,80.0,406.29,406.29,405.75,405.8,80.0
2011-05-10 11:30:00,405.84,406.73,405.84,406.73,230.0,405.84,406.73,405.84,406.73,230.0
2011-05-10 12:00:00,405.96,406.66,405.96,405.96,50.0,405.96,406.66,405.96,405.96,50.0
2011-05-10 12:30:00,406.53,406.53,406.53,406.53,10.0,406.53,406.53,406.53,406.53,10.0
2011-05-10 13:00:00,406.53,406.53,406.53,406.53,0.0,406.53,406.53,406.53,406.53,0.0
2011-05-10 13:30:00,406.53,406.53,406.53,406.53,0.0,406.53,406.53,406.53,406.53,0.0
2011-05-10 14:00:00,406.09,406.09,405.96,405.96,30.0,406.09,406.09,405.96,405.96,30.0
2011-05-10 14:30:00,406.7,406.7,404.89,404.89,150.0,406.7,406.7,404.89,404.89,150.0
2011-05-10 15:00:00,406.01,406.01,405.0,405.92,60.0,406.01,406.01,405.0,405.92,60.0
2011-05-10 15:30:00,406.29,407.55,405.38,407.5,250.0,406.29,407.55,405.38,407.5,250.0
2011-05-11 09:30:00,406.25,408.45,406.25,407.46,110.0,406.25,408.45,406.25,407.46,110.0
2011-05-11 10:00:00,407.48,408.0,407.2,407.85,200.0,407.48,408.0,407.2,407.85,200.0
2011-05-11 10:30:00,407.33,407.5,407.33,407.5,20.0,407.33,407.5,407.33,407.5,20.0
2011-05-11 11:00:00,407.32,407.81,407.21,407.21,130.0,407.32,407.81,407.21,407.21,130.0
2011-05-11 11:30:00,407.43,407.43,406.77,406.86,170.0,407.43,407.43,406.77,406.86,170.0
2011-05-11 12:00:00,406.05,406.05,405.85,405.91,50.0,406.05,406.05,405.85,405.91,50.0
2011-05-11 12:30:00,405.53,405.9,405.53,405.86,90.0,405.53,405.9,405.53,405.86,90.0
2011-05-11 13:00:00,405.86,406.18,405.7,406.14,60.0,405.86,406.18,405.7,406.14,60.0
2011-05-11 13:30:00,405.5,405.5,405.48,405.48,20.0,405.5,405.5,405.48,405.48,20.0
2011-05-11 14:00:00,404.94,405.32,403.09,403.6,150.0,404.94,405.32,403.09,403.6,150.0
2011-05-11 14:30:00,403.6,404.0,403.6,403.98,110.0,403.6,404.0,403.6,403.98,110.0
2011-05-11 15:00:00,404.47,405.14,403.79,404.0,150.0,404.47,405.14,403.79,404.0,150.0
2011-05-11 15:30:00,403.81,404.54,402.7,403.92,400.0,403.81,404.54,402.7,403.92,400.0
2011-05-12 09:30:00,402.38,405.52,402.38,405.17,160.0,402.38,405.52,402.38,405.17,160.0
2011-05-12 10:00:00,405.66,405.66,405.66,405.66,20.0,405.66,405.66,405.66,405.66,20.0
2011-05-12 10:30:00,405.05,406.15,405.03,406.15,120.0,405.05,406.15,405.03,406.15,120.0
2011-05-12 11:00:00,406.63,408.12,406.63,408.12,230.0,406.63,408.12,406.63,408.12,230.0
2011-05-12 11:30:00,408.79,409.57,408.0,408.83,220.0,408.79,409.57,408.0,408.83,220.0
2011-05-12 12:00:00,409.58,411.79,409.58,410.99,180.0,409.58,411.79,409.58,410.99,180.0
2011-05-12 12:30:00,411.66,412.12,410.59,411.05,180.0,411.66,412.12,410.59,411.05,180.0
2011-05-12 13:00:00,411.25,411.99,411.25,411.8,60.0,411.25,411.99,411.25,411.8,60.0
2011-05-12 13:30:00,411.45,411.45,411.45,411.45,10.0,411.45,411.45,411.45,411.45,10.0
2011-05-12 14:00:00,412.0,412.0,411.22,411.22,20.0,412.0,412.0,411.22,411.22,20.0
2011-05-12 14:30:00,411.75,412.87,411.4,412.87,210.0,411.75,412.87,411.4,412.87,210.0
2011-05-12 15:00:00,412.99,414.14,412.99,413.76,290.0,412.99,414.14,412.99,413.76,290.0
2011-05-12 15:30:00,413.78,415.0,411.3,413.07,510.0,413.78,415.0,411.3,413.07,510.0
2011-05-13 09:30:00,414.15,414.24,413.58,413.7,100.0,414.15,414.24,413.58,413.7,100.0
2011-05-13 10:00:00,412.26,412.41,411.81,411.81,60.0,412.26,412.41,411.81,411.81,60.0
2011-05-13 10:30:00,412.21,412.21,411.85,412.11,30.0,412.21,412.21,411.85,412.11,30.0
2011-05-13 11:00:00,411.84,412.82,410.75,412.82,360.0,411.84,412.82,410.75,412.82,360.0
2011-05-13 11:30:00,412.69,413.91,412.69,413.87,120.0,412.69,413.91,412.69,413.87,120.0
2011-05-13 12:00:00,413.17,413.25,413.0,413.25,130.0,413.17,413.25,413.0,413.25,130.0
2011-05-13 12:30:00,413.29,414.08,413.29,414.08,60.0,413.29,414.08,413.29,414.08,60.0
2011-05-13 13:00:00,412.84,413.09,412.84,412.88,30.0,412.84,413.09,412.84,412.88,30.0
2011-05-13 13:30:00,413.34,413.34,413.3,413.3,30.0,413.34,413.34,413.3,413.3,30.0
2011-05-13 14:00:00,413.25,413.25,412.97,413.01,30.0,413.25,413.25,412.97,413.01,30.0
2011-05-13 14:30:00,413.52,414.23,413.52,414.0,100.0,413.52,414.23,413.52,414.0,100.0
2011-05-13 15:00:00,413.99,414.5,413.61,414.0,320.0,413.99,414.5,413.61,414.0,320.0
2011-05-13 15:30:00,413.63,414.81,413.63,414.73,380.0,413.63,414.81,413.63,414.73,380.0
2011-05-16 09:30:00,413.0,415.22,413.0,415.2,1780.0,413.0,415.22,413.0,415.2,1780.0
2011-05-16 10:00:00,415.0,416.63,415.0,416.05,80.0,415.0,416.63,415.0,416.05,80.0
2011-05-16 10:30:00,416.05,416.48,416.0,416.0,60.0,416.05,416.48,416.0,416.0,60.0
2011-05-16 11:00:00,416.04,416.8,415.5,415.5,250.0,416.04,416.8,415.5,415.5,250.0
2011-05-16 11:30:00,415.55,415.91,415.55,415.91,140.0,415.55,415.91,415.55,415.91,140.0
2011-05-16 12:00:00,415.9,415.9,415.89,415.89,40.0,415.9,415.9,415.89,415.89,40.0
2011-05-16 12:30:00,415.43,416.02,415.43,415.88,70.0,415.43,416.02,415.43,415.88,70.0
2011-05-16 13:00:00,415.52,416.09,415.52,415.8,140.0,415.52,416.09,415.52,415.8,140.0
2011-05-16 13:30:00,416.53,417.0,416.53,417.0,130.0,416.53,417.0,416.53,417.0,130.0
2011-05-16 14:00:00,416.84,416.84,415.7,416.11,190.0,416.84,416.84,415.7,416.11,190.0
2011-05-16 14:30:00,416.46,417.0,416.12,417.0,310.0,416.46,417.0,416.12,417.0,310.0
2011-05-16 15:00:00,416.98,417.05,416.21,416.3,320.0,416.98,417.05,416.21,416.3,320.0
2011-05-16 15:30:00,416.35,416.77,415.12,415.52,710.0,416.35,416.77,415.12,415.52,710.0
2011-05-17 09:30:00,410.05,413.86,410.05,413.28,100.0,410.05,413.86,410.05,413.28,100.0
2011-05-17 10:00:00,413.03,414.49,413.03,414.49,140.0,413.03,414.49,413.03,414.49,140.0
2011-05-17 10:30:00,413.73,414.48,413.6,414.15,270.0,413.73,414.48,413.6,414.15,270.0
2011-05-17 11:00:00,414.82,415.59,414.6,415.0,190.0,414.82,415.59,414.6,415.0,190.0
2011-05-17 11:30:00,415.0,415.98,414.94,415.98,70.0,415.0,415.98,414.94,415.98,70.0
2011-05-17 12:00:00,416.0,416.74,414.08,414.78,160.0,416.0,416.74,414.08,414.78,160.0
2011-05-17 12:30:00,415.51,415.51,414.17,414.59,90.0,415.51,415.51,414.17,414.59,90.0
2011-05-17 13:00:00,415.0,416.47,414.87,414.88,170.0,415.0,416.47,414.87,414.88,170.0
2011-05-17 13:30:00,415.0,415.49,414.92,415.07,260.0,415.0,415.49,414.92,415.07,260.0
2011-05-17 14:00:00,415.34,416.75,415.26,415.26,210.0,415.34,416.75,415.26,415.26,210.0
2011-05-17 14:30:00,415.21,416.01,415.14,415.7,290.0,415.21,416.01,415.14,415.7,290.0
2011-05-17 15:00:00,415.7,415.74,414.29,414.29,340.0,415.7,415.74,414.29,414.29,340.0
2011-05-17 15:30:00,414.56,416.18,414.56,415.89,290.0,414.56,416.18,414.56,415.89,290.0
2011-05-18 09:30:00,416.85,417.0,416.42,416.71,260.0,416.85,417.0,416.42,416.71,260.0
2011-05-18 10:00:00,416.72,417.0,416.71,417.0,260.0,416.72,417.0,416.71,417.0,260.0
2011-05-18 10:30:00,417.0,417.0,416.73,416.99,70.0,417.0,417.0,416.73,416.99,70.0
2011-05-18 11:00:00,416.9,417.0,416.7,416.7,300.0,416.9,417.0,416.7,416.7,300.0
2011-05-18 11:30:00,416.98,416.99,416.62,416.62,30.0,416.98,416.99,416.62,416.62,30.0
2011-05-18 12:00:00,416.99,417.0,416.99,417.0,40.0,416.99,417.0,416.99,417.0,40.0
2011-05-18 12:30:00,417.0,417.8,417.0,417.8,190.0,417.0,417.8,417.0,417.8,190.0
2011-05-18 13:00:00,417.7,418.3,417.43,418.0,80.0,417.7,418.3,417.43,418.0,80.0
2011-05-18 13:30:00,418.62,418.85,418.14,418.85,110.0,418.62,418.85,418.14,418.85,110.0
2011-05-18 14:00:00,418.87,418.87,418.86,418.86,30.0,418.87,418.87,418.86,418.86,30.0
2011-05-18 14:30:00,418.9,418.9,418.31,418.31,50.0,418.9,418.9,418.31,418.31,50.0
2011-05-18 15:00:00,418.31,418.96,418.31,418.96,100.0,418.31,418.96,418.31,418.96,100.0
2011-05-18 15:30:00,418.66,418.66,417.56,417.77,180.0,418.66,418.66,417.56,417.77,180.0
2011-05-19 09:30:00,420.0,420.0,418.05,418.73,150.0,420.0,420.0,418.05,418.73,150.0
2011-05-19 10:00:00,418.73,418.73,418.73,418.73,0.0,418.73,418.73,418.73,418.73,0.0
2011-05-19 10:30:00,419.19,419.19,418.42,418.49,50.0,419.19,419.19,418.42,418.49,50.0
2011-05-19 11:00:00,418.59,418.59,418.36,418.36,20.0,418.59,418.59,418.36,418.36,20.0
2011-05-19 11:30:00,418.28,418.28,416.77,417.46,50.0,418.28,418.28,416.77,417.46,50.0
2011-05-19 12:00:00,418.12,418.12,417.88,417.88,20.0,418.12,418.12,417.88,417.88,20.0
2011-05-19 12:30:00,417.56,417.56,416.98,416.98,130.0,417.56,417.56,416.98,416.98,130.0
2011-05-19 13:00:00,417.03,417.29,416.0,416.14,220.0,417.03,417.29,416.0,416.14,220.0
2011-05-19 13:30:00,416.25,417.75,416.11,416.11,80.0,416.25,417.75,416.11,416.11,80.0
2011-05-19 14:00:00,416.94,418.28,416.94,418.28,50.0,416.94,418.28,416.94,418.28,50.0
2011-05-19 14:30:00,417.66,417.86,417.66,417.66,40.0,417.66,417.86,417.66,417.66,40.0
2011-05-19 15:00:00,417.94,417.94,417.94,417.94,10.0,417.94,417.94,417.94,417.94,10.0
2011-05-19 15:30:00,417.94,419.42,417.66,418.12,290.0,417.94,419.42,417.66,418.12,290.0
2011-05-20 09:30:00,417.18,418.74,416.61,417.59,100.0,417.18,418.74,416.61,417.59,100.0
2011-05-20 10:00:00,418.2,418.2,417.58,417.58,30.0,418.2,418.2,417.58,417.58,30.0
2011-05-20 10:30:00,418.2,418.2,417.26,417.26,150.0,418.2,418.2,417.26,417.26,150.0
2011-05-20 11:00:00,417.5,417.5,417.25,417.5,50.0,417.5,417.5,417.25,417.5,50.0
2011-05-20 11:30:00,417.5,417.5,417.5,417.5,0.0,417.5,417.5,417.5,417.5,0.0
2011-05-20 12:00:00,417.11,417.11,416.69,416.69,30.0,417.11,417.11,416.69,416.69,30.0
2011-05-20 12:30:00,416.56,416.56,416.56,416.56,10.0,416.56,416.56,416.56,416.56,10.0
2011-05-20 13:00:00,416.66,417.09,416.02,416.7,220.0,416.66,417.09,416.02,416.7,220.0
2011-05-20 13:30:00,416.7,417.49,416.55,417.21,130.0,416.7,417.49,416.55,417.21,130.0
2011-05-20 14:00:00,416.63,417.41,416.58,417.37,180.0,416.63,417.41,416.58,417.37,180.0
2011-05-20 14:30:00,416.5,416.83,416.05,416.05,90.0,416.5,416.83,416.05,416.05,90.0
2011-05-20 15:00:00,416.79,416.79,416.5,416.7,60.0,416.79,416.79,416.5,416.7,60.0
2011-05-20 15:30:00,416.02,417.04,414.61,415.23,370.0,416.02,417.04,414.61,415.23,370.0
2011-05-23 09:30:00,411.12,413.41,409.99,413.3,250.0,411.12,413.41,409.99,413.3,250.0
2011-05-23 10:00:00,413.16,415.78,413.16,414.39,450.0,413.16,415.78,413.16,414.39,450.0
2011-05-23 10:30:00,415.52,415.52,413.86,415.5,220.0,415.52,415.52,413.86,415.5,220.0
2011-05-23 11:00:00,415.93,415.93,414.17,414.61,240.0,415.93,415.93,414.17,414.61,240.0
2011-05-23 11:30:00,414.81,415.76,413.87,415.5,180.0,414.81,415.76,413.87,415.5,180.0
2011-05-23 12:00:00,415.96,415.96,415.37,415.57,120.0,415.96,415.96,415.37,415.57,120.0
2011-05-23 12:30:00,415.5,415.78,415.41,415.47,70.0,415.5,415.78,415.41,415.47,70.0
2011-05-23 13:00:00,415.44,415.44,414.5,415.0,120.0,415.44,415.44,414.5,415.0,120.0
2011-05-23 13:30:00,414.8,414.86,414.8,414.86,20.0,414.8,414.86,414.8,414.86,20.0
2011-05-23 14:00:00,415.0,415.5,414.51,414.85,210.0,415.0,415.5,414.51,414.85,210.0
2011-05-23 14:30:00,414.55,414.99,414.55,414.77,60.0,414.55,414.99,414.55,414.77,60.0
2011-05-23 15:00:00,414.74,415.29,414.65,415.26,120.0,414.74,415.29,414.65,415.26,120.0
2011-05-23 15:30:00,415.69,415.69,413.37,413.63,360.0,415.69,415.69,413.37,413.63,360.0
2011-05-24 09:30:00,413.9,417.9,413.9,414.55,100.0,413.9,417.9,413.9,414.55,100.0
2011-05-24 10:00:00,415.0,415.97,415.0,415.88,230.0,415.0,415.97,415.0,415.88,230.0
2011-05-24 10:30:00,415.68,416.18,413.72,413.72,290.0,415.68,416.18,413.72,413.72,290.0
2011-05-24 11:00:00,413.41,415.07,413.41,414.92,140.0,413.41,415.07,413.41,414.92,140.0
2011-05-24 11:30:00,414.92,415.69,414.79,415.58,100.0,414.92,415.69,414.79,415.58,100.0
2011-05-24 12:00:00,415.5,415.5,414.02,414.14,220.0,415.5,415.5,414.02,414.14,220.0
2011-05-24 12:30:00,414.6,415.25,414.49,415.25,100.0,414.6,415.25,414.49,415.25,100.0
2011-05-24 13:00:00,415.35,415.65,415.01,415.31,110.0,415.35,415.65,415.01,415.31,110.0
2011-05-24 13:30:00,414.99,415.25,414.99,415.1,100.0,414.99,415.25,414.99,415.1,100.0
2011-05-24 14:00:00,415.09,415.09,414.65,415.0,60.0,415.09,415.09,414.65,415.0,60.0
2011-05-24 14:30:00,414.45,414.63,413.4,414.63,90.0,414.45,414.63,413.4,414.63,90.0
2011-05-24 15:00:00,414.65,414.84,414.2,414.4,50.0,414.65,414.84,414.2,414.4,50.0
2011-05-24 15:30:00,414.87,414.9,413.55,414.68,180.0,414.87,414.9,413.55,414.68,180.0
2011-05-25 09:30:00,414.56,416.56,412.63,412.63,250.0,414.56,416.56,412.63,412.63,250.0
2011-05-25 10:00:00,413.0,413.0,412.16,412.34,50.0,413.0,413.0,412.16,412.34,50.0
2011-05-25 10:30:00,411.57,413.58,411.57,413.58,150.0,411.57,413.58,411.57,413.58,150.0
2011-05-25 11:00:00,412.82,414.05,412.82,413.71,80.0,412.82,414.05,412.82,413.71,80.0
2011-05-25 11:30:00,413.81,414.17,412.84,412.84,70.0,413.81,414.17,412.84,412.84,70.0
2011-05-25 12:00:00,414.32,414.33,413.22,414.33,40.0,414.32,414.33,413.22,414.33,40.0
2011-05-25 12:30:00,413.33,414.24,412.94,412.94,30.0,413.33,414.24,412.94,412.94,30.0
2011-05-25 13:00:00,413.78,414.11,413.53,414.0,50.0,413.78,414.11,413.53,414.0,50.0
2011-05-25 13:30:00,413.35,413.61,412.98,412.98,70.0,413.35,413.61,412.98,412.98,70.0
2011-05-25 14:00:00,413.04,413.04,412.31,412.31,30.0,413.04,413.04,412.31,412.31,30.0
2011-05-25 14:30:00,411.57,412.92,411.57,412.33,150.0,411.57,412.92,411.57,412.33,150.0
2011-05-25 15:00:00,412.57,413.68,412.57,413.68,110.0,412.57,413.68,412.57,413.68,110.0
2011-05-25 15:30:00,412.61,414.73,412.61,414.73,200.0,412.61,414.73,412.61,414.73,200.0
2011-05-26 09:30:00,413.5,413.5,411.32,412.31,230.0,413.5,413.5,411.32,412.31,230.0
2011-05-26 10:00:00,412.41,412.41,408.25,408.25,480.0,412.41,412.41,408.25,408.25,480.0
2011-05-26 10:30:00,408.29,409.13,407.49,407.49,200.0,408.29,409.13,407.49,407.49,200.0
2011-05-26 11:00:00,407.88,407.88,406.43,406.82,270.0,407.88,407.88,406.43,406.82,270.0
2011-05-26 11:30:00,406.64,407.45,406.03,406.92,210.0,406.64,407.45,406.03,406.92,210.0
2011-05-26 12:00:00,406.89,407.79,406.89,407.79,40.0,406.89,407.79,406.89,407.79,40.0
2011-05-26 12:30:00,408.0,408.06,407.66,408.06,40.0,408.0,408.06,407.66,408.06,40.0
2011-05-26 13:00:00,407.94,408.9,407.81,408.9,130.0,407.94,408.9,407.81,408.9,130.0
2011-05-26 13:30:00,408.19,408.9,408.19,408.9,40.0,408.19,408.9,408.19,408.9,40.0
2011-05-26 14:00:00,408.5,408.5,408.15,408.17,30.0,408.5,408.5,408.15,408.17,30.0
2011-05-26 14:30:00,409.03,410.06,408.94,410.06,90.0,409.03,410.06,408.94,410.06,90.0
2011-05-26 15:00:00,410.49,411.43,409.61,411.43,250.0,410.49,411.43,409.61,411.43,250.0
2011-05-26 15:30:00,411.04,411.28,410.44,410.45,140.0,411.04,411.28,410.44,410.45,140.0
2011-05-27 09:30:00,411.51,413.82,411.51,413.82,70.0,411.51,413.82,411.51,413.82,70.0
2011-05-27 10:00:00,412.21,412.21,411.66,412.0,80.0,412.21,412.21,411.66,412.0,80.0
2011-05-27 10:30:00,411.65,412.05,411.36,411.36,80.0,411.65,412.05,411.36,411.36,80.0
2011-05-27 11:00:00,411.93,411.95,411.16,411.16,30.0,411.93,411.95,411.16,411.16,30.0
2011-05-27 11:30:00,410.98,410.98,410.36,410.36,40.0,410.98,410.98,410.36,410.36,40.0
2011-05-27 12:00:00,411.15,411.15,410.35,410.62,70.0,411.15,411.15,410.35,410.62,70.0
2011-05-27 12:30:00,410.55,410.57,409.51,409.51,130.0,410.55,410.57,409.51,409.51,130.0
2011-05-27 13:00:00,410.48,410.48,409.9,409.9,30.0,410.48,410.48,409.9,409.9,30.0
2011-05-27 13:30:00,409.9,409.9,409.9,409.9,0.0,409.9,409.9,409.9,409.9,0.0
2011-05-27 14:00:00,409.75,409.75,409.4,409.4,40.0,409.75,409.75,409.4,409.4,40.0
2011-05-27 14:30:00,409.58,410.04,409.49,409.49,30.0,409.58,410.04,409.49,409.49,30.0
2011-05-27 15:00:00,410.2,411.44,410.0,410.89,60.0,410.2,411.44,410.0,410.89,60.0
2011-05-27 15:30:00,411.31,412.14,411.31,411.47,110.0,411.31,412.14,411.31,411.47,110.0
2011-05-31 09:30:00,413.0,414.97,409.42,409.42,150.0,413.0,414.97,409.42,409.42,150.0
2011-05-31 10:00:00,410.0,410.35,410.0,410.26,40.0,410.0,410.35,410.0,410.26,40.0
2011-05-31 10:30:00,409.85,409.85,408.69,409.26,120.0,409.85,409.85,408.69,409.26,120.0
2011-05-31 11:00:00,409.7,409.7,408.61,408.61,40.0,409.7,409.7,408.61,408.61,40.0
2011-05-31 11:30:00,409.28,410.83,409.28,410.41,70.0,409.28,410.83,409.28,410.41,70.0
2011-05-31 12:00:00,410.12,410.12,410.12,410.12,10.0,410.12,410.12,410.12,410.12,10.0
2011-05-31 12:30:00,410.12,410.12,410.12,410.12,0.0,410.12,410.12,410.12,410.12,0.0
2011-05-31 13:00:00,410.51,410.51,410.51,410.51,10.0,410.51,410.51,410.51,410.51,10.0
2011-05-31 13:30:00,410.51,410.51,410.51,410.51,0.0,410.51,410.51,410.51,410.51,0.0
2011-05-31 14:00:00,410.6,410.97,410.4,410.97,60.0,410.6,410.97,410.4,410.97,60.0
2011-05-31 14:30:00,411.15,411.15,410.47,410.98,70.0,411.15,411.15,410.47,410.98,70.0
2011-05-31 15:00:00,411.08,411.86,411.08,411.86,30.0,411.08,411.86,411.08,411.86,30.0
2011-05-31 15:30:00,412.17,413.34,412.17,413.34,50.0,412.17,413.34,412.17,413.34,50.0
2011-06-01 09:30:00,411.75,411.75,409.76,410.9,100.0,411.75,411.75,409.76,410.9,100.0
2011-06-01 10:00:00,411.78,415.75,411.59,415.38,480.0,411.78,415.75,411.59,415.38,480.0
2011-06-01 10:30:00,415.75,415.99,414.41,415.17,210.0,415.75,415.99,414.41,415.17,210.0
2011-06-01 11:00:00,415.91,415.91,413.25,414.49,660.0,415.91,415.91,413.25,414.49,660.0
2011-06-01 11:30:00,414.47,415.0,413.74,415.0,190.0,414.47,415.0,413.74,415.0,190.0
2011-06-01 12:00:00,414.7,415.01,414.7,414.72,70.0,414.7,415.01,414.7,414.72,70.0
2011-06-01 12:30:00,414.72,415.0,414.52,414.52,80.0,414.72,415.0,414.52,414.52,80.0
2011-06-01 13:00:00,414.73,415.13,414.71,415.13,40.0,414.73,415.13,414.71,415.13,40.0
2011-06-01 13:30:00,414.75,414.75,414.67,414.67,20.0,414.75,414.75,414.67,414.67,20.0
2011-06-01 14:00:00,413.51,413.51,413.51,413.51,20.0,413.51,413.51,413.51,413.51,20.0
2011-06-01 14:30:00,413.51,413.51,413.51,413.51,0.0,413.51,413.51,413.51,413.51,0.0
2011-06-01 15:00:00,413.81,413.81,411.3,411.3,170.0,413.81,413.81,411.3,411.3,170.0
2011-06-01 15:30:00,411.27,411.3,408.82,408.82,280.0,411.27,411.3,408.82,408.82,280.0
2011-06-02 09:30:00,411.7,412.89,409.88,409.88,90.0,411.7,412.89,409.88,409.88,90.0
2011-06-02 10:00:00,409.77,410.19,409.4,409.4,60.0,409.77,410.19,409.4,409.4,60.0
2011-06-02 10:30:00,409.18,409.18,408.19,408.19,30.0,409.18,409.18,408.19,408.19,30.0
2011-06-02 11:00:00,408.26,408.26,408.26,408.26,10.0,408.26,408.26,408.26,408.26,10.0
2011-06-02 11:30:00,409.4,409.4,406.0,406.86,160.0,409.4,409.4,406.0,406.86,160.0
2011-06-02 12:00:00,406.81,408.31,406.81,408.31,140.0,406.81,408.31,406.81,408.31,140.0
2011-06-02 12:30:00,408.15,410.5,408.15,410.49,320.0,408.15,410.5,408.15,410.49,320.0
2011-06-02 13:00:00,410.57,411.5,410.0,410.0,300.0,410.57,411.5,410.0,410.0,300.0
2011-06-02 13:30:00,411.22,411.22,411.22,411.22,10.0,411.22,411.22,411.22,411.22,10.0
2011-06-02 14:00:00,410.96,411.52,410.96,411.52,20.0,410.96,411.52,410.96,411.52,20.0
2011-06-02 14:30:00,411.18,411.8,411.02,411.02,100.0,411.18,411.8,411.02,411.02,100.0
2011-06-02 15:00:00,411.56,411.81,411.56,411.59,60.0,411.56,411.81,411.56,411.59,60.0
2011-06-02 15:30:00,412.37,414.01,411.98,413.72,280.0,412.37,414.01,411.98,413.72,280.0
2011-06-03 09:30:00,412.03,412.99,410.06,412.99,30.0,412.03,412.99,410.06,412.99,30.0
2011-06-03 10:00:00,413.22,413.22,410.79,411.35,100.0,413.22,413.22,410.79,411.35,100.0
2011-06-03 10:30:00,411.44,412.44,411.0,411.51,220.0,411.44,412.44,411.0,411.51,220.0
2011-06-03 11:00:00,411.51,411.51,411.51,411.51,0.0,411.51,411.51,411.51,411.51,0.0
2011-06-03 11:30:00,411.51,411.51,411.51,411.51,0.0,411.51,411.51,411.51,411.51,0.0
2011-06-03 12:00:00,411.28,411.28,411.28,411.28,10.0,411.28,411.28,411.28,411.28,10.0
2011-06-03 12:30:00,411.28,411.28,411.28,411.28,0.0,411.28,411.28,411.28,411.28,0.0
2011-06-03 13:00:00,411.24,411.3,411.02,411.02,40.0,411.24,411.3,411.02,411.02,40.0
2011-06-03 13:30:00,410.42,410.73,409.99,410.6,140.0,410.42,410.73,409.99,410.6,140.0
2011-06-03 14:00:00,409.89,409.89,409.89,409.89,30.0,409.89,409.89,409.89,409.89,30.0
2011-06-03 14:30:00,410.2,410.2,410.2,410.2,20.0,410.2,410.2,410.2,410.2,20.0
2011-06-03 15:00:00,409.89,410.0,409.69,409.69,260.0,409.89,410.0,409.69,409.69,260.0
2011-06-03 15:30:00,410.3,413.2,410.3,411.27,340.0,410.3,413.2,410.3,411.27,340.0
2011-06-06 09:30:00,410.51,410.51,409.56,409.93,110.0,410.51,410.51,409.56,409.93,110.0
2011-06-06 10:00:00,410.0,410.38,409.59,409.9,420.0,410.0,410.38,409.59,409.9,420.0
2011-06-06 10:30:00,410.09,410.45,409.99,410.45,40.0,410.09,410.45,409.99,410.45,40.0
2011-06-06 11:00:00,410.98,410.98,410.45,410.45,20.0,410.98,410.98,410.45,410.45,20.0
2011-06-06 11:30:00,410.75,411.17,410.0,410.0,90.0,410.75,411.17,410.0,410.0,90.0
2011-06-06 12:00:00,409.81,410.55,409.81,410.55,30.0,409.81,410.55,409.81,410.55,30.0
2011-06-06 12:30:00,410.55,410.55,410.55,410.55,0.0,410.55,410.55,410.55,410.55,0.0
2011-06-06 13:00:00,410.44,410.87,409.75,409.8,350.0,410.44,410.87,409.75,409.8,350.0
2011-06-06 13:30:00,409.13,409.31,408.81,408.81,140.0,409.13,409.31,408.81,408.81,140.0
2011-06-06 14:00:00,409.05,409.15,408.74,408.74,90.0,409.05,409.15,408.74,408.74,90.0
2011-06-06 14:30:00,408.89,409.18,408.28,408.49,230.0,408.89,409.18,408.28,408.49,230.0
2011-06-06 15:00:00,408.29,409.33,408.01,408.5,370.0,408.29,409.33,408.01,408.5,370.0
2011-06-06 15:30:00,408.51,409.74,407.99,409.74,440.0,408.51,409.74,407.99,409.74,440.0
2011-06-07 09:30:00,410.89,411.09,410.0,410.0,260.0,410.89,411.09,410.0,410.0,260.0
2011-06-07 10:00:00,410.16,410.42,408.69,408.69,210.0,410.16,410.42,408.69,408.69,210.0
2011-06-07 10:30:00,408.42,409.28,408.42,408.54,70.0,408.42,409.28,408.42,408.54,70.0
2011-06-07 11:00:00,408.48,409.13,408.25,408.25,40.0,408.48,409.13,408.25,408.25,40.0
2011-06-07 11:30:00,408.13,408.13,407.23,407.23,90.0,408.13,408.13,407.23,407.23,90.0
2011-06-07 12:00:00,407.77,408.09,407.55,408.09,260.0,407.77,408.09,407.55,408.09,260.0
2011-06-07 12:30:00,408.12,408.12,408.12,408.12,10.0,408.12,408.12,408.12,408.12,10.0
2011-06-07 13:00:00,408.14,408.14,408.14,408.14,10.0,408.14,408.14,408.14,408.14,10.0
2011-06-07 13:30:00,408.14,408.14,408.14,408.14,0.0,408.14,408.14,408.14,408.14,0.0
2011-06-07 14:00:00,408.96,409.23,408.96,409.23,30.0,408.96,409.23,408.96,409.23,30.0
2011-06-07 14:30:00,408.4,409.0,408.4,409.0,20.0,408.4,409.0,408.4,409.0,20.0
2011-06-07 15:00:00,409.1,409.1,408.88,408.88,50.0,409.1,409.1,408.88,408.88,50.0
2011-06-07 15:30:00,408.5,408.5,408.23,408.23,120.0,408.5,408.5,408.23,408.23,120.0
2011-06-08 09:30:00,406.1,410.08,406.01,407.49,160.0,406.1,410.08,406.01,407.49,160.0
2011-06-08 10:00:00,407.44,407.44,406.99,407.34,160.0,407.44,407.44,406.99,407.34,160.0
2011-06-08 10:30:00,407.32,407.47,407.0,407.0,60.0,407.32,407.47,407.0,407.0,60.0
2011-06-08 11:00:00,407.54,407.89,407.54,407.85,150.0,407.54,407.89,407.54,407.85,150.0
2011-06-08 11:30:00,407.29,407.29,407.0,407.0,230.0,407.29,407.29,407.0,407.0,230.0
2011-06-08 12:00:00,407.05,407.05,406.99,406.99,60.0,407.05,407.05,406.99,406.99,60.0
2011-06-08 12:30:00,406.99,407.5,406.99,407.11,110.0,406.99,407.5,406.99,407.11,110.0
2011-06-08 13:00:00,407.0,407.47,407.0,407.46,80.0,407.0,407.47,407.0,407.46,80.0
2011-06-08 13:30:00,407.24,407.24,407.0,407.0,150.0,407.24,407.24,407.0,407.0,150.0
2011-06-08 14:00:00,407.0,407.39,406.78,406.78,210.0,407.0,407.39,406.78,406.78,210.0
2011-06-08 14:30:00,406.84,406.84,406.84,406.84,10.0,406.84,406.84,406.84,406.84,10.0
2011-06-08 15:00:00,406.67,406.67,405.73,406.4,300.0,406.67,406.67,405.73,406.4,300.0
2011-06-08 15:30:00,406.89,407.0,405.6,405.74,680.0,406.89,407.0,405.6,405.74,680.0
2011-06-09 09:30:00,406.25,406.5,405.65,405.66,50.0,406.25,406.5,405.65,405.66,50.0
2011-06-09 10:00:00,406.79,406.79,406.79,406.79,10.0,406.79,406.79,406.79,406.79,10.0
2011-06-09 10:30:00,406.62,407.95,406.62,407.95,80.0,406.62,407.95,406.62,407.95,80.0
2011-06-09 11:00:00,407.95,407.95,407.95,407.95,0.0,407.95,407.95,407.95,407.95,0.0
2011-06-09 11:30:00,407.31,408.17,407.31,408.17,50.0,407.31,408.17,407.31,408.17,50.0
2011-06-09 12:00:00,407.09,407.65,406.63,407.37,50.0,407.09,407.65,406.63,407.37,50.0
2011-06-09 12:30:00,407.36,407.38,407.32,407.32,50.0,407.36,407.38,407.32,407.32,50.0
2011-06-09 13:00:00,407.52,407.52,407.3,407.3,70.0,407.52,407.52,407.3,407.3,70.0
2011-06-09 13:30:00,407.29,407.31,406.5,406.5,80.0,407.29,407.31,406.5,406.5,80.0
2011-06-09 14:00:00,407.27,407.27,406.73,406.73,70.0,407.27,407.27,406.73,406.73,70.0
2011-06-09 14:30:00,406.25,406.87,406.25,406.61,70.0,406.25,406.87,406.25,406.61,70.0
2011-06-09 15:00:00,407.03,408.36,406.67,408.36,80.0,407.03,408.36,406.67,408.36,80.0
2011-06-09 15:30:00,408.0,408.43,406.53,407.0,580.0,408.0,408.43,406.53,407.0,580.0
2011-06-10 09:30:00,406.23,406.23,404.0,404.0,270.0,406.23,406.23,404.0,404.0,270.0
2011-06-10 10:00:00,404.42,404.43,404.42,404.43,20.0,404.42,404.43,404.42,404.43,20.0
2011-06-10 10:30:00,404.39,405.44,404.12,404.3,270.0,404.39,405.44,404.12,404.3,270.0
2011-06-10 11:00:00,404.41,405.22,404.4,405.2,130.0,404.41,405.22,404.4,405.2,130.0
2011-06-10 11:30:00,405.89,405.89,405.06,405.63,330.0,405.89,405.89,405.06,405.63,330.0
2011-06-10 12:00:00,405.63,406.72,405.63,406.3,200.0,405.63,406.72,405.63,406.3,200.0
2011-06-10 12:30:00,406.44,406.44,406.44,406.44,20.0,406.44,406.44,406.44,406.44,20.0
2011-06-10 13:00:00,406.43,406.78,406.0,406.0,140.0,406.43,406.78,406.0,406.0,140.0
2011-06-10 13:30:00,406.0,406.0,405.34,405.59,230.0,406.0,406.0,405.34,405.59,230.0
2011-06-10 14:00:00,405.59,406.8,405.59,406.5,160.0,405.59,406.8,405.59,406.5,160.0
2011-06-10 14:30:00,406.92,406.92,405.5,405.5,120.0,406.92,406.92,405.5,405.5,120.0
2011-06-10 15:00:00,405.85,406.51,405.26,405.64,150.0,405.85,406.51,405.26,405.64,150.0
2011-06-10 15:30:00,406.02,406.02,403.0,404.32,350.0,406.02,406.02,403.0,404.32,350.0
2011-06-13 09:30:00,405.53,409.75,405.53,405.66,190.0,405.53,409.75,405.53,405.66,190.0
2011-06-13 10:00:00,405.4,405.81,405.4,405.81,20.0,405.4,405.81,405.4,405.81,20.0
2011-06-13 10:30:00,405.31,405.31,403.54,403.73,130.0,405.31,405.31,403.54,403.73,130.0
2011-06-13 11:00:00,404.38,404.38,404.0,404.29,40.0,404.38,404.38,404.0,404.29,40.0
2011-06-13 11:30:00,404.49,404.73,404.35,404.66,140.0,404.49,404.73,404.35,404.66,140.0
2011-06-13 12:00:00,404.85,404.85,403.46,403.46,60.0,404.85,404.85,403.46,403.46,60.0
2011-06-13 12:30:00,403.6,403.6,403.6,403.6,50.0,403.6,403.6,403.6,403.6,50.0
2011-06-13 13:00:00,401.69,402.9,401.66,402.53,210.0,401.69,402.9,401.66,402.53,210.0
2011-06-13 13:30:00,402.77,403.12,401.32,402.78,210.0,402.77,403.12,401.32,402.78,210.0
2011-06-13 14:00:00,402.89,402.98,401.94,402.57,210.0,402.89,402.98,401.94,402.57,210.0
2011-06-13 14:30:00,401.76,402.55,401.76,402.0,210.0,401.76,402.55,401.76,402.0,210.0
2011-06-13 15:00:00,401.57,401.95,399.24,399.8,460.0,401.57,401.95,399.24,399.8,460.0
2011-06-13 15:30:00,399.88,401.46,399.88,400.74,590.0,399.88,401.46,399.88,400.74,590.0
2011-06-14 09:30:00,403.0,403.04,401.11,401.7,170.0,403.0,403.04,401.11,401.7,170.0
2011-06-14 10:00:00,401.5,401.5,400.83,401.0,40.0,401.5,401.5,400.83,401.0,40.0
2011-06-14 10:30:00,401.26,401.41,400.43,400.62,140.0,401.26,401.41,400.43,400.62,140.0
2011-06-14 11:00:00,400.19,400.65,399.43,399.7,320.0,400.19,400.65,399.43,399.7,320.0
2011-06-14 11:30:00,399.71,399.9,399.71,399.88,40.0,399.71,399.9,399.71,399.88,40.0
2011-06-14 12:00:00,399.95,399.98,398.46,399.36,300.0,399.95,399.98,398.46,399.36,300.0
2011-06-14 12:30:00,399.08,400.3,399.01,400.3,100.0,399.08,400.3,399.01,400.3,100.0
2011-06-14 13:00:00,400.27,400.27,399.5,399.5,70.0,400.27,400.27,399.5,399.5,70.0
2011-06-14 13:30:00,399.93,402.17,399.68,402.17,220.0,399.93,402.17,399.68,402.17,220.0
2011-06-14 14:00:00,401.0,401.33,400.29,400.99,300.0,401.0,401.33,400.29,400.99,300.0
2011-06-14 14:30:00,400.81,400.81,399.0,400.0,270.0,400.81,400.81,399.0,400.0,270.0
2011-06-14 15:00:00,399.7,399.99,398.15,398.8,530.0,399.7,399.99,398.15,398.8,530.0
2011-06-14 15:30:00,398.9,399.1,396.5,398.87,960.0,398.9,399.1,396.5,398.87,960.0
2011-06-15 09:30:00,396.12,398.0,393.72,395.36,660.0,396.12,398.0,393.72,395.36,660.0
2011-06-15 10:00:00,395.62,395.98,395.39,395.39,40.0,395.62,395.98,395.39,395.39,40.0
2011-06-15 10:30:00,395.92,395.92,395.22,395.89,70.0,395.92,395.92,395.22,395.89,70.0
2011-06-15 11:00:00,395.38,396.09,395.37,396.09,70.0,395.38,396.09,395.37,396.09,70.0
2011-06-15 11:30:00,395.34,396.18,395.25,395.25,140.0,395.34,396.18,395.25,395.25,140.0
2011-06-15 12:00:00,396.14,396.14,394.27,394.9,220.0,396.14,396.14,394.27,394.9,220.0
2011-06-15 12:30:00,394.86,395.4,394.62,394.62,190.0,394.86,395.4,394.62,394.62,190.0
2011-06-15 13:00:00,394.81,394.9,394.06,394.9,30.0,394.81,394.9,394.06,394.9,30.0
2011-06-15 13:30:00,394.26,395.22,393.72,394.37,210.0,394.26,395.22,393.72,394.37,210.0
2011-06-15 14:00:00,394.51,394.51,393.72,393.81,50.0,394.51,394.51,393.72,393.81,50.0
2011-06-15 14:30:00,393.82,393.82,391.76,391.76,120.0,393.82,393.82,391.76,391.76,120.0
2011-06-15 15:00:00,392.58,393.4,390.96,393.4,270.0,392.58,393.4,390.96,393.4,270.0
2011-06-15 15:30:00,392.93,394.66,392.93,393.13,340.0,392.93,394.66,392.93,393.13,340.0
2011-06-16 09:30:00,393.68,393.68,393.25,393.25,30.0,393.68,393.68,393.25,393.25,30.0
2011-06-16 10:00:00,393.6,394.74,393.6,394.74,80.0,393.6,394.74,393.6,394.74,80.0
2011-06-16 10:30:00,395.6,398.31,394.8,396.99,570.0,395.6,398.31,394.8,396.99,570.0
2011-06-16 11:00:00,395.62,396.68,395.62,395.73,110.0,395.62,396.68,395.62,395.73,110.0
2011-06-16 11:30:00,395.97,395.97,395.97,395.97,10.0,395.97,395.97,395.97,395.97,10.0
2011-06-16 12:00:00,395.04,395.72,395.04,395.41,30.0,395.04,395.72,395.04,395.41,30.0
2011-06-16 12:30:00,395.41,395.41,395.41,395.41,0.0,395.41,395.41,395.41,395.41,0.0
2011-06-16 13:00:00,395.41,395.41,395.41,395.41,0.0,395.41,395.41,395.41,395.41,0.0
2011-06-16 13:30:00,395.37,395.37,394.31,394.31,50.0,395.37,395.37,394.31,394.31,50.0
2011-06-16 14:00:00,393.76,393.76,393.43,393.43,30.0,393.76,393.76,393.43,393.43,30.0
2011-06-16 14:30:00,393.11,393.13,392.2,392.21,190.0,393.11,393.13,392.2,392.21,190.0
2011-06-16 15:00:00,390.96,392.77,390.96,392.0,770.0,390.96,392.77,390.96,392.0,770.0
2011-06-16 15:30:00,392.13,394.4,390.67,391.15,1020.0,392.13,394.4,390.67,391.15,1020.0
2011-06-17 09:30:00,393.46,395.94,393.46,393.49,110.0,393.46,395.94,393.46,393.49,110.0
2011-06-17 10:00:00,394.12,394.12,393.52,393.52,160.0,394.12,394.12,393.52,393.52,160.0
2011-06-17 10:30:00,393.8,394.0,392.53,392.72,250.0,393.8,394.0,392.53,392.72,250.0
2011-06-17 11:00:00,392.4,392.4,392.0,392.0,90.0,392.4,392.4,392.0,392.0,90.0
2011-06-17 11:30:00,392.25,392.25,392.25,392.25,20.0,392.25,392.25,392.25,392.25,20.0
2011-06-17 12:00:00,391.47,391.72,389.54,390.41,140.0,391.47,391.72,389.54,390.41,140.0
2011-06-17 12:30:00,391.35,391.35,391.0,391.35,120.0,391.35,391.35,391.0,391.35,120.0
2011-06-17 13:00:00,391.31,391.31,389.3,390.31,90.0,391.31,391.31,389.3,390.31,90.0
2011-06-17 13:30:00,390.21,391.18,390.18,391.01,340.0,390.21,391.18,390.18,391.01,340.0
2011-06-17 14:00:00,391.44,391.44,390.11,390.11,180.0,391.44,391.44,390.11,390.11,180.0
2011-06-17 14:30:00,390.4,390.4,389.79,390.16,130.0,390.4,390.4,389.79,390.16,130.0
2011-06-17 15:00:00,390.31,390.31,388.51,388.51,250.0,390.31,390.31,388.51,388.51,250.0
2011-06-17 15:30:00,389.88,391.19,389.0,390.65,500.0,389.88,391.19,389.0,390.65,500.0
2011-06-20 09:30:00,391.05,391.05,389.4,389.4,70.0,391.05,391.05,389.4,389.4,70.0
2011-06-20 10:00:00,390.31,390.62,388.42,389.0,130.0,390.31,390.62,388.42,389.0,130.0
2011-06-20 10:30:00,389.08,389.95,389.08,389.95,50.0,389.08,389.95,389.08,389.95,50.0
2011-06-20 11:00:00,389.92,390.0,389.92,390.0,20.0,389.92,390.0,389.92,390.0,20.0
2011-06-20 11:30:00,390.01,390.45,389.95,390.35,100.0,390.01,390.45,389.95,390.35,100.0
2011-06-20 12:00:00,390.35,390.35,390.35,390.35,0.0,390.35,390.35,390.35,390.35,0.0
2011-06-20 12:30:00,390.7,390.7,390.7,390.7,20.0,390.7,390.7,390.7,390.7,20.0
2011-06-20 13:00:00,390.31,390.32,389.95,390.19,160.0,390.31,390.32,389.95,390.19,160.0
2011-06-20 13:30:00,390.0,390.0,389.54,389.54,90.0,390.0,390.0,389.54,389.54,90.0
2011-06-20 14:00:00,389.85,389.99,389.5,389.7,130.0,389.85,389.99,389.5,389.7,130.0
2011-06-20 14:30:00,389.48,390.61,389.33,390.61,90.0,389.48,390.61,389.33,390.61,90.0
2011-06-20 15:00:00,389.75,389.75,388.69,388.98,120.0,389.75,389.75,388.69,388.98,120.0
2011-06-20 15:30:00,388.95,389.87,388.35,388.35,890.0,388.95,389.87,388.35,388.35,890.0
2011-06-21 09:30:00,389.9,389.9,389.0,389.72,40.0,389.9,389.9,389.0,389.72,40.0
2011-06-21 10:00:00,391.84,391.84,389.48,389.9,170.0,391.84,391.84,389.48,389.9,170.0
2011-06-21 10:30:00,389.31,390.45,389.31,389.7,180.0,389.31,390.45,389.31,389.7,180.0
2011-06-21 11:00:00,390.0,391.1,389.94,390.9,270.0,390.0,391.1,389.94,390.9,270.0
2011-06-21 11:30:00,390.77,391.2,390.77,391.2,20.0,390.77,391.2,390.77,391.2,20.0
2011-06-21 12:00:00,391.13,391.13,391.07,391.07,30.0,391.13,391.13,391.07,391.07,30.0
2011-06-21 12:30:00,390.86,391.53,390.74,391.09,200.0,390.86,391.53,390.74,391.09,200.0
2011-06-21 13:00:00,390.79,391.43,390.79,391.42,170.0,390.79,391.43,390.79,391.42,170.0
2011-06-21 13:30:00,391.0,391.59,390.67,391.42,120.0,391.0,391.59,390.67,391.42,120.0
2011-06-21 14:00:00,391.59,392.5,391.45,392.0,180.0,391.59,392.5,391.45,392.0,180.0
2011-06-21 14:30:00,392.0,392.24,392.0,392.24,60.0,392.0,392.24,392.0,392.24,60.0
2011-06-21 15:00:00,392.4,392.89,392.0,392.6,190.0,392.4,392.89,392.0,392.6,190.0
2011-06-21 15:30:00,392.62,394.17,392.62,394.14,290.0,392.62,394.17,392.62,394.14,290.0
2011-06-22 09:30:00,393.0,396.0,392.98,395.32,120.0,393.0,396.0,392.98,395.32,120.0
2011-06-22 10:00:00,395.5,395.5,394.24,394.8,140.0,395.5,395.5,394.24,394.8,140.0
2011-06-22 10:30:00,394.6,395.32,394.59,395.32,90.0,394.6,395.32,394.59,395.32,90.0
2011-06-22 11:00:00,395.32,396.28,395.01,396.28,430.0,395.32,396.28,395.01,396.28,430.0
2011-06-22 11:30:00,396.02,396.22,395.41,395.41,120.0,396.02,396.22,395.41,395.41,120.0
2011-06-22 12:00:00,395.61,396.06,395.58,396.06,40.0,395.61,396.06,395.58,396.06,40.0
2011-06-22 12:30:00,395.37,395.67,395.37,395.67,50.0,395.37,395.67,395.37,395.67,50.0
2011-06-22 13:00:00,395.8,396.3,395.73,396.3,850.0,395.8,396.3,395.73,396.3,850.0
2011-06-22 13:30:00,395.74,395.96,395.64,395.96,150.0,395.74,395.96,395.64,395.96,150.0
2011-06-22 14:00:00,395.98,395.98,395.22,395.52,80.0,395.98,395.98,395.22,395.52,80.0
2011-06-22 14:30:00,395.21,395.5,394.5,394.5,220.0,395.21,395.5,394.5,394.5,220.0
2011-06-22 15:00:00,394.9,395.33,394.42,394.98,410.0,394.9,395.33,394.42,394.98,410.0
2011-06-22 15:30:00,394.63,394.63,393.08,393.18,400.0,394.63,394.63,393.08,393.18,400.0
2011-06-23 09:30:00,391.5,392.05,389.0,389.9,190.0,391.5,392.05,389.0,389.9,190.0
2011-06-23 10:00:00,390.46,391.0,389.37,390.13,220.0,390.46,391.0,389.37,390.13,220.0
2011-06-23 10:30:00,390.13,390.99,389.9,390.38,250.0,390.13,390.99,389.9,390.38,250.0
2011-06-23 11:00:00,390.18,390.18,389.9,390.05,40.0,390.18,390.18,389.9,390.05,40.0
2011-06-23 11:30:00,390.5,391.0,389.95,389.95,100.0,390.5,391.0,389.95,389.95,100.0
2011-06-23 12:00:00,389.95,390.54,389.91,390.54,50.0,389.95,390.54,389.91,390.54,50.0
2011-06-23 12:30:00,390.38,390.38,389.44,389.44,80.0,390.38,390.38,389.44,389.44,80.0
2011-06-23 13:00:00,389.87,389.88,389.87,389.88,50.0,389.87,389.88,389.87,389.88,50.0
2011-06-23 13:30:00,389.88,389.88,389.88,389.88,0.0,389.88,389.88,389.88,389.88,0.0
2011-06-23 14:00:00,389.88,389.88,389.88,389.88,0.0,389.88,389.88,389.88,389.88,0.0
2011-06-23 14:30:00,388.23,389.44,388.0,388.54,130.0,388.23,389.44,388.0,388.54,130.0
2011-06-23 15:00:00,388.34,390.18,388.34,389.0,80.0,388.34,390.18,388.34,389.0,80.0
2011-06-23 15:30:00,388.17,390.0,386.99,388.56,590.0,388.17,390.0,386.99,388.56,590.0
2011-06-24 09:30:00,388.17,388.3,388.17,388.3,20.0,388.17,388.3,388.17,388.3,20.0
2011-06-24 10:00:00,388.26,388.26,386.81,387.88,840.0,388.26,388.26,386.81,387.88,840.0
2011-06-24 10:30:00,388.35,388.47,387.17,388.05,310.0,388.35,388.47,387.17,388.05,310.0
2011-06-24 11:00:00,388.81,388.81,387.88,387.89,40.0,388.81,388.81,387.88,387.89,40.0
2011-06-24 11:30:00,388.78,388.78,388.78,388.78,20.0,388.78,388.78,388.78,388.78,20.0
2011-06-24 12:00:00,388.5,388.97,388.13,388.13,170.0,388.5,388.97,388.13,388.13,170.0
2011-06-24 12:30:00,388.69,388.69,388.69,388.69,20.0,388.69,388.69,388.69,388.69,20.0
2011-06-24 13:00:00,388.01,390.06,387.99,390.06,320.0,388.01,390.06,387.99,390.06,320.0
2011-06-24 13:30:00,389.71,389.71,389.71,389.71,10.0,389.71,389.71,389.71,389.71,10.0
2011-06-24 14:00:00,389.39,389.39,389.39,389.39,20.0,389.39,389.39,389.39,389.39,20.0
2011-06-24 14:30:00,389.48,390.55,389.48,390.21,90.0,389.48,390.55,389.48,390.21,90.0
2011-06-24 15:00:00,390.63,390.63,390.0,390.63,110.0,390.63,390.63,390.0,390.63,110.0
2011-06-24 15:30:00,390.63,393.47,389.75,390.02,910.0,390.63,393.47,389.75,390.02,910.0
2011-06-27 09:30:00,390.85,392.47,390.37,391.03,210.0,390.85,392.47,390.37,391.03,210.0
2011-06-27 10:00:00,391.62,391.87,391.05,391.87,110.0,391.62,391.87,391.05,391.87,110.0
2011-06-27 10:30:00,392.02,392.02,392.02,392.02,30.0,392.02,392.02,392.02,392.02,30.0
2011-06-27 11:00:00,392.79,393.51,392.48,393.45,130.0,392.79,393.51,392.48,393.45,130.0
2011-06-27 11:30:00,392.65,393.4,392.57,393.4,110.0,392.65,393.4,392.57,393.4,110.0
2011-06-27 12:00:00,393.75,394.12,392.47,393.0,590.0,393.75,394.12,392.47,393.0,590.0
2011-06-27 12:30:00,392.48,393.79,392.3,393.0,370.0,392.48,393.79,392.3,393.0,370.0
2011-06-27 13:00:00,393.0,393.51,392.26,393.39,170.0,393.0,393.51,392.26,393.39,170.0
2011-06-27 13:30:00,393.49,393.61,392.85,393.25,60.0,393.49,393.61,392.85,393.25,60.0
2011-06-27 14:00:00,393.4,396.38,393.29,396.38,340.0,393.4,396.38,393.29,396.38,340.0
2011-06-27 14:30:00,396.42,396.42,395.08,395.9,470.0,396.42,396.42,395.08,395.9,470.0
2011-06-27 15:00:00,396.31,397.44,395.26,396.0,430.0,396.31,397.44,395.26,396.0,430.0
2011-06-27 15:30:00,396.65,396.65,395.07,395.74,450.0,396.65,396.65,395.07,395.74,450.0
2011-06-28 09:30:00,395.48,397.0,394.98,394.98,190.0,395.48,397.0,394.98,394.98,190.0
2011-06-28 10:00:00,395.07,395.1,390.8,390.83,370.0,395.07,395.1,390.8,390.83,370.0
2011-06-28 10:30:00,392.0,392.0,391.56,391.56,90.0,392.0,392.0,391.56,391.56,90.0
2011-06-28 11:00:00,391.57,392.09,391.57,391.82,70.0,391.57,392.09,391.57,391.82,70.0
2011-06-28 11:30:00,392.2,393.12,392.2,392.61,110.0,392.2,393.12,392.2,392.61,110.0
2011-06-28 12:00:00,392.86,392.86,392.47,392.47,30.0,392.86,392.86,392.47,392.47,30.0
2011-06-28 12:30:00,392.05,392.74,391.79,392.69,150.0,392.05,392.74,391.79,392.69,150.0
2011-06-28 13:00:00,393.0,393.0,391.46,392.14,210.0,393.0,393.0,391.46,392.14,210.0
2011-06-28 13:30:00,391.45,392.55,391.25,392.45,140.0,391.45,392.55,391.25,392.45,140.0
2011-06-28 14:00:00,392.1,392.8,391.59,391.88,140.0,392.1,392.8,391.59,391.88,140.0
2011-06-28 14:30:00,391.75,392.4,391.01,391.35,270.0,391.75,392.4,391.01,391.35,270.0
2011-06-28 15:00:00,391.08,393.0,391.08,392.24,510.0,391.08,393.0,391.08,392.24,510.0
2011-06-28 15:30:00,392.3,393.32,392.0,393.07,290.0,392.3,393.32,392.0,393.07,290.0
2011-06-29 09:30:00,395.4,395.47,393.5,393.5,310.0,395.4,395.47,393.5,393.5,310.0
2011-06-29 10:00:00,393.02,395.95,393.02,395.06,480.0,393.02,395.95,393.02,395.06,480.0
2011-06-29 10:30:00,395.0,395.19,394.19,395.16,340.0,395.0,395.19,394.19,395.16,340.0
2011-06-29 11:00:00,395.03,396.13,395.03,395.3,160.0,395.03,396.13,395.03,395.3,160.0
2011-06-29 11:30:00,395.25,395.43,395.01,395.43,140.0,395.25,395.43,395.01,395.43,140.0
2011-06-29 12:00:00,395.3,395.48,394.65,395.48,170.0,395.3,395.48,394.65,395.48,170.0
2011-06-29 12:30:00,395.2,395.45,394.86,395.36,180.0,395.2,395.45,394.86,395.36,180.0
2011-06-29 13:00:00,394.5,394.97,394.22,394.84,110.0,394.5,394.97,394.22,394.84,110.0
2011-06-29 13:30:00,394.66,395.0,393.83,394.76,160.0,394.66,395.0,393.83,394.76,160.0
2011-06-29 14:00:00,394.58,394.84,394.58,394.71,80.0,394.58,394.84,394.58,394.71,80.0
2011-06-29 14:30:00,394.42,395.04,393.61,394.91,120.0,394.42,395.04,393.61,394.91,120.0
2011-06-29 15:00:00,394.91,396.47,394.91,395.85,190.0,394.91,396.47,394.91,395.85,190.0
2011-06-29 15:30:00,396.21,398.99,396.21,398.11,550.0,396.21,398.99,396.21,398.11,550.0
2011-06-30 09:30:00,399.99,399.99,395.14,395.72,540.0,399.99,399.99,395.14,395.72,540.0
2011-06-30 10:00:00,395.86,396.53,395.81,396.06,190.0,395.86,396.53,395.81,396.06,190.0
2011-06-30 10:30:00,396.01,396.13,395.55,395.75,130.0,396.01,396.13,395.55,395.75,130.0
2011-06-30 11:00:00,396.29,396.29,395.78,396.01,70.0,396.29,396.29,395.78,396.01,70.0
2011-06-30 11:30:00,396.41,396.48,396.41,396.48,80.0,396.41,396.48,396.41,396.48,80.0
2011-06-30 12:00:00,395.68,396.29,395.3,395.99,190.0,395.68,396.29,395.3,395.99,190.0
2011-06-30 12:30:00,396.66,396.66,396.24,396.24,20.0,396.66,396.66,396.24,396.24,20.0
2011-06-30 13:00:00,396.24,396.24,396.24,396.24,20.0,396.24,396.24,396.24,396.24,20.0
2011-06-30 13:30:00,395.87,396.67,395.87,396.67,30.0,395.87,396.67,395.87,396.67,30.0
2011-06-30 14:00:00,396.08,396.12,395.78,395.78,100.0,396.08,396.12,395.78,395.78,100.0
2011-06-30 14:30:00,396.14,396.61,395.08,396.61,270.0,396.14,396.61,395.08,396.61,270.0
2011-06-30 15:00:00,396.26,396.84,395.2,395.93,180.0,396.26,396.84,395.2,395.93,180.0
2011-06-30 15:30:00,397.21,397.96,396.17,396.17,430.0,397.21,397.96,396.17,396.17,430.0
2011-07-01 09:30:00,396.0,398.25,394.25,396.28,170.0,396.0,398.25,394.25,396.28,170.0
2011-07-01 10:00:00,396.33,398.33,396.33,397.55,80.0,396.33,398.33,396.33,397.55,80.0
2011-07-01 10:30:00,397.59,399.01,397.59,397.97,80.0,397.59,399.01,397.59,397.97,80.0
2011-07-01 11:00:00,397.81,398.0,397.51,397.51,100.0,397.81,398.0,397.51,397.51,100.0
2011-07-01 11:30:00,397.25,399.43,397.25,398.79,160.0,397.25,399.43,397.25,398.79,160.0
2011-07-01 12:00:00,398.79,398.79,398.79,398.79,0.0,398.79,398.79,398.79,398.79,0.0
2011-07-01 12:30:00,399.0,399.61,398.2,399.24,300.0,399.0,399.61,398.2,399.24,300.0
2011-07-01 13:00:00,399.88,401.45,399.88,400.9,330.0,399.88,401.45,399.88,400.9,330.0
2011-07-01 13:30:00,400.91,401.56,400.69,401.56,120.0,400.91,401.56,400.69,401.56,120.0
2011-07-01 14:00:00,401.22,402.15,401.0,401.26,520.0,401.22,402.15,401.0,401.26,520.0
2011-07-01 14:30:00,401.71,402.15,401.07,401.11,240.0,401.71,402.15,401.07,401.11,240.0
2011-07-01 15:00:00,401.2,402.21,401.2,401.22,480.0,401.2,402.21,401.2,401.22,480.0
2011-07-01 15:30:00,401.22,402.16,400.4,401.63,420.0,401.22,402.16,400.4,401.63,420.0
2011-07-05 09:30:00,401.58,401.71,400.26,400.93,100.0,401.58,401.71,400.26,400.93,100.0
2011-07-05 10:00:00,400.43,401.77,399.1,399.1,220.0,400.43,401.77,399.1,399.1,220.0
2011-07-05 10:30:00,399.28,399.28,397.62,397.62,90.0,399.28,399.28,397.62,397.62,90.0
2011-07-05 11:00:00,396.51,396.51,396.51,396.51,10.0,396.51,396.51,396.51,396.51,10.0
2011-07-05 11:30:00,396.53,398.01,396.53,397.85,80.0,396.53,398.01,396.53,397.85,80.0
2011-07-05 12:00:00,397.73,398.54,397.73,398.54,30.0,397.73,398.54,397.73,398.54,30.0
2011-07-05 12:30:00,398.29,398.41,398.0,398.41,60.0,398.29,398.41,398.0,398.41,60.0
2011-07-05 13:00:00,398.67,400.2,398.2,400.2,200.0,398.67,400.2,398.2,400.2,200.0
2011-07-05 13:30:00,399.99,400.49,399.7,400.0,110.0,399.99,400.49,399.7,400.0,110.0
2011-07-05 14:00:00,398.03,398.86,398.03,398.86,30.0,398.03,398.86,398.03,398.86,30.0
2011-07-05 14:30:00,397.84,398.16,397.21,398.03,90.0,397.84,398.16,397.21,398.03,90.0
2011-07-05 15:00:00,397.89,399.24,397.89,399.12,290.0,397.89,399.24,397.89,399.12,290.0
2011-07-05 15:30:00,398.87,400.1,397.95,398.28,430.0,398.87,400.1,397.95,398.28,430.0
2011-07-06 09:30:00,398.33,399.91,397.99,399.91,80.0,398.33,399.91,397.99,399.91,80.0
2011-07-06 10:00:00,398.36,398.42,396.8,397.06,210.0,398.36,398.42,396.8,397.06,210.0
2011-07-06 10:30:00,397.31,398.12,397.31,397.55,70.0,397.31,398.12,397.31,397.55,70.0
2011-07-06 11:00:00,397.97,397.97,397.82,397.96,80.0,397.97,397.97,397.82,397.96,80.0
2011-07-06 11:30:00,397.6,402.76,397.6,401.67,320.0,397.6,402.76,397.6,401.67,320.0
2011-07-06 12:00:00,400.4,400.4,393.0,398.45,340.0,400.4,400.4,393.0,398.45,340.0
2011-07-06 12:30:00,398.46,398.47,397.78,398.15,50.0,398.46,398.47,397.78,398.15,50.0
2011-07-06 13:00:00,397.72,398.45,397.69,398.14,70.0,397.72,398.45,397.69,398.14,70.0
2011-07-06 13:30:00,397.79,398.7,397.36,397.36,50.0,397.79,398.7,397.36,397.36,50.0
2011-07-06 14:00:00,398.79,398.79,398.01,398.26,70.0,398.79,398.79,398.01,398.26,70.0
2011-07-06 14:30:00,397.56,398.06,396.53,396.87,200.0,397.56,398.06,396.53,396.87,200.0
2011-07-06 15:00:00,397.41,398.65,396.7,398.0,270.0,397.41,398.65,396.7,398.0,270.0
2011-07-06 15:30:00,398.52,399.26,397.95,398.42,330.0,398.52,399.26,397.95,398.42,330.0
2011-07-07 09:30:00,400.1,400.1,396.79,399.0,110.0,400.1,400.1,396.79,399.0,110.0
2011-07-07 10:00:00,399.01,400.79,399.0,399.72,140.0,399.01,400.79,399.0,399.72,140.0
2011-07-07 10:30:00,400.24,402.78,399.6,402.78,370.0,400.24,402.78,399.6,402.78,370.0
2011-07-07 11:00:00,402.3,403.04,400.19,401.11,430.0,402.3,403.04,400.19,401.11,430.0
2011-07-07 11:30:00,401.11,401.11,401.11,401.11,0.0,401.11,401.11,401.11,401.11,0.0
2011-07-07 12:00:00,402.72,402.72,401.12,401.12,20.0,402.72,402.72,401.12,401.12,20.0
2011-07-07 12:30:00,402.12,402.12,402.0,402.0,30.0,402.12,402.12,402.0,402.0,30.0
2011-07-07 13:00:00,402.71,402.71,401.65,401.65,110.0,402.71,402.71,401.65,401.65,110.0
2011-07-07 13:30:00,401.5,402.0,401.5,401.77,30.0,401.5,402.0,401.5,401.77,30.0
2011-07-07 14:00:00,401.26,402.31,401.26,401.93,40.0,401.26,402.31,401.26,401.93,40.0
2011-07-07 14:30:00,402.31,402.31,401.66,401.7,60.0,402.31,402.31,401.66,401.7,60.0
2011-07-07 15:00:00,401.48,402.0,401.22,401.32,80.0,401.48,402.0,401.22,401.32,80.0
2011-07-07 15:30:00,401.36,401.75,400.78,400.92,310.0,401.36,401.75,400.78,400.92,310.0
2011-07-08 09:30:00,399.0,401.03,399.0,400.84,280.0,399.0,401.03,399.0,400.84,280.0
2011-07-08 10:00:00,400.74,400.74,399.74,399.84,60.0,400.74,400.74,399.74,399.84,60.0
2011-07-08 10:30:00,399.83,399.83,395.68,398.75,260.0,399.83,399.83,395.68,398.75,260.0
2011-07-08 11:00:00,397.61,397.87,396.02,396.51,490.0,397.61,397.87,396.02,396.51,490.0
2011-07-08 11:30:00,396.4,398.0,396.4,397.88,240.0,396.4,398.0,396.4,397.88,240.0
2011-07-08 12:00:00,397.56,399.41,397.56,398.0,250.0,397.56,399.41,397.56,398.0,250.0
2011-07-08 12:30:00,398.1,398.93,397.05,398.73,250.0,398.1,398.93,397.05,398.73,250.0
2011-07-08 13:00:00,398.05,398.97,397.41,397.9,430.0,398.05,398.97,397.41,397.9,430.0
2011-07-08 13:30:00,398.25,398.92,397.83,398.86,210.0,398.25,398.92,397.83,398.86,210.0
2011-07-08 14:00:00,398.78,400.0,398.69,399.61,420.0,398.78,400.0,398.69,399.61,420.0
2011-07-08 14:30:00,399.56,400.7,399.56,400.7,510.0,399.56,400.7,399.56,400.7,510.0
2011-07-08 15:00:00,400.13,401.38,398.79,400.51,350.0,400.13,401.38,398.79,400.51,350.0
2011-07-08 15:30:00,400.6,400.75,397.56,399.35,780.0,400.6,400.75,397.56,399.35,780.0
2011-07-11 09:30:00,396.75,396.75,393.8,393.87,120.0,396.75,396.75,393.8,393.87,120.0
2011-07-11 10:00:00,394.31,395.22,394.0,394.69,250.0,394.31,395.22,394.0,394.69,250.0
2011-07-11 10:30:00,394.39,395.15,394.39,394.65,190.0,394.39,395.15,394.39,394.65,190.0
2011-07-11 11:00:00,394.01,396.5,394.01,396.13,610.0,394.01,396.5,394.01,396.13,610.0
2011-07-11 11:30:00,396.0,396.0,394.65,395.85,270.0,396.0,396.0,394.65,395.85,270.0
2011-07-11 12:00:00,394.83,395.84,394.83,395.84,90.0,394.83,395.84,394.83,395.84,90.0
2011-07-11 12:30:00,395.41,395.69,395.13,395.14,90.0,395.41,395.69,395.13,395.14,90.0
2011-07-11 13:00:00,394.88,395.68,394.88,395.68,50.0,394.88,395.68,394.88,395.68,50.0
2011-07-11 13:30:00,395.34,397.26,395.34,396.96,370.0,395.34,397.26,395.34,396.96,370.0
2011-07-11 14:00:00,396.91,396.91,394.92,396.8,730.0,396.91,396.91,394.92,396.8,730.0
2011-07-11 14:30:00,396.45,396.98,395.55,396.07,660.0,396.45,396.98,395.55,396.07,660.0
2011-07-11 15:00:00,395.57,396.25,395.57,395.99,320.0,395.57,396.25,395.57,395.99,320.0
2011-07-11 15:30:00,396.02,396.95,394.88,395.06,500.0,396.02,396.95,394.88,395.06,500.0
2011-07-12 09:30:00,394.23,395.85,392.17,395.85,270.0,394.23,395.85,392.17,395.85,270.0
2011-07-12 10:00:00,396.48,396.73,394.73,396.49,70.0,396.48,396.73,394.73,396.49,70.0
2011-07-12 10:30:00,396.58,396.66,395.92,396.62,80.0,396.58,396.66,395.92,396.62,80.0
2011-07-12 11:00:00,396.18,396.18,396.08,396.1,30.0,396.18,396.18,396.08,396.1,30.0
2011-07-12 11:30:00,396.25,398.68,396.25,398.68,150.0,396.25,398.68,396.25,398.68,150.0
2011-07-12 12:00:00,398.62,398.62,398.62,398.62,10.0,398.62,398.62,398.62,398.62,10.0
2011-07-12 12:30:00,398.85,398.9,398.85,398.9,50.0,398.85,398.9,398.85,398.9,50.0
2011-07-12 13:00:00,398.27,398.67,398.17,398.63,110.0,398.27,398.67,398.17,398.63,110.0
2011-07-12 13:30:00,398.63,399.46,398.28,398.75,440.0,398.63,399.46,398.28,398.75,440.0
2011-07-12 14:00:00,398.67,399.56,398.67,399.56,270.0,398.67,399.56,398.67,399.56,270.0
2011-07-12 14:30:00,399.55,399.55,397.9,398.54,270.0,399.55,399.55,397.9,398.54,270.0
2011-07-12 15:00:00,397.95,398.49,397.41,397.67,120.0,397.95,398.49,397.41,397.67,120.0
2011-07-12 15:30:00,397.01,397.57,394.25,396.3,510.0,397.01,397.57,394.25,396.3,510.0
2011-07-13 09:30:00,396.9,397.14,396.13,396.85,90.0,396.9,397.14,396.13,396.85,90.0
2011-07-13 10:00:00,396.74,396.74,396.42,396.69,60.0,396.74,396.74,396.42,396.69,60.0
2011-07-13 10:30:00,397.21,398.91,397.05,398.75,260.0,397.21,398.91,397.05,398.75,260.0
2011-07-13 11:00:00,399.0,399.18,398.8,398.8,30.0,399.0,399.18,398.8,398.8,30.0
2011-07-13 11:30:00,399.55,399.81,399.55,399.81,20.0,399.55,399.81,399.55,399.81,20.0
2011-07-13 12:00:00,399.59,399.6,398.74,399.35,120.0,399.59,399.6,398.74,399.35,120.0
2011-07-13 12:30:00,399.13,399.13,399.13,399.13,20.0,399.13,399.13,399.13,399.13,20.0
2011-07-13 13:00:00,399.4,399.75,399.0,399.24,100.0,399.4,399.75,399.0,399.24,100.0
2011-07-13 13:30:00,399.01,400.57,399.01,399.55,100.0,399.01,400.57,399.01,399.55,100.0
2011-07-13 14:00:00,399.0,400.2,399.0,399.58,330.0,399.0,400.2,399.0,399.58,330.0
2011-07-13 14:30:00,400.05,400.08,399.44,400.0,110.0,400.05,400.08,399.44,400.0,110.0
2011-07-13 15:00:00,400.18,400.18,397.98,397.98,310.0,400.18,400.18,397.98,397.98,310.0
2011-07-13 15:30:00,398.0,398.0,396.49,397.7,230.0,398.0,398.0,396.49,397.7,230.0
2011-07-14 09:30:00,396.91,397.0,396.91,397.0,70.0,396.91,397.0,396.91,397.0,70.0
2011-07-14 10:00:00,397.14,397.17,396.99,397.0,140.0,397.14,397.17,396.99,397.0,140.0
2011-07-14 10:30:00,396.64,396.64,395.3,396.11,120.0,396.64,396.64,395.3,396.11,120.0
2011-07-14 11:00:00,395.85,396.9,395.85,396.9,60.0,395.85,396.9,395.85,396.9,60.0
2011-07-14 11:30:00,397.45,397.95,396.16,396.7,100.0,397.45,397.95,396.16,396.7,100.0
2011-07-14 12:00:00,397.0,397.48,396.12,396.2,590.0,397.0,397.48,396.12,396.2,590.0
2011-07-14 12:30:00,396.51,396.85,396.09,396.4,220.0,396.51,396.85,396.09,396.4,220.0
2011-07-14 13:00:00,395.03,395.03,395.03,395.03,10.0,395.03,395.03,395.03,395.03,10.0
2011-07-14 13:30:00,396.69,397.84,396.01,396.53,100.0,396.69,397.84,396.01,396.53,100.0
2011-07-14 14:00:00,396.12,396.98,396.0,396.38,490.0,396.12,396.98,396.0,396.38,490.0
2011-07-14 14:30:00,396.39,396.53,396.03,396.03,50.0,396.39,396.53,396.03,396.03,50.0
2011-07-14 15:00:00,395.65,395.92,395.15,395.63,220.0,395.65,395.92,395.15,395.63,220.0
2011-07-14 15:30:00,395.63,396.14,394.6,394.65,320.0,395.63,396.14,394.6,394.65,320.0
2011-07-15 09:30:00,395.0,395.0,388.9,391.55,320.0,395.0,395.0,388.9,391.55,320.0
2011-07-15 10:00:00,390.61,391.57,389.9,390.45,160.0,390.61,391.57,389.9,390.45,160.0
2011-07-15 10:30:00,390.8,392.0,390.75,391.68,200.0,390.8,392.0,390.75,391.68,200.0
2011-07-15 11:00:00,390.78,392.91,390.78,392.04,200.0,390.78,392.91,390.78,392.04,200.0
2011-07-15 11:30:00,391.52,391.98,390.79,391.01,70.0,391.52,391.98,390.79,391.01,70.0
2011-07-15 12:00:00,391.06,393.24,391.06,391.5,160.0,391.06,393.24,391.06,391.5,160.0
2011-07-15 12:30:00,391.04,391.23,390.99,390.99,70.0,391.04,391.23,390.99,390.99,70.0
2011-07-15 13:00:00,389.25,391.23,389.25,390.35,80.0,389.25,391.23,389.25,390.35,80.0
2011-07-15 13:30:00,390.6,393.19,390.6,392.03,230.0,390.6,393.19,390.6,392.03,230.0
2011-07-15 14:00:00,390.21,390.36,390.21,390.36,30.0,390.21,390.36,390.21,390.36,30.0
2011-07-15 14:30:00,390.36,391.36,390.13,391.33,160.0,390.36,391.36,390.13,391.33,160.0
2011-07-15 15:00:00,390.87,392.36,390.87,392.35,240.0,390.87,392.36,390.87,392.35,240.0
2011-07-15 15:30:00,392.29,393.11,390.05,393.11,220.0,392.29,393.11,390.05,393.11,220.0
2011-07-18 09:30:00,390.62,390.62,389.19,389.19,50.0,390.62,390.62,389.19,389.19,50.0
2011-07-18 10:00:00,388.48,388.49,387.6,387.6,180.0,388.48,388.49,387.6,387.6,180.0
2011-07-18 10:30:00,388.48,388.53,388.05,388.05,90.0,388.48,388.53,388.05,388.05,90.0
2011-07-18 11:00:00,388.7,388.7,388.3,388.3,30.0,388.7,388.7,388.3,388.3,30.0
2011-07-18 11:30:00,388.23,388.49,388.23,388.49,40.0,388.23,388.49,388.23,388.49,40.0
2011-07-18 12:00:00,388.49,389.2,387.7,388.5,160.0,388.49,389.2,387.7,388.5,160.0
2011-07-18 12:30:00,388.33,388.33,388.33,388.33,10.0,388.33,388.33,388.33,388.33,10.0
2011-07-18 13:00:00,387.67,387.67,387.67,387.67,10.0,387.67,387.67,387.67,387.67,10.0
2011-07-18 13:30:00,388.0,388.5,388.0,388.08,60.0,388.0,388.5,388.0,388.08,60.0
2011-07-18 14:00:00,388.64,390.0,388.64,389.14,140.0,388.64,390.0,388.64,389.14,140.0
2011-07-18 14:30:00,389.8,389.82,388.16,389.26,470.0,389.8,389.82,388.16,389.26,470.0
2011-07-18 15:00:00,389.97,390.32,389.94,390.05,160.0,389.97,390.32,389.94,390.05,160.0
2011-07-18 15:30:00,390.21,391.8,388.6,389.84,1180.0,390.21,391.8,388.6,389.84,1180.0
2011-07-19 09:30:00,390.77,391.65,390.0,390.27,180.0,390.77,391.65,390.0,390.27,180.0
2011-07-19 10:00:00,390.31,390.69,390.0,390.69,110.0,390.31,390.69,390.0,390.69,110.0
2011-07-19 10:30:00,390.6,391.26,390.29,390.29,260.0,390.6,391.26,390.29,390.29,260.0
2011-07-19 11:00:00,390.8,390.8,390.8,390.8,10.0,390.8,390.8,390.8,390.8,10.0
2011-07-19 11:30:00,390.5,390.5,390.5,390.5,30.0,390.5,390.5,390.5,390.5,30.0
2011-07-19 12:00:00,389.4,389.41,389.4,389.41,30.0,389.4,389.41,389.4,389.41,30.0
2011-07-19 12:30:00,389.0,389.0,389.0,389.0,10.0,389.0,389.0,389.0,389.0,10.0
2011-07-19 13:00:00,389.55,389.76,389.4,389.4,130.0,389.55,389.76,389.4,389.4,130.0
2011-07-19 13:30:00,389.33,389.48,389.26,389.48,40.0,389.33,389.48,389.26,389.48,40.0
2011-07-19 14:00:00,389.09,389.79,389.09,389.65,230.0,389.09,389.79,389.09,389.65,230.0
2011-07-19 14:30:00,389.65,391.26,389.65,391.26,310.0,389.65,391.26,389.65,391.26,310.0
2011-07-19 15:00:00,391.15,391.71,391.15,391.71,100.0,391.15,391.71,391.15,391.71,100.0
2011-07-19 15:30:00,391.67,392.2,390.5,390.9,230.0,391.67,392.2,390.5,390.9,230.0
2011-07-20 10:30:00,389.82,390.4,389.82,390.4,30.0,389.82,390.4,389.82,390.4,30.0
2011-07-20 11:00:00,390.71,391.83,390.3,391.65,410.0,390.71,391.83,390.3,391.65,410.0
2011-07-20 11:30:00,391.61,391.65,391.24,391.64,70.0,391.61,391.65,391.24,391.64,70.0
2011-07-20 12:00:00,391.81,392.65,391.81,392.65,320.0,391.81,392.65,391.81,392.65,320.0
2011-07-20 12:30:00,392.65,392.65,392.65,392.65,0.0,392.65,392.65,392.65,392.65,0.0
2011-07-20 13:00:00,392.71,393.25,392.71,392.9,90.0,392.71,393.25,392.71,392.9,90.0
2011-07-20 13:30:00,393.14,394.0,393.0,393.27,160.0,393.14,394.0,393.0,393.27,160.0
2011-07-20 14:00:00,393.48,394.42,393.29,393.67,560.0,393.48,394.42,393.29,393.67,560.0
2011-07-20 14:30:00,393.55,394.01,393.55,394.01,20.0,393.55,394.01,393.55,394.01,20.0
2011-07-20 15:00:00,393.88,393.99,392.58,393.4,190.0,393.88,393.99,392.58,393.4,190.0
2011-07-20 15:30:00,393.6,393.64,392.99,393.64,70.0,393.6,393.64,392.99,393.64,70.0
2011-07-21 09:30:00,393.15,393.15,393.15,393.15,10.0,393.15,393.15,393.15,393.15,10.0
2011-07-21 10:00:00,394.51,395.0,394.51,395.0,40.0,394.51,395.0,394.51,395.0,40.0
2011-07-21 10:30:00,396.0,397.0,395.97,396.11,310.0,396.0,397.0,395.97,396.11,310.0
2011-07-21 11:00:00,396.45,396.69,396.45,396.69,120.0,396.45,396.69,396.45,396.69,120.0
2011-07-21 11:30:00,396.93,398.01,396.35,398.0,670.0,396.93,398.01,396.35,398.0,670.0
2011-07-21 12:00:00,397.95,398.43,397.95,397.99,30.0,397.95,398.43,397.95,397.99,30.0
2011-07-21 12:30:00,400.0,400.0,398.22,399.75,130.0,400.0,400.0,398.22,399.75,130.0
2011-07-21 13:00:00,400.6,401.0,400.04,400.85,220.0,400.6,401.0,400.04,400.85,220.0
2011-07-21 13:30:00,400.96,400.96,400.38,400.44,150.0,400.96,400.96,400.38,400.44,150.0
2011-07-21 14:00:00,400.5,400.85,400.01,400.81,170.0,400.5,400.85,400.01,400.81,170.0
2011-07-21 14:30:00,400.81,400.81,400.17,400.8,70.0,400.81,400.81,400.17,400.8,70.0
2011-07-21 15:00:00,401.03,401.96,400.03,400.58,230.0,401.03,401.96,400.03,400.58,230.0
2011-07-21 15:30:00,400.23,401.78,399.92,401.17,540.0,400.23,401.78,399.92,401.17,540.0
2011-07-22 09:30:00,400.0,403.21,400.0,400.72,120.0,400.0,403.21,400.0,400.72,120.0
2011-07-22 10:00:00,399.11,399.35,399.11,399.35,30.0,399.11,399.35,399.11,399.35,30.0
2011-07-22 10:30:00,401.11,401.11,397.89,397.89,120.0,401.11,401.11,397.89,397.89,120.0
2011-07-22 11:00:00,398.26,399.4,398.26,399.0,100.0,398.26,399.4,398.26,399.0,100.0
2011-07-22 11:30:00,399.11,399.11,398.96,398.96,30.0,399.11,399.11,398.96,398.96,30.0
2011-07-22 12:00:00,399.23,399.47,399.02,399.43,60.0,399.23,399.47,399.02,399.43,60.0
2011-07-22 12:30:00,398.87,399.41,398.82,399.41,50.0,398.87,399.41,398.82,399.41,50.0
2011-07-22 13:00:00,399.32,399.33,399.32,399.33,20.0,399.32,399.33,399.32,399.33,20.0
2011-07-22 13:30:00,399.72,399.72,399.72,399.72,10.0,399.72,399.72,399.72,399.72,10.0
2011-07-22 14:00:00,399.72,399.72,399.72,399.72,0.0,399.72,399.72,399.72,399.72,0.0
2011-07-22 14:30:00,398.58,399.85,398.36,399.85,90.0,398.58,399.85,398.36,399.85,90.0
2011-07-22 15:00:00,399.17,399.17,398.4,398.99,50.0,399.17,399.17,398.4,398.99,50.0
2011-07-22 15:30:00,398.99,399.42,398.7,399.41,130.0,398.99,399.42,398.7,399.41,130.0
2011-07-25 09:30:00,394.1,396.78,392.9,395.0,230.0,394.1,396.78,392.9,395.0,230.0
2011-07-25 10:00:00,395.35,396.65,395.28,396.41,220.0,395.35,396.65,395.28,396.41,220.0
2011-07-25 10:30:00,395.59,397.44,395.59,397.44,100.0,395.59,397.44,395.59,397.44,100.0
2011-07-25 11:00:00,397.58,400.79,397.58,400.0,260.0,397.58,400.79,397.58,400.0,260.0
2011-07-25 11:30:00,399.14,400.42,399.14,400.41,80.0,399.14,400.42,399.14,400.41,80.0
2011-07-25 12:00:00,399.98,401.97,399.98,401.5,140.0,399.98,401.97,399.98,401.5,140.0
2011-07-25 12:30:00,401.35,401.5,401.2,401.2,70.0,401.35,401.5,401.2,401.2,70.0
2011-07-25 13:00:00,401.2,401.2,401.2,401.2,0.0,401.2,401.2,401.2,401.2,0.0
2011-07-25 13:30:00,401.17,401.59,400.1,400.41,120.0,401.17,401.59,400.1,400.41,120.0
2011-07-25 14:00:00,399.59,400.3,398.9,399.82,220.0,399.59,400.3,398.9,399.82,220.0
2011-07-25 14:30:00,399.65,399.65,398.07,398.85,300.0,399.65,399.65,398.07,398.85,300.0
2011-07-25 15:00:00,399.17,399.17,398.46,398.69,110.0,399.17,399.17,398.46,398.69,110.0
2011-07-25 15:30:00,398.45,398.45,396.13,396.13,450.0,398.45,398.45,396.13,396.13,450.0
2011-07-26 09:30:00,395.0,396.19,394.32,396.0,270.0,395.0,396.19,394.32,396.0,270.0
2011-07-26 10:00:00,395.73,399.0,395.73,399.0,330.0,395.73,399.0,395.73,399.0,330.0
2011-07-26 10:30:00,398.46,398.53,397.49,398.0,480.0,398.46,398.53,397.49,398.0,480.0
2011-07-26 11:00:00,397.99,398.09,397.99,398.09,20.0,397.99,398.09,397.99,398.09,20.0
2011-07-26 11:30:00,397.77,398.03,396.85,398.0,250.0,397.77,398.03,396.85,398.0,250.0
2011-07-26 12:00:00,398.22,398.95,398.04,398.65,160.0,398.22,398.95,398.04,398.65,160.0
2011-07-26 12:30:00,397.98,398.64,397.95,398.64,160.0,397.98,398.64,397.95,398.64,160.0
2011-07-26 13:00:00,397.45,398.43,396.82,398.43,40.0,397.45,398.43,396.82,398.43,40.0
2011-07-26 13:30:00,398.0,398.21,397.71,398.19,120.0,398.0,398.21,397.71,398.19,120.0
2011-07-26 14:00:00,398.19,398.55,397.94,398.35,300.0,398.19,398.55,397.94,398.35,300.0
2011-07-26 14:30:00,398.41,398.51,397.36,398.1,200.0,398.41,398.51,397.36,398.1,200.0
2011-07-26 15:00:00,397.99,398.0,397.56,398.0,150.0,397.99,398.0,397.56,398.0,150.0
2011-07-26 15:30:00,397.63,398.21,397.12,398.0,830.0,397.63,398.21,397.12,398.0,830.0
2011-07-27 09:30:00,396.0,397.43,395.94,397.39,190.0,396.0,397.43,395.94,397.39,190.0
2011-07-27 10:00:00,397.02,397.17,396.25,396.25,90.0,397.02,397.17,396.25,396.25,90.0
2011-07-27 10:30:00,396.48,397.09,396.0,397.04,320.0,396.48,397.09,396.0,397.04,320.0
2011-07-27 11:00:00,397.15,400.0,397.15,400.0,320.0,397.15,400.0,397.15,400.0,320.0
2011-07-27 11:30:00,400.41,400.41,398.7,398.7,220.0,400.41,400.41,398.7,398.7,220.0
2011-07-27 12:00:00,398.74,398.74,396.8,397.7,570.0,398.74,398.74,396.8,397.7,570.0
2011-07-27 12:30:00,397.25,397.37,396.16,396.74,220.0,397.25,397.37,396.16,396.74,220.0
2011-07-27 13:00:00,396.38,396.38,396.29,396.29,20.0,396.38,396.38,396.29,396.29,20.0
2011-07-27 13:30:00,396.01,397.05,396.01,397.05,140.0,396.01,397.05,396.01,397.05,140.0
2011-07-27 14:00:00,397.05,397.05,396.87,396.87,30.0,397.05,397.05,396.87,396.87,30.0
2011-07-27 14:30:00,396.5,397.26,396.24,396.24,180.0,396.5,397.26,396.24,396.24,180.0
2011-07-27 15:00:00,396.22,396.27,394.27,394.27,280.0,396.22,396.27,394.27,394.27,280.0
2011-07-27 15:30:00,394.54,395.58,393.29,394.68,570.0,394.54,395.58,393.29,394.68,570.0
2011-07-28 09:30:00,393.6,395.34,393.51,394.89,160.0,393.6,395.34,393.51,394.89,160.0
2011-07-28 10:00:00,393.88,394.32,393.88,393.96,40.0,393.88,394.32,393.88,393.96,40.0
2011-07-28 10:30:00,393.6,393.84,393.02,393.02,140.0,393.6,393.84,393.02,393.02,140.0
2011-07-28 11:00:00,393.0,394.16,392.88,394.16,180.0,393.0,394.16,392.88,394.16,180.0
2011-07-28 11:30:00,393.51,393.8,393.35,393.67,60.0,393.51,393.8,393.35,393.67,60.0
2011-07-28 12:00:00,393.35,393.35,393.35,393.35,20.0,393.35,393.35,393.35,393.35,20.0
2011-07-28 12:30:00,393.17,393.17,393.17,393.17,10.0,393.17,393.17,393.17,393.17,10.0
2011-07-28 13:00:00,393.06,393.06,393.06,393.06,10.0,393.06,393.06,393.06,393.06,10.0
2011-07-28 13:30:00,393.37,393.7,393.17,393.7,130.0,393.37,393.7,393.17,393.7,130.0
2011-07-28 14:00:00,393.0,393.35,392.48,393.16,200.0,393.0,393.35,392.48,393.16,200.0
2011-07-28 14:30:00,393.92,393.92,393.46,393.46,50.0,393.92,393.92,393.46,393.46,50.0
2011-07-28 15:00:00,393.48,393.5,393.0,393.0,360.0,393.48,393.5,393.0,393.0,360.0
2011-07-28 15:30:00,392.41,392.88,392.0,392.54,260.0,392.41,392.88,392.0,392.54,260.0
2011-07-29 09:30:00,390.45,392.45,390.29,392.45,70.0,390.45,392.45,390.29,392.45,70.0
2011-07-29 10:00:00,391.65,394.71,391.65,394.7,530.0,391.65,394.71,391.65,394.7,530.0
2011-07-29 10:30:00,395.0,396.0,394.5,395.97,120.0,395.0,396.0,394.5,395.97,120.0
2011-07-29 11:00:00,395.78,397.63,395.73,397.0,400.0,395.78,397.63,395.73,397.0,400.0
2011-07-29 11:30:00,397.0,397.22,396.08,396.54,360.0,397.0,397.22,396.08,396.54,360.0
2011-07-29 12:00:00,396.06,396.45,396.06,396.45,40.0,396.06,396.45,396.06,396.45,40.0
2011-07-29 12:30:00,396.46,396.79,395.38,396.51,260.0,396.46,396.79,395.38,396.51,260.0
2011-07-29 13:00:00,396.25,396.83,396.24,396.77,290.0,396.25,396.83,396.24,396.77,290.0
2011-07-29 13:30:00,397.78,397.78,396.99,396.99,20.0,397.78,397.78,396.99,396.99,20.0
2011-07-29 14:00:00,397.69,399.13,397.69,399.13,370.0,397.69,399.13,397.69,399.13,370.0
2011-07-29 14:30:00,399.36,399.93,399.21,399.3,260.0,399.36,399.93,399.21,399.3,260.0
2011-07-29 15:00:00,399.24,400.81,399.21,400.13,700.0,399.24,400.81,399.21,400.13,700.0
2011-07-29 15:30:00,399.96,401.85,399.65,401.61,1410.0,399.96,401.85,399.65,401.61,1410.0
2011-08-01 09:30:00,403.0,403.0,401.76,402.0,220.0,403.0,403.0,401.76,402.0,220.0
2011-08-01 10:00:00,402.21,402.21,399.26,401.75,690.0,402.21,402.21,399.26,401.75,690.0
2011-08-01 10:30:00,400.87,401.19,400.42,401.19,70.0,400.87,401.19,400.42,401.19,70.0
2011-08-01 11:00:00,400.16,400.33,398.7,400.21,160.0,400.16,400.33,398.7,400.21,160.0
2011-08-01 11:30:00,399.9,399.93,395.25,395.25,320.0,399.9,399.93,395.25,395.25,320.0
2011-08-01 12:00:00,395.24,396.46,394.98,394.99,110.0,395.24,396.46,394.98,394.99,110.0
2011-08-01 12:30:00,394.6,395.34,394.14,394.14,100.0,394.6,395.34,394.14,394.14,100.0
2011-08-01 13:00:00,394.89,397.68,394.01,397.68,180.0,394.89,397.68,394.01,397.68,180.0
2011-08-01 13:30:00,395.22,396.54,394.46,394.46,60.0,395.22,396.54,394.46,394.46,60.0
2011-08-01 14:00:00,394.0,394.23,394.0,394.15,30.0,394.0,394.23,394.0,394.15,30.0
2011-08-01 14:30:00,394.15,395.24,394.0,394.56,320.0,394.15,395.24,394.0,394.56,320.0
2011-08-01 15:00:00,394.41,395.48,394.05,394.78,450.0,394.41,395.48,394.05,394.78,450.0
2011-08-01 15:30:00,395.25,395.52,393.0,395.23,630.0,395.25,395.52,393.0,395.23,630.0
2011-08-02 09:30:00,393.5,395.34,393.0,394.0,270.0,393.5,395.34,393.0,394.0,270.0
2011-08-02 10:00:00,394.36,396.34,394.13,394.51,290.0,394.36,396.34,394.13,394.51,290.0
2011-08-02 10:30:00,395.05,395.05,394.01,394.57,130.0,395.05,395.05,394.01,394.57,130.0
2011-08-02 11:00:00,394.0,394.38,393.15,393.89,180.0,394.0,394.38,393.15,393.89,180.0
2011-08-02 11:30:00,394.14,394.52,393.85,393.85,90.0,394.14,394.52,393.85,393.85,90.0
2011-08-02 12:00:00,394.53,394.53,394.53,394.53,30.0,394.53,394.53,394.53,394.53,30.0
2011-08-02 12:30:00,393.99,394.62,393.95,393.97,230.0,393.99,394.62,393.95,393.97,230.0
2011-08-02 13:00:00,394.38,395.15,394.1,394.1,60.0,394.38,395.15,394.1,394.1,60.0
2011-08-02 13:30:00,394.15,394.46,393.04,393.04,30.0,394.15,394.46,393.04,393.04,30.0
2011-08-02 14:00:00,393.84,395.06,393.51,394.56,120.0,393.84,395.06,393.51,394.56,120.0
2011-08-02 14:30:00,394.5,394.5,394.3,394.3,20.0,394.5,394.5,394.3,394.3,20.0
2011-08-02 15:00:00,393.14,393.15,392.0,392.15,360.0,393.14,393.15,392.0,392.15,360.0
2011-08-02 15:30:00,390.72,391.32,390.0,390.21,450.0,390.72,391.32,390.0,390.21,450.0
2011-08-03 09:30:00,390.0,390.06,388.92,388.92,160.0,390.0,390.06,388.92,388.92,160.0
2011-08-03 10:00:00,389.36,391.13,389.36,391.13,260.0,389.36,391.13,389.36,391.13,260.0
2011-08-03 10:30:00,390.73,390.73,389.24,389.75,200.0,390.73,390.73,389.24,389.75,200.0
2011-08-03 11:00:00,389.34,390.55,389.34,390.07,420.0,389.34,390.55,389.34,390.07,420.0
2011-08-03 11:30:00,390.1,390.55,389.25,389.65,130.0,390.1,390.55,389.25,389.65,130.0
2011-08-03 12:00:00,389.49,389.49,388.52,388.52,60.0,389.49,389.49,388.52,388.52,60.0
2011-08-03 12:30:00,388.53,389.58,388.53,388.9,230.0,388.53,389.58,388.53,388.9,230.0
2011-08-03 13:00:00,388.92,389.6,388.92,389.6,110.0,388.92,389.6,388.92,389.6,110.0
2011-08-03 13:30:00,389.57,390.55,389.5,390.0,390.0,389.57,390.55,389.5,390.0,390.0
2011-08-03 14:00:00,389.61,391.0,389.5,389.5,200.0,389.61,391.0,389.5,389.5,200.0
2011-08-03 14:30:00,390.31,390.31,389.04,389.45,100.0,390.31,390.31,389.04,389.45,100.0
2011-08-03 15:00:00,390.3,390.89,389.75,390.84,840.0,390.3,390.89,389.75,390.84,840.0
2011-08-03 15:30:00,390.93,390.99,390.0,390.99,340.0,390.93,390.99,390.0,390.99,340.0
2011-08-04 09:30:00,388.5,392.3,388.5,390.0,260.0,388.5,392.3,388.5,390.0,260.0
2011-08-04 10:00:00,389.24,389.76,388.77,389.62,110.0,389.24,389.76,388.77,389.62,110.0
2011-08-04 10:30:00,389.4,389.95,386.48,387.33,530.0,389.4,389.95,386.48,387.33,530.0
2011-08-04 11:00:00,387.8,388.59,386.43,388.3,490.0,387.8,388.59,386.43,388.3,490.0
2011-08-04 11:30:00,388.3,388.74,387.4,388.41,300.0,388.3,388.74,387.4,388.41,300.0
2011-08-04 12:00:00,387.94,390.73,387.44,389.5,310.0,387.94,390.73,387.44,389.5,310.0
2011-08-04 12:30:00,388.82,388.82,388.1,388.8,80.0,388.82,388.82,388.1,388.8,80.0
2011-08-04 13:00:00,388.97,390.27,387.98,389.82,50.0,388.97,390.27,387.98,389.82,50.0
2011-08-04 13:30:00,389.79,389.79,387.19,388.36,360.0,389.79,389.79,387.19,388.36,360.0
2011-08-04 14:00:00,388.35,388.35,385.0,385.43,660.0,388.35,388.35,385.0,385.43,660.0
2011-08-04 14:30:00,385.95,388.08,385.43,387.0,190.0,385.95,388.08,385.43,387.0,190.0
2011-08-04 15:00:00,387.0,388.86,386.61,386.61,220.0,387.0,388.86,386.61,386.61,220.0
2011-08-04 15:30:00,385.9,386.57,382.0,383.0,910.0,385.9,386.57,382.0,383.0,910.0
2011-08-05 09:30:00,385.0,388.02,382.05,383.04,880.0,385.0,388.02,382.05,383.04,880.0
2011-08-05 10:00:00,384.95,384.95,383.78,384.36,300.0,384.95,384.95,383.78,384.36,300.0
2011-08-05 10:30:00,384.23,384.23,380.6,383.45,230.0,384.23,384.23,380.6,383.45,230.0
2011-08-05 11:00:00,383.54,383.7,380.0,381.32,150.0,383.54,383.7,380.0,381.32,150.0
2011-08-05 11:30:00,378.05,378.16,378.0,378.0,40.0,378.05,378.16,378.0,378.0,40.0
2011-08-05 12:00:00,376.78,377.47,375.0,375.04,310.0,376.78,377.47,375.0,375.04,310.0
2011-08-05 12:30:00,375.04,381.03,375.04,379.5,320.0,375.04,381.03,375.04,379.5,320.0
2011-08-05 13:00:00,378.37,381.34,378.37,381.34,50.0,378.37,381.34,378.37,381.34,50.0
2011-08-05 13:30:00,382.68,382.68,382.68,382.68,20.0,382.68,382.68,382.68,382.68,20.0
2011-08-05 14:00:00,380.99,380.99,380.5,380.5,20.0,380.99,380.99,380.5,380.5,20.0
2011-08-05 14:30:00,380.58,381.0,380.0,380.0,180.0,380.58,381.0,380.0,380.0,180.0
2011-08-05 15:00:00,380.48,380.81,379.49,380.06,620.0,380.48,380.81,379.49,380.06,620.0
2011-08-05 15:30:00,380.68,383.34,380.0,380.01,470.0,380.68,383.34,380.0,380.01,470.0
2011-08-08 09:30:00,370.0,377.54,367.28,375.47,810.0,370.0,377.54,367.28,375.47,810.0
2011-08-08 10:00:00,375.64,375.64,372.62,373.0,610.0,375.64,375.64,372.62,373.0,610.0
2011-08-08 10:30:00,372.7,377.85,372.68,375.78,900.0,372.7,377.85,372.68,375.78,900.0
2011-08-08 11:00:00,375.89,376.16,374.21,374.28,150.0,375.89,376.16,374.21,374.28,150.0
2011-08-08 11:30:00,374.92,375.78,373.89,375.72,80.0,374.92,375.78,373.89,375.72,80.0
2011-08-08 12:00:00,375.48,375.48,372.0,372.0,210.0,375.48,375.48,372.0,372.0,210.0
2011-08-08 12:30:00,371.3,371.32,369.32,370.15,710.0,371.3,371.32,369.32,370.15,710.0
2011-08-08 13:00:00,369.84,369.84,366.45,367.78,530.0,369.84,369.84,366.45,367.78,530.0
2011-08-08 13:30:00,367.13,367.54,364.5,365.98,450.0,367.13,367.54,364.5,365.98,450.0
2011-08-08 14:00:00,365.04,368.17,362.39,364.1,1030.0,365.04,368.17,362.39,364.1,1030.0
2011-08-08 14:30:00,364.87,367.34,363.49,363.49,280.0,364.87,367.34,363.49,363.49,280.0
2011-08-08 15:00:00,364.64,366.87,363.78,365.19,640.0,364.64,366.87,363.78,365.19,640.0
2011-08-08 15:30:00,365.9,365.9,354.48,355.71,1160.0,365.9,365.9,354.48,355.71,1160.0
2011-08-09 09:30:00,358.5,360.11,352.79,360.11,860.0,358.5,360.11,352.79,360.11,860.0
2011-08-09 10:00:00,360.18,366.1,358.15,364.99,430.0,360.18,366.1,358.15,364.99,430.0
2011-08-09 10:30:00,365.15,366.89,363.99,365.24,220.0,365.15,366.89,363.99,365.24,220.0
2011-08-09 11:00:00,366.81,366.81,365.19,365.23,390.0,366.81,366.81,365.19,365.23,390.0
2011-08-09 11:30:00,365.92,368.03,363.78,368.03,270.0,365.92,368.03,363.78,368.03,270.0
2011-08-09 12:00:00,365.58,373.5,365.58,372.0,330.0,365.58,373.5,365.58,372.0,330.0
2011-08-09 12:30:00,370.2,370.2,368.52,368.52,50.0,370.2,370.2,368.52,368.52,50.0
2011-08-09 13:00:00,368.08,370.14,368.08,370.0,110.0,368.08,370.14,368.08,370.0,110.0
2011-08-09 13:30:00,369.08,370.0,368.93,368.93,50.0,369.08,370.0,368.93,368.93,50.0
2011-08-09 14:00:00,369.32,369.93,366.76,367.91,470.0,369.32,369.93,366.76,367.91,470.0
2011-08-09 14:30:00,367.31,367.31,359.77,360.01,470.0,367.31,367.31,359.77,360.01,470.0
2011-08-09 15:00:00,360.5,369.09,360.0,367.91,910.0,360.5,369.09,360.0,367.91,910.0
2011-08-09 15:30:00,367.23,379.16,362.39,378.36,1780.0,367.23,379.16,362.39,378.36,1780.0
2011-08-10 09:30:00,370.0,373.14,365.99,365.99,550.0,370.0,373.14,365.99,365.99,550.0
2011-08-10 10:00:00,367.0,368.0,362.02,366.73,520.0,367.0,368.0,362.02,366.73,520.0
2011-08-10 10:30:00,366.23,367.83,365.4,366.81,160.0,366.23,367.83,365.4,366.81,160.0
2011-08-10 11:00:00,366.0,366.0,363.71,365.61,150.0,366.0,366.0,363.71,365.61,150.0
2011-08-10 11:30:00,364.31,366.0,363.99,366.0,120.0,364.31,366.0,363.99,366.0,120.0
2011-08-10 12:00:00,365.9,366.28,364.19,365.72,150.0,365.9,366.28,364.19,365.72,150.0
2011-08-10 12:30:00,364.22,365.3,362.58,364.75,170.0,364.22,365.3,362.58,364.75,170.0
2011-08-10 13:00:00,365.91,365.91,364.15,364.15,200.0,365.91,365.91,364.15,364.15,200.0
2011-08-10 13:30:00,364.0,370.14,363.99,370.14,260.0,364.0,370.14,363.99,370.14,260.0
2011-08-10 14:00:00,368.49,370.52,367.42,369.0,510.0,368.49,370.52,367.42,369.0,510.0
2011-08-10 14:30:00,369.0,370.53,368.0,370.0,650.0,369.0,370.53,368.0,370.0,650.0
2011-08-10 15:00:00,368.05,368.49,365.0,365.0,280.0,368.05,368.49,365.0,365.0,280.0
2011-08-10 15:30:00,364.54,364.6,357.14,357.14,770.0,364.54,364.6,357.14,357.14,770.0
2011-08-11 09:30:00,360.0,361.44,357.1,359.06,300.0,360.0,361.44,357.1,359.06,300.0
2011-08-11 10:00:00,360.3,365.97,360.3,363.0,420.0,360.3,365.97,360.3,363.0,420.0
2011-08-11 10:30:00,363.02,366.49,363.02,366.49,470.0,363.02,366.49,363.02,366.49,470.0
2011-08-11 11:00:00,366.42,367.9,366.0,367.25,330.0,366.42,367.9,366.0,367.25,330.0
2011-08-11 11:30:00,367.05,368.8,366.77,368.41,390.0,367.05,368.8,366.77,368.41,390.0
2011-08-11 12:00:00,368.2,368.2,364.55,365.95,420.0,368.2,368.2,364.55,365.95,420.0
2011-08-11 12:30:00,365.95,367.99,365.39,367.73,380.0,365.95,367.99,365.39,367.73,380.0
2011-08-11 13:00:00,368.21,368.99,367.01,367.06,250.0,368.21,368.99,367.01,367.06,250.0
2011-08-11 13:30:00,367.68,367.71,366.0,367.27,280.0,367.68,367.71,366.0,367.27,280.0
2011-08-11 14:00:00,367.93,368.81,367.77,367.77,220.0,367.93,368.81,367.77,367.77,220.0
2011-08-11 14:30:00,368.51,371.15,367.52,371.15,530.0,368.51,371.15,367.52,371.15,530.0
2011-08-11 15:00:00,370.75,375.52,370.53,375.26,380.0,370.75,375.52,370.53,375.26,380.0
2011-08-11 15:30:00,377.6,379.63,373.38,375.69,1040.0,377.6,379.63,373.38,375.69,1040.0
2011-08-12 09:30:00,377.99,385.48,377.99,382.46,350.0,377.99,385.48,377.99,382.46,350.0
2011-08-12 10:00:00,378.5,378.99,375.33,378.99,360.0,378.5,378.99,375.33,378.99,360.0
2011-08-12 10:30:00,379.77,379.77,371.05,371.05,310.0,379.77,379.77,371.05,371.05,310.0
2011-08-12 11:00:00,373.92,376.77,373.91,375.31,280.0,373.92,376.77,373.91,375.31,280.0
2011-08-12 11:30:00,375.0,382.84,375.0,382.84,370.0,375.0,382.84,375.0,382.84,370.0
2011-08-12 12:00:00,381.45,381.98,377.99,379.75,130.0,381.45,381.98,377.99,379.75,130.0
2011-08-12 12:30:00,380.22,380.22,377.0,379.7,50.0,380.22,380.22,377.0,379.7,50.0
2011-08-12 13:00:00,376.0,378.62,375.55,378.0,140.0,376.0,378.62,375.55,378.0,140.0
2011-08-12 13:30:00,377.97,379.43,377.97,379.43,60.0,377.97,379.43,377.97,379.43,60.0
2011-08-12 14:00:00,377.46,377.7,372.29,372.29,100.0,377.46,377.7,372.29,372.29,100.0
2011-08-12 14:30:00,375.35,378.81,375.0,376.43,80.0,375.35,378.81,375.0,376.43,80.0
2011-08-12 15:00:00,376.55,377.95,375.03,375.03,360.0,376.55,377.95,375.03,375.03,360.0
2011-08-12 15:30:00,374.74,375.34,370.22,373.0,860.0,374.74,375.34,370.22,373.0,860.0
2011-08-15 09:30:00,375.5,379.09,375.5,378.87,270.0,375.5,379.09,375.5,378.87,270.0
2011-08-15 10:00:00,379.07,382.93,378.0,382.38,580.0,379.07,382.93,378.0,382.38,580.0
2011-08-15 10:30:00,382.54,384.44,381.73,384.4,350.0,382.54,384.44,381.73,384.4,350.0
2011-08-15 11:00:00,382.26,384.93,382.26,383.85,200.0,382.26,384.93,382.26,383.85,200.0
2011-08-15 11:30:00,381.57,383.36,381.22,383.36,150.0,381.57,383.36,381.22,383.36,150.0
2011-08-15 12:00:00,382.1,384.32,381.03,383.37,300.0,382.1,384.32,381.03,383.37,300.0
2011-08-15 12:30:00,382.58,383.31,382.28,383.25,270.0,382.58,383.31,382.28,383.25,270.0
2011-08-15 13:00:00,383.49,383.57,382.3,383.57,330.0,383.49,383.57,382.3,383.57,330.0
2011-08-15 13:30:00,383.05,383.59,382.63,382.63,90.0,383.05,383.59,382.63,382.63,90.0
2011-08-15 14:00:00,383.59,384.0,382.92,383.94,200.0,383.59,384.0,382.92,383.94,200.0
2011-08-15 14:30:00,384.55,384.76,383.24,384.75,250.0,384.55,384.76,383.24,384.75,250.0
2011-08-15 15:00:00,384.97,387.18,384.63,385.47,530.0,384.97,387.18,384.63,385.47,530.0
2011-08-15 15:30:00,386.33,387.91,383.52,384.8,940.0,386.33,387.91,383.52,384.8,940.0
2011-08-16 09:30:00,381.19,381.53,379.9,380.57,310.0,381.19,381.53,379.9,380.57,310.0
2011-08-16 10:00:00,381.03,383.1,381.03,382.18,140.0,381.03,383.1,381.03,382.18,140.0
2011-08-16 10:30:00,382.27,383.65,381.92,383.65,130.0,382.27,383.65,381.92,383.65,130.0
2011-08-16 11:00:00,382.33,383.72,382.23,383.0,110.0,382.33,383.72,382.23,383.0,110.0
2011-08-16 11:30:00,383.87,383.91,383.87,383.91,50.0,383.87,383.91,383.87,383.91,50.0
2011-08-16 12:00:00,384.26,384.28,382.92,382.92,60.0,384.26,384.28,382.92,382.92,60.0
2011-08-16 12:30:00,382.0,382.92,381.75,382.31,290.0,382.0,382.92,381.75,382.31,290.0
2011-08-16 13:00:00,381.65,382.66,381.0,381.6,390.0,381.65,382.66,381.0,381.6,390.0
2011-08-16 13:30:00,382.02,385.8,381.7,383.24,590.0,382.02,385.8,381.7,383.24,590.0
2011-08-16 14:00:00,382.28,382.93,382.28,382.93,50.0,382.28,382.93,382.28,382.93,50.0
2011-08-16 14:30:00,382.5,382.98,382.0,382.45,290.0,382.5,382.98,382.0,382.45,290.0
2011-08-16 15:00:00,382.26,384.0,382.26,384.0,370.0,382.26,384.0,382.26,384.0,370.0
2011-08-16 15:30:00,384.65,385.57,383.29,383.29,550.0,384.65,385.57,383.29,383.29,550.0
2011-08-17 09:30:00,384.39,386.43,383.24,384.4,200.0,384.39,386.43,383.24,384.4,200.0
2011-08-17 10:00:00,383.38,383.99,383.38,383.79,50.0,383.38,383.99,383.38,383.79,50.0
2011-08-17 10:30:00,383.15,383.78,382.33,382.95,320.0,383.15,383.78,382.33,382.95,320.0
2011-08-17 11:00:00,383.74,385.26,383.7,384.8,90.0,383.74,385.26,383.7,384.8,90.0
2011-08-17 11:30:00,384.49,386.23,384.49,386.23,40.0,384.49,386.23,384.49,386.23,40.0
2011-08-17 12:00:00,385.57,385.57,384.51,384.65,40.0,385.57,385.57,384.51,384.65,40.0
2011-08-17 12:30:00,384.2,384.5,384.14,384.14,40.0,384.2,384.5,384.14,384.14,40.0
2011-08-17 13:00:00,383.77,383.9,382.25,382.25,40.0,383.77,383.9,382.25,382.25,40.0
2011-08-17 13:30:00,383.51,383.51,381.04,383.18,200.0,383.51,383.51,381.04,383.18,200.0
2011-08-17 14:00:00,383.15,383.45,383.15,383.15,90.0,383.15,383.45,383.15,383.15,90.0
2011-08-17 14:30:00,383.23,383.65,383.2,383.63,210.0,383.23,383.65,383.2,383.63,210.0
2011-08-17 15:00:00,383.5,383.66,383.5,383.59,140.0,383.5,383.66,383.5,383.59,140.0
2011-08-17 15:30:00,383.61,385.0,382.84,383.15,470.0,383.61,385.0,382.84,383.15,470.0
2011-08-18 09:30:00,377.25,378.95,374.15,377.75,380.0,377.25,378.95,374.15,377.75,380.0
2011-08-18 10:00:00,377.75,377.75,375.51,377.0,210.0,377.75,377.75,375.51,377.0,210.0
2011-08-18 10:30:00,376.66,378.69,376.2,378.15,200.0,376.66,378.69,376.2,378.15,200.0
2011-08-18 11:00:00,377.23,377.93,377.12,377.7,70.0,377.23,377.93,377.12,377.7,70.0
2011-08-18 11:30:00,377.04,378.55,377.04,378.4,150.0,377.04,378.55,377.04,378.4,150.0
2011-08-18 12:00:00,378.44,378.44,376.75,376.75,180.0,378.44,378.44,376.75,376.75,180.0
2011-08-18 12:30:00,378.0,378.0,376.0,376.7,360.0,378.0,378.0,376.0,376.7,360.0
2011-08-18 13:00:00,377.8,377.94,376.13,377.0,430.0,377.8,377.94,376.13,377.0,430.0
2011-08-18 13:30:00,377.0,378.69,376.44,377.51,570.0,377.0,378.69,376.44,377.51,570.0
2011-08-18 14:00:00,377.51,378.18,377.51,378.18,220.0,377.51,378.18,377.51,378.18,220.0
2011-08-18 14:30:00,378.28,379.4,376.99,377.01,670.0,378.28,379.4,376.99,377.01,670.0
2011-08-18 15:00:00,377.17,377.44,376.0,376.85,400.0,377.17,377.44,376.0,376.85,400.0
2011-08-18 15:30:00,377.29,377.73,373.03,376.59,830.0,377.29,377.73,373.03,376.59,830.0
2011-08-19 09:30:00,374.11,376.67,373.15,376.58,360.0,374.11,376.67,373.15,376.58,360.0
2011-08-19 10:00:00,378.0,379.69,377.21,379.69,180.0,378.0,379.69,377.21,379.69,180.0
2011-08-19 10:30:00,380.6,381.32,379.0,379.9,800.0,380.6,381.32,379.0,379.9,800.0
2011-08-19 11:00:00,379.8,379.8,378.82,378.82,80.0,379.8,379.8,378.82,378.82,80.0
2011-08-19 11:30:00,379.02,379.88,379.0,379.62,300.0,379.02,379.88,379.0,379.62,300.0
2011-08-19 12:00:00,379.02,379.72,379.02,379.5,80.0,379.02,379.72,379.02,379.5,80.0
2011-08-19 12:30:00,379.96,380.0,379.74,379.99,150.0,379.96,380.0,379.74,379.99,150.0
2011-08-19 13:00:00,379.55,380.0,378.94,380.0,70.0,379.55,380.0,378.94,380.0,70.0
2011-08-19 13:30:00,380.0,380.02,379.3,379.65,250.0,380.0,380.02,379.3,379.65,250.0
2011-08-19 14:00:00,379.0,379.0,378.53,378.58,190.0,379.0,379.0,378.53,378.58,190.0
2011-08-19 14:30:00,378.16,378.48,377.51,378.0,240.0,378.16,378.48,377.51,378.0,240.0
2011-08-19 15:00:00,378.0,378.7,377.42,378.01,590.0,378.0,378.7,377.42,378.01,590.0
2011-08-19 15:30:00,378.0,378.47,377.04,377.04,210.0,378.0,378.47,377.04,377.04,210.0
2011-08-22 09:30:00,381.98,384.72,381.0,383.96,180.0,381.98,384.72,381.0,383.96,180.0
2011-08-22 10:00:00,381.61,381.74,380.84,381.74,40.0,381.61,381.74,380.84,381.74,40.0
2011-08-22 10:30:00,380.7,381.69,380.0,381.52,80.0,380.7,381.69,380.0,381.52,80.0
2011-08-22 11:00:00,381.48,381.48,378.65,379.12,150.0,381.48,381.48,378.65,379.12,150.0
2011-08-22 11:30:00,378.59,378.59,378.0,378.0,110.0,378.59,378.59,378.0,378.0,110.0
2011-08-22 12:00:00,378.37,380.76,378.37,379.15,240.0,378.37,380.76,378.37,379.15,240.0
2011-08-22 12:30:00,379.15,380.97,379.0,379.45,70.0,379.15,380.97,379.0,379.45,70.0
2011-08-22 13:00:00,381.0,381.91,380.94,381.62,140.0,381.0,381.91,380.94,381.62,140.0
2011-08-22 13:30:00,381.4,381.45,381.18,381.45,50.0,381.4,381.45,381.18,381.45,50.0
2011-08-22 14:00:00,380.11,380.8,379.1,379.19,60.0,380.11,380.8,379.1,379.19,60.0
2011-08-22 14:30:00,380.75,380.75,379.0,379.44,190.0,380.75,380.75,379.0,379.44,190.0
2011-08-22 15:00:00,380.53,381.02,379.0,379.0,450.0,380.53,381.02,379.0,379.0,450.0
2011-08-22 15:30:00,379.01,380.5,377.79,377.84,410.0,379.01,380.5,377.79,377.84,410.0
2011-08-23 09:30:00,379.06,379.06,377.45,379.04,120.0,379.06,379.06,377.45,379.04,120.0
2011-08-23 10:00:00,379.43,380.34,378.55,379.03,190.0,379.43,380.34,378.55,379.03,190.0
2011-08-23 10:30:00,379.1,381.25,379.1,379.9,130.0,379.1,381.25,379.1,379.9,130.0
2011-08-23 11:00:00,380.22,381.0,379.39,380.08,310.0,380.22,381.0,379.39,380.08,310.0
2011-08-23 11:30:00,380.34,381.57,380.0,381.38,120.0,380.34,381.57,380.0,381.38,120.0
2011-08-23 12:00:00,381.98,384.04,381.07,382.94,240.0,381.98,384.04,381.07,382.94,240.0
2011-08-23 12:30:00,383.24,383.56,382.37,383.23,180.0,383.24,383.56,382.37,383.23,180.0
2011-08-23 13:00:00,384.0,384.07,381.0,382.0,400.0,384.0,384.07,381.0,382.0,400.0
2011-08-23 13:30:00,382.0,382.52,381.21,381.21,70.0,382.0,382.52,381.21,381.21,70.0
2011-08-23 14:00:00,380.72,380.72,378.9,379.87,180.0,380.72,380.72,378.9,379.87,180.0
2011-08-23 14:30:00,380.12,382.0,380.12,381.02,100.0,380.12,382.0,380.12,381.02,100.0
2011-08-23 15:00:00,382.11,384.03,381.93,383.0,160.0,382.11,384.03,381.93,383.0,160.0
2011-08-23 15:30:00,382.45,384.97,382.05,384.5,830.0,382.45,384.97,382.05,384.5,830.0
2011-08-24 09:30:00,383.94,388.16,382.75,388.16,340.0,383.94,388.16,382.75,388.16,340.0
2011-08-24 10:00:00,386.92,386.92,385.37,385.5,30.0,386.92,386.92,385.37,385.5,30.0
2011-08-24 10:30:00,385.43,385.5,385.0,385.19,200.0,385.43,385.5,385.0,385.19,200.0
2011-08-24 11:00:00,384.43,384.43,383.95,384.42,30.0,384.43,384.43,383.95,384.42,30.0
2011-08-24 11:30:00,383.99,384.05,383.99,384.05,30.0,383.99,384.05,383.99,384.05,30.0
2011-08-24 12:00:00,383.34,383.34,382.5,382.5,30.0,383.34,383.34,382.5,382.5,30.0
2011-08-24 12:30:00,382.73,383.0,382.05,382.38,90.0,382.73,383.0,382.05,382.38,90.0
2011-08-24 13:00:00,383.49,384.0,383.04,383.6,370.0,383.49,384.0,383.04,383.6,370.0
2011-08-24 13:30:00,383.06,383.99,382.0,382.47,330.0,383.06,383.99,382.0,382.47,330.0
2011-08-24 14:00:00,382.71,383.38,382.0,383.26,290.0,382.71,383.38,382.0,383.26,290.0
2011-08-24 14:30:00,383.66,383.66,382.14,383.02,250.0,383.66,383.66,382.14,383.02,250.0
2011-08-24 15:00:00,382.95,385.0,382.82,384.68,390.0,382.95,385.0,382.82,384.68,390.0
2011-08-24 15:30:00,385.17,387.97,385.17,387.49,430.0,385.17,387.97,385.17,387.49,430.0
2011-08-25 09:30:00,388.0,390.96,381.94,381.94,440.0,388.0,390.96,381.94,381.94,440.0
2011-08-25 10:00:00,383.0,384.15,379.26,379.26,100.0,383.0,384.15,379.26,379.26,100.0
2011-08-25 10:30:00,379.54,379.54,378.0,378.88,410.0,379.54,379.54,378.0,378.88,410.0
2011-08-25 11:00:00,378.09,379.35,378.09,379.35,160.0,378.09,379.35,378.09,379.35,160.0
2011-08-25 11:30:00,379.25,379.35,379.0,379.0,90.0,379.25,379.35,379.0,379.0,90.0
2011-08-25 12:00:00,379.22,379.29,378.0,378.65,330.0,379.22,379.29,378.0,378.65,330.0
2011-08-25 12:30:00,378.76,378.79,377.5,377.5,450.0,378.76,378.79,377.5,377.5,450.0
2011-08-25 13:00:00,377.25,377.25,376.31,376.7,100.0,377.25,377.25,376.31,376.7,100.0
2011-08-25 13:30:00,376.17,376.81,375.52,376.11,310.0,376.17,376.81,375.52,376.11,310.0
2011-08-25 14:00:00,375.5,376.35,375.5,375.5,430.0,375.5,376.35,375.5,375.5,430.0
2011-08-25 14:30:00,376.01,377.23,375.5,375.5,210.0,376.01,377.23,375.5,375.5,210.0
2011-08-25 15:00:00,376.47,381.0,376.46,379.0,220.0,376.47,381.0,376.46,379.0,220.0
2011-08-25 15:30:00,378.94,380.81,378.01,378.96,490.0,378.94,380.81,378.01,378.96,490.0
2011-08-26 09:30:00,374.0,375.73,373.95,375.73,300.0,374.0,375.73,373.95,375.73,300.0
2011-08-26 10:00:00,375.0,375.5,372.34,375.01,290.0,375.0,375.5,372.34,375.01,290.0
2011-08-26 10:30:00,373.31,377.0,373.31,376.12,400.0,373.31,377.0,373.31,376.12,400.0
2011-08-26 11:00:00,376.05,379.91,376.05,377.73,40.0,376.05,379.91,376.05,377.73,40.0
2011-08-26 11:30:00,378.43,383.51,378.43,383.39,270.0,378.43,383.51,378.43,383.39,270.0
2011-08-26 12:00:00,384.35,384.35,381.0,382.54,210.0,384.35,384.35,381.0,382.54,210.0
2011-08-26 12:30:00,382.0,382.44,381.55,381.55,60.0,382.0,382.44,381.55,381.55,60.0
2011-08-26 13:00:00,382.0,383.82,381.61,382.5,80.0,382.0,383.82,381.61,382.5,80.0
2011-08-26 13:30:00,382.85,384.13,382.18,382.18,210.0,382.85,384.13,382.18,382.18,210.0
2011-08-26 14:00:00,382.15,383.0,382.02,382.02,60.0,382.15,383.0,382.02,382.02,60.0
2011-08-26 14:30:00,382.88,382.88,381.24,381.31,150.0,382.88,382.88,381.24,381.31,150.0
2011-08-26 15:00:00,380.92,381.05,378.78,380.25,140.0,380.92,381.05,378.78,380.25,140.0
2011-08-26 15:30:00,379.98,383.4,379.61,383.36,400.0,379.98,383.4,379.61,383.36,400.0
2011-08-29 09:30:00,387.0,390.75,387.0,390.75,180.0,387.0,390.75,387.0,390.75,180.0
2011-08-29 10:00:00,391.88,394.0,391.54,393.25,220.0,391.88,394.0,391.54,393.25,220.0
2011-08-29 10:30:00,393.35,393.46,392.45,393.35,90.0,393.35,393.46,392.45,393.35,90.0
2011-08-29 11:00:00,392.05,392.55,390.99,391.98,230.0,392.05,392.55,390.99,391.98,230.0
2011-08-29 11:30:00,391.98,391.98,391.98,391.98,0.0,391.98,391.98,391.98,391.98,0.0
2011-08-29 12:00:00,391.31,392.25,391.26,391.26,140.0,391.31,392.25,391.26,391.26,140.0
2011-08-29 12:30:00,391.23,392.38,391.12,391.12,140.0,391.23,392.38,391.12,391.12,140.0
2011-08-29 13:00:00,392.12,392.6,389.29,389.29,100.0,392.12,392.6,389.29,389.29,100.0
2011-08-29 13:30:00,389.78,391.95,389.78,390.31,140.0,389.78,391.95,389.78,390.31,140.0
2011-08-29 14:00:00,391.73,392.62,390.36,390.36,110.0,391.73,392.62,390.36,390.36,110.0
2011-08-29 14:30:00,390.97,392.84,390.97,392.68,180.0,390.97,392.84,390.97,392.68,180.0
2011-08-29 15:00:00,392.43,393.0,391.25,392.75,360.0,392.43,393.0,391.25,392.75,360.0
2011-08-29 15:30:00,392.42,395.75,392.42,394.35,740.0,392.42,395.75,392.42,394.35,740.0
2011-08-30 09:30:00,392.0,392.02,390.05,390.05,120.0,392.0,392.02,390.05,390.05,120.0
2011-08-30 10:00:00,390.05,392.2,389.0,392.2,110.0,390.05,392.2,389.0,392.2,110.0
2011-08-30 10:30:00,391.77,392.88,391.56,391.64,140.0,391.77,392.88,391.56,391.64,140.0
2011-08-30 11:00:00,393.2,394.75,392.19,394.75,550.0,393.2,394.75,392.19,394.75,550.0
2011-08-30 11:30:00,394.0,397.86,394.0,396.7,340.0,394.0,397.86,394.0,396.7,340.0
2011-08-30 12:00:00,397.88,397.88,396.13,396.65,220.0,397.88,397.88,396.13,396.65,220.0
2011-08-30 12:30:00,396.68,397.5,396.24,396.24,80.0,396.68,397.5,396.24,396.24,80.0
2011-08-30 13:00:00,396.07,396.59,395.75,395.91,130.0,396.07,396.59,395.75,395.91,130.0
2011-08-30 13:30:00,395.6,397.68,395.6,397.68,160.0,395.6,397.68,395.6,397.68,160.0
2011-08-30 14:00:00,397.53,397.87,396.71,396.71,180.0,397.53,397.87,396.71,396.71,180.0
2011-08-30 14:30:00,397.23,397.23,395.66,396.35,230.0,397.23,397.23,395.66,396.35,230.0
2011-08-30 15:00:00,396.24,396.54,394.25,394.25,790.0,396.24,396.54,394.25,394.25,790.0
2011-08-30 15:30:00,394.74,396.63,392.74,393.24,1150.0,394.74,396.63,392.74,393.24,1150.0
2011-08-31 09:30:00,393.83,396.93,393.83,396.93,80.0,393.83,396.93,393.83,396.93,80.0
2011-08-31 10:00:00,395.97,396.73,394.3,396.73,110.0,395.97,396.73,394.3,396.73,110.0
2011-08-31 10:30:00,396.4,397.69,395.8,396.0,190.0,396.4,397.69,395.8,396.0,190.0
2011-08-31 11:00:00,396.0,397.67,395.84,397.67,160.0,396.0,397.67,395.84,397.67,160.0
2011-08-31 11:30:00,397.0,397.0,397.0,397.0,10.0,397.0,397.0,397.0,397.0,10.0
2011-08-31 12:00:00,396.34,396.75,395.99,396.0,100.0,396.34,396.75,395.99,396.0,100.0
2011-08-31 12:30:00,396.0,396.9,396.0,396.14,260.0,396.0,396.9,396.0,396.14,260.0
2011-08-31 13:00:00,395.53,395.63,391.68,394.0,360.0,395.53,395.63,391.68,394.0,360.0
2011-08-31 13:30:00,393.93,393.93,393.01,393.01,210.0,393.93,393.93,393.01,393.01,210.0
2011-08-31 14:00:00,392.75,392.8,391.0,391.8,240.0,392.75,392.8,391.0,391.8,240.0
2011-08-31 14:30:00,392.01,392.21,391.25,391.44,180.0,392.01,392.21,391.25,391.44,180.0
2011-08-31 15:00:00,391.75,393.21,391.65,392.62,480.0,391.75,393.21,391.65,392.62,480.0
2011-08-31 15:30:00,392.28,397.35,392.28,393.6,610.0,392.28,397.35,392.28,393.6,610.0
2011-09-01 09:30:00,392.38,394.8,386.02,390.0,570.0,392.38,394.8,386.02,390.0,570.0
2011-09-01 10:00:00,392.0,393.88,390.71,392.96,270.0,392.0,393.88,390.71,392.96,270.0
2011-09-01 10:30:00,391.54,392.01,390.5,391.83,380.0,391.54,392.01,390.5,391.83,380.0
2011-09-01 11:00:00,389.33,391.4,389.33,390.94,470.0,389.33,391.4,389.33,390.94,470.0
2011-09-01 11:30:00,390.97,392.4,390.66,390.66,150.0,390.97,392.4,390.66,390.66,150.0
2011-09-01 12:00:00,392.33,392.33,391.07,391.37,130.0,392.33,392.33,391.07,391.37,130.0
2011-09-01 12:30:00,391.37,392.0,391.25,392.0,70.0,391.37,392.0,391.25,392.0,70.0
2011-09-01 13:00:00,391.17,392.07,391.09,392.0,110.0,391.17,392.07,391.09,392.0,110.0
2011-09-01 13:30:00,392.0,392.0,390.43,391.49,120.0,392.0,392.0,390.43,391.49,120.0
2011-09-01 14:00:00,391.47,392.0,389.84,390.16,150.0,391.47,392.0,389.84,390.16,150.0
2011-09-01 14:30:00,390.49,392.99,390.26,391.59,420.0,390.49,392.99,390.26,391.59,420.0
2011-09-01 15:00:00,391.6,391.91,391.0,391.8,370.0,391.6,391.91,391.0,391.8,370.0
2011-09-01 15:30:00,391.85,395.0,391.3,392.06,1080.0,391.85,395.0,391.3,392.06,1080.0
2011-09-02 09:30:00,387.0,388.32,384.0,387.0,460.0,387.0,388.32,384.0,387.0,460.0
2011-09-02 10:00:00,388.26,388.31,388.26,388.31,20.0,388.26,388.31,388.26,388.31,20.0
2011-09-02 10:30:00,388.0,388.0,388.0,388.0,20.0,388.0,388.0,388.0,388.0,20.0
2011-09-02 11:00:00,388.25,388.25,388.25,388.25,20.0,388.25,388.25,388.25,388.25,20.0
2011-09-02 11:30:00,388.3,390.01,388.25,389.75,90.0,388.3,390.01,388.25,389.75,90.0
2011-09-02 12:00:00,390.49,390.49,388.0,389.66,170.0,390.49,390.49,388.0,389.66,170.0
2011-09-02 12:30:00,390.13,390.85,390.0,390.0,130.0,390.13,390.85,390.0,390.0,130.0
2011-09-02 13:00:00,389.72,389.72,388.0,388.05,110.0,389.72,389.72,388.0,388.05,110.0
2011-09-02 13:30:00,387.21,388.0,386.59,386.92,260.0,387.21,388.0,386.59,386.92,260.0
2011-09-02 14:00:00,386.25,386.25,385.95,385.95,60.0,386.25,386.25,385.95,385.95,60.0
2011-09-02 14:30:00,387.0,387.31,386.0,386.0,100.0,387.0,387.31,386.0,386.0,100.0
2011-09-02 15:00:00,386.52,386.52,383.73,385.79,70.0,386.52,386.52,383.73,385.79,70.0
2011-09-02 15:30:00,385.5,386.38,383.0,383.03,190.0,385.5,386.38,383.0,383.03,190.0
2011-09-06 09:30:00,377.0,377.84,375.0,377.84,600.0,377.0,377.84,375.0,377.84,600.0
2011-09-06 10:00:00,377.83,380.98,377.79,380.98,460.0,377.83,380.98,377.79,380.98,460.0
2011-09-06 10:30:00,380.0,380.75,378.0,380.74,320.0,380.0,380.75,378.0,380.74,320.0
2011-09-06 11:00:00,380.49,383.94,380.49,382.44,140.0,380.49,383.94,380.49,382.44,140.0
2011-09-06 11:30:00,382.52,382.56,381.37,381.6,240.0,382.52,382.56,381.37,381.6,240.0
2011-09-06 12:00:00,380.57,381.35,380.01,380.01,50.0,380.57,381.35,380.01,380.01,50.0
2011-09-06 12:30:00,380.07,381.57,380.07,381.3,270.0,380.07,381.57,380.07,381.3,270.0
2011-09-06 13:00:00,380.54,381.3,380.54,380.98,190.0,380.54,381.3,380.54,380.98,190.0
2011-09-06 13:30:00,381.1,381.33,380.22,381.33,40.0,381.1,381.33,380.22,381.33,40.0
2011-09-06 14:00:00,380.78,382.05,380.69,381.75,240.0,380.78,382.05,380.69,381.75,240.0
2011-09-06 14:30:00,381.44,381.44,379.27,379.27,30.0,381.44,381.44,379.27,379.27,30.0
2011-09-06 15:00:00,378.58,380.7,377.44,380.0,240.0,378.58,380.7,377.44,380.0,240.0
2011-09-06 15:30:00,380.0,381.95,378.78,381.95,490.0,380.0,381.95,378.78,381.95,490.0
2011-09-07 09:30:00,383.25,387.25,383.25,385.9,120.0,383.25,387.25,383.25,385.9,120.0
2011-09-07 10:00:00,386.1,387.68,386.1,387.68,200.0,386.1,387.68,386.1,387.68,200.0
2011-09-07 10:30:00,387.67,388.76,387.0,388.04,260.0,387.67,388.76,387.0,388.04,260.0
2011-09-07 11:00:00,388.15,390.0,388.0,389.73,360.0,388.15,390.0,388.0,389.73,360.0
2011-09-07 11:30:00,389.44,389.64,388.95,389.05,80.0,389.44,389.64,388.95,389.05,80.0
2011-09-07 12:00:00,388.97,388.97,387.91,388.5,150.0,388.97,388.97,387.91,388.5,150.0
2011-09-07 12:30:00,388.21,388.85,388.21,388.44,140.0,388.21,388.85,388.21,388.44,140.0
2011-09-07 13:00:00,388.23,388.25,387.78,387.78,140.0,388.23,388.25,387.78,387.78,140.0
2011-09-07 13:30:00,387.82,387.83,386.02,386.9,280.0,387.82,387.83,386.02,386.9,280.0
2011-09-07 14:00:00,387.4,388.64,387.4,388.64,260.0,387.4,388.64,387.4,388.64,260.0
2011-09-07 14:30:00,388.9,392.0,388.9,391.0,290.0,388.9,392.0,388.9,391.0,290.0
2011-09-07 15:00:00,391.93,391.93,389.95,390.99,150.0,391.93,391.93,389.95,390.99,150.0
2011-09-07 15:30:00,390.03,394.98,388.19,394.98,1080.0,390.03,394.98,388.19,394.98,1080.0
2011-09-08 09:30:00,394.0,396.18,390.11,392.92,450.0,394.0,396.18,390.11,392.92,450.0
2011-09-08 10:00:00,392.0,393.79,392.0,393.79,20.0,392.0,393.79,392.0,393.79,20.0
2011-09-08 10:30:00,394.0,395.24,393.4,393.76,350.0,394.0,395.24,393.4,393.76,350.0
2011-09-08 11:00:00,394.44,394.44,393.65,394.29,70.0,394.44,394.44,393.65,394.29,70.0
2011-09-08 11:30:00,393.1,394.5,393.1,393.1,270.0,393.1,394.5,393.1,393.1,270.0
2011-09-08 12:00:00,393.07,394.47,393.07,393.85,330.0,393.07,394.47,393.07,393.85,330.0
2011-09-08 12:30:00,393.26,394.0,393.26,393.55,40.0,393.26,394.0,393.26,393.55,40.0
2011-09-08 13:00:00,393.58,394.42,393.58,394.25,190.0,393.58,394.42,393.58,394.25,190.0
2011-09-08 13:30:00,393.5,393.5,392.0,392.0,90.0,393.5,393.5,392.0,392.0,90.0
2011-09-08 14:00:00,392.68,393.79,392.55,393.61,360.0,392.68,393.79,392.55,393.61,360.0
2011-09-08 14:30:00,393.41,393.41,393.41,393.41,20.0,393.41,393.41,393.41,393.41,20.0
2011-09-08 15:00:00,392.08,393.23,391.2,392.97,470.0,392.08,393.23,391.2,392.97,470.0
2011-09-08 15:30:00,393.42,393.65,390.04,390.69,420.0,393.42,393.65,390.04,390.69,420.0
2011-09-09 09:30:00,388.0,388.85,388.0,388.16,50.0,388.0,388.85,388.0,388.16,50.0
2011-09-09 10:00:00,388.55,389.61,387.65,387.65,160.0,388.55,389.61,387.65,387.65,160.0
2011-09-09 10:30:00,388.0,388.0,387.74,387.74,40.0,388.0,388.0,387.74,387.74,40.0
2011-09-09 11:00:00,389.0,389.0,389.0,389.0,10.0,389.0,389.0,389.0,389.0,10.0
2011-09-09 11:30:00,387.0,387.11,386.76,386.76,40.0,387.0,387.11,386.76,386.76,40.0
2011-09-09 12:00:00,385.25,385.25,385.25,385.25,20.0,385.25,385.25,385.25,385.25,20.0
2011-09-09 12:30:00,385.25,385.25,385.25,385.25,0.0,385.25,385.25,385.25,385.25,0.0
2011-09-09 13:00:00,385.5,387.49,384.19,385.48,830.0,385.5,387.49,384.19,385.48,830.0
2011-09-09 13:30:00,384.4,388.27,384.4,387.63,950.0,384.4,388.27,384.4,387.63,950.0
2011-09-09 14:00:00,386.39,386.51,386.39,386.51,40.0,386.39,386.51,386.39,386.51,40.0
2011-09-09 14:30:00,386.1,386.73,384.5,384.79,280.0,386.1,386.73,384.5,384.79,280.0
2011-09-09 15:00:00,383.99,386.36,383.75,385.05,780.0,383.99,386.36,383.75,385.05,780.0
2011-09-09 15:30:00,385.29,387.14,383.09,385.91,960.0,385.29,387.14,383.09,385.91,960.0
2011-09-12 09:30:00,380.03,383.86,380.03,383.0,140.0,380.03,383.86,380.03,383.0,140.0
2011-09-12 10:00:00,383.72,384.0,382.85,383.56,110.0,383.72,384.0,382.85,383.56,110.0
2011-09-12 10:30:00,381.55,382.02,380.53,380.53,330.0,381.55,382.02,380.53,380.53,330.0
2011-09-12 11:00:00,381.29,381.29,380.45,380.72,70.0,381.29,381.29,380.45,380.72,70.0
2011-09-12 11:30:00,381.99,382.08,381.24,381.49,90.0,381.99,382.08,381.24,381.49,90.0
2011-09-12 12:00:00,381.49,381.49,381.49,381.49,0.0,381.49,381.49,381.49,381.49,0.0
2011-09-12 12:30:00,381.16,381.16,380.54,380.55,120.0,381.16,381.16,380.54,380.55,120.0
2011-09-12 13:00:00,380.9,380.9,380.5,380.71,110.0,380.9,380.9,380.5,380.71,110.0
2011-09-12 13:30:00,380.0,380.0,378.5,378.67,50.0,380.0,380.0,378.5,378.67,50.0
2011-09-12 14:00:00,379.0,379.0,377.35,378.06,100.0,379.0,379.0,377.35,378.06,100.0
2011-09-12 14:30:00,377.37,381.02,377.37,378.92,690.0,377.37,381.02,377.37,378.92,690.0
2011-09-12 15:00:00,378.12,379.48,378.12,379.06,60.0,378.12,379.48,378.12,379.06,60.0
2011-09-12 15:30:00,380.55,384.7,379.66,384.57,340.0,380.55,384.7,379.66,384.57,340.0
2011-09-13 09:30:00,384.53,387.0,382.35,387.0,370.0,384.53,387.0,382.35,387.0,370.0
2011-09-13 10:00:00,387.07,388.0,386.74,387.6,270.0,387.07,388.0,386.74,387.6,270.0
2011-09-13 10:30:00,387.8,387.8,386.59,386.65,150.0,387.8,387.8,386.59,386.65,150.0
2011-09-13 11:00:00,386.99,387.11,384.27,386.55,580.0,386.99,387.11,384.27,386.55,580.0
2011-09-13 11:30:00,386.15,387.4,386.12,386.5,260.0,386.15,387.4,386.12,386.5,260.0
2011-09-13 12:00:00,386.7,386.7,385.8,385.8,20.0,386.7,386.7,385.8,385.8,20.0
2011-09-13 12:30:00,385.12,385.84,385.12,385.84,20.0,385.12,385.84,385.12,385.84,20.0
2011-09-13 13:00:00,386.21,386.21,385.83,386.01,40.0,386.21,386.21,385.83,386.01,40.0
2011-09-13 13:30:00,385.89,386.38,385.5,385.53,140.0,385.89,386.38,385.5,385.53,140.0
2011-09-13 14:00:00,384.38,385.45,384.38,385.45,30.0,384.38,385.45,384.38,385.45,30.0
2011-09-13 14:30:00,385.96,386.0,385.4,386.0,40.0,385.96,386.0,385.4,386.0,40.0
2011-09-13 15:00:00,385.03,385.89,383.91,383.91,220.0,385.03,385.89,383.91,383.91,220.0
2011-09-13 15:30:00,385.07,386.91,385.0,386.91,230.0,385.07,386.91,385.0,386.91,230.0
2011-09-14 09:30:00,389.0,389.0,387.14,387.61,160.0,389.0,389.0,387.14,387.61,160.0
2011-09-14 10:00:00,387.96,387.96,385.76,385.76,210.0,387.96,387.96,385.76,385.76,210.0
2011-09-14 10:30:00,385.77,388.31,385.77,387.7,800.0,385.77,388.31,385.77,387.7,800.0
2011-09-14 11:00:00,388.22,388.64,387.7,388.34,60.0,388.22,388.64,387.7,388.34,60.0
2011-09-14 11:30:00,388.38,388.38,388.38,388.38,40.0,388.38,388.38,388.38,388.38,40.0
2011-09-14 12:00:00,388.22,388.8,388.22,388.8,60.0,388.22,388.8,388.22,388.8,60.0
2011-09-14 12:30:00,389.0,390.0,389.0,389.85,160.0,389.0,390.0,389.0,389.85,160.0
2011-09-14 13:00:00,391.72,391.72,390.42,390.42,20.0,391.72,391.72,390.42,390.42,20.0
2011-09-14 13:30:00,390.2,392.31,390.2,391.23,80.0,390.2,392.31,390.2,391.23,80.0
2011-09-14 14:00:00,391.2,393.74,391.19,392.62,210.0,391.2,393.74,391.19,392.62,210.0
2011-09-14 14:30:00,391.71,392.13,390.77,391.34,120.0,391.71,392.13,390.77,391.34,120.0
2011-09-14 15:00:00,392.5,392.98,391.72,392.98,130.0,392.5,392.98,391.72,392.98,130.0
2011-09-14 15:30:00,392.52,394.52,390.98,391.16,790.0,392.52,394.52,390.98,391.16,790.0
2011-09-15 09:30:00,395.45,396.02,394.4,394.98,950.0,395.45,396.02,394.4,394.98,950.0
2011-09-15 10:00:00,395.0,395.0,392.5,392.67,1570.0,395.0,395.0,392.5,392.67,1570.0
2011-09-15 10:30:00,392.0,392.0,390.4,390.5,1180.0,392.0,392.0,390.4,390.5,1180.0
2011-09-15 11:00:00,390.45,390.45,388.37,388.41,250.0,390.45,390.45,388.37,388.41,250.0
2011-09-15 11:30:00,388.75,391.36,388.75,390.94,150.0,388.75,391.36,388.75,390.94,150.0
2011-09-15 12:00:00,391.19,391.19,391.19,391.19,10.0,391.19,391.19,391.19,391.19,10.0
2011-09-15 12:30:00,391.7,393.2,390.94,391.75,410.0,391.7,393.2,390.94,391.75,410.0
2011-09-15 13:00:00,391.75,391.75,391.75,391.75,0.0,391.75,391.75,391.75,391.75,0.0
2011-09-15 13:30:00,391.12,391.12,389.35,389.55,250.0,391.12,391.12,389.35,389.55,250.0
2011-09-15 14:00:00,389.62,390.44,389.38,390.0,250.0,389.62,390.44,389.38,390.0,250.0
2011-09-15 14:30:00,389.81,390.92,389.81,390.71,60.0,389.81,390.92,389.81,390.71,60.0
2011-09-15 15:00:00,390.7,392.61,388.02,388.02,1030.0,390.7,392.61,388.02,388.02,1030.0
2011-09-15 15:30:00,388.83,392.42,388.83,391.35,410.0,388.83,392.42,388.83,391.35,410.0
2011-09-16 09:30:00,391.4,392.5,390.0,390.0,500.0,391.4,392.5,390.0,390.0,500.0
2011-09-16 10:00:00,389.01,390.74,386.0,386.14,560.0,389.01,390.74,386.0,386.14,560.0
2011-09-16 10:30:00,386.0,386.73,384.01,384.94,410.0,386.0,386.73,384.01,384.94,410.0
2011-09-16 11:00:00,384.84,385.12,383.76,384.99,390.0,384.84,385.12,383.76,384.99,390.0
2011-09-16 11:30:00,384.13,387.22,383.9,386.25,270.0,384.13,387.22,383.9,386.25,270.0
2011-09-16 12:00:00,386.38,387.15,386.16,386.73,100.0,386.38,387.15,386.16,386.73,100.0
2011-09-16 12:30:00,386.94,387.5,386.94,387.5,90.0,386.94,387.5,386.94,387.5,90.0
2011-09-16 13:00:00,386.68,387.2,384.42,385.6,290.0,386.68,387.2,384.42,385.6,290.0
2011-09-16 13:30:00,385.6,387.0,384.65,384.65,220.0,385.6,387.0,384.65,384.65,220.0
2011-09-16 14:00:00,384.76,385.0,384.0,384.7,500.0,384.76,385.0,384.0,384.7,500.0
2011-09-16 14:30:00,385.02,386.85,384.99,386.85,590.0,385.02,386.85,384.99,386.85,590.0
2011-09-16 15:00:00,387.11,387.4,385.8,386.25,310.0,387.11,387.4,385.8,386.25,310.0
2011-09-16 15:30:00,385.81,387.1,384.41,386.91,970.0,385.81,387.1,384.41,386.91,970.0
2011-09-19 09:30:00,380.25,382.78,375.18,375.49,590.0,380.25,382.78,375.18,375.49,590.0
2011-09-19 10:00:00,375.49,375.62,373.0,373.47,580.0,375.49,375.62,373.0,373.47,580.0
2011-09-19 10:30:00,373.47,374.9,371.99,374.14,830.0,373.47,374.9,371.99,374.14,830.0
2011-09-19 11:00:00,373.3,375.72,372.75,373.17,770.0,373.3,375.72,372.75,373.17,770.0
2011-09-19 11:30:00,373.1,374.59,373.03,373.03,160.0,373.1,374.59,373.03,373.03,160.0
2011-09-19 12:00:00,374.86,375.4,372.0,373.21,400.0,374.86,375.4,372.0,373.21,400.0
2011-09-19 12:30:00,373.58,373.58,372.05,373.36,80.0,373.58,373.58,372.05,373.36,80.0
2011-09-19 13:00:00,372.02,374.75,372.0,372.38,980.0,372.02,374.75,372.0,372.38,980.0
2011-09-19 13:30:00,374.08,374.48,373.16,374.48,110.0,374.08,374.48,373.16,374.48,110.0
2011-09-19 14:00:00,375.37,375.37,373.7,373.85,210.0,375.37,375.37,373.7,373.85,210.0
2011-09-19 14:30:00,373.0,374.93,372.65,373.6,220.0,373.0,374.93,372.65,373.6,220.0
2011-09-19 15:00:00,373.09,377.19,373.09,376.4,500.0,373.09,377.19,373.09,376.4,500.0
2011-09-19 15:30:00,377.26,377.82,374.65,375.48,810.0,377.26,377.82,374.65,375.48,810.0
2011-09-20 09:30:00,377.25,377.25,374.5,375.0,220.0,377.25,377.25,374.5,375.0,220.0
2011-09-20 10:00:00,374.34,378.1,374.21,378.02,430.0,374.34,378.1,374.21,378.02,430.0
2011-09-20 10:30:00,378.0,380.83,377.96,380.03,430.0,378.0,380.83,377.96,380.03,430.0
2011-09-20 11:00:00,380.34,381.72,378.52,380.13,590.0,380.34,381.72,378.52,380.13,590.0
2011-09-20 11:30:00,380.3,381.41,380.3,380.47,210.0,380.3,381.41,380.3,380.47,210.0
2011-09-20 12:00:00,379.76,379.76,377.22,379.04,180.0,379.76,379.76,377.22,379.04,180.0
2011-09-20 12:30:00,378.48,378.99,378.48,378.99,40.0,378.48,378.99,378.48,378.99,40.0
2011-09-20 13:00:00,378.5,379.37,378.5,379.37,40.0,378.5,379.37,378.5,379.37,40.0
2011-09-20 13:30:00,380.0,380.0,378.65,379.08,140.0,380.0,380.0,378.65,379.08,140.0
2011-09-20 14:00:00,379.03,380.5,379.03,379.48,670.0,379.03,380.5,379.03,379.48,670.0
2011-09-20 14:30:00,379.54,379.79,379.07,379.5,130.0,379.54,379.79,379.07,379.5,130.0
2011-09-20 15:00:00,378.95,378.97,377.5,378.19,250.0,378.95,378.97,377.5,378.19,250.0
2011-09-20 15:30:00,378.14,382.0,376.03,376.26,620.0,378.14,382.0,376.03,376.26,620.0
2011-09-21 09:30:00,374.57,377.58,373.77,373.8,170.0,374.57,377.58,373.77,373.8,170.0
2011-09-21 10:00:00,375.11,375.11,372.32,372.32,160.0,375.11,375.11,372.32,372.32,160.0
2011-09-21 10:30:00,372.18,372.31,370.0,370.0,330.0,372.18,372.31,370.0,370.0,330.0
2011-09-21 11:00:00,370.44,372.57,370.44,372.57,150.0,370.44,372.57,370.44,372.57,150.0
2011-09-21 11:30:00,372.15,372.15,370.74,370.75,100.0,372.15,372.15,370.74,370.75,100.0
2011-09-21 12:00:00,370.17,370.38,369.06,369.91,200.0,370.17,370.38,369.06,369.91,200.0
2011-09-21 12:30:00,368.52,370.0,366.87,366.87,700.0,368.52,370.0,366.87,366.87,700.0
2011-09-21 13:00:00,366.66,369.48,366.66,367.3,130.0,366.66,369.48,366.66,367.3,130.0
2011-09-21 13:30:00,367.34,368.64,365.19,365.19,70.0,367.34,368.64,365.19,365.19,70.0
2011-09-21 14:00:00,369.33,369.33,366.42,368.47,240.0,369.33,369.33,366.42,368.47,240.0
2011-09-21 14:30:00,368.71,368.71,366.64,366.64,570.0,368.71,368.71,366.64,366.64,570.0
2011-09-21 15:00:00,366.59,366.92,365.06,365.94,290.0,366.59,366.92,365.06,365.94,290.0
2011-09-21 15:30:00,366.16,366.31,362.13,362.13,1140.0,366.16,366.31,362.13,362.13,1140.0
2011-09-22 09:30:00,358.39,358.39,352.02,352.54,400.0,358.39,358.39,352.02,352.54,400.0
2011-09-22 10:00:00,353.2,357.49,353.13,357.49,110.0,353.2,357.49,353.13,357.49,110.0
2011-09-22 10:30:00,353.92,355.99,353.51,353.51,210.0,353.92,355.99,353.51,353.51,210.0
2011-09-22 11:00:00,352.61,352.93,351.0,352.0,210.0,352.61,352.93,351.0,352.0,210.0
2011-09-22 11:30:00,352.7,353.05,352.4,353.05,140.0,352.7,353.05,352.4,353.05,140.0
2011-09-22 12:00:00,352.74,354.72,352.28,354.72,490.0,352.74,354.72,352.28,354.72,490.0
2011-09-22 12:30:00,354.62,357.0,354.62,356.05,610.0,354.62,357.0,354.62,356.05,610.0
2011-09-22 13:00:00,354.22,354.45,353.93,353.93,80.0,354.22,354.45,353.93,353.93,80.0
2011-09-22 13:30:00,353.3,353.86,352.0,352.0,460.0,353.3,353.86,352.0,352.0,460.0
2011-09-22 14:00:00,352.7,353.82,351.0,353.15,490.0,352.7,353.82,351.0,353.15,490.0
2011-09-22 14:30:00,351.97,352.12,351.0,352.09,90.0,351.97,352.12,351.0,352.09,90.0
2011-09-22 15:00:00,351.25,352.8,350.0,350.98,540.0,351.25,352.8,350.0,350.98,540.0
2011-09-22 15:30:00,351.05,354.15,347.55,353.18,1240.0,351.05,354.15,347.55,353.18,1240.0
2011-09-23 09:30:00,349.75,350.0,346.2,349.38,270.0,349.75,350.0,346.2,349.38,270.0
2011-09-23 10:00:00,349.37,350.0,348.01,349.55,270.0,349.37,350.0,348.01,349.55,270.0
2011-09-23 10:30:00,349.45,350.69,349.45,349.55,170.0,349.45,350.69,349.45,349.55,170.0
2011-09-23 11:00:00,349.95,352.15,349.59,349.78,350.0,349.95,352.15,349.59,349.78,350.0
2011-09-23 11:30:00,350.0,350.0,348.75,349.56,160.0,350.0,350.0,348.75,349.56,160.0
2011-09-23 12:00:00,348.21,348.21,348.2,348.2,40.0,348.21,348.21,348.2,348.2,40.0
2011-09-23 12:30:00,348.74,349.2,348.74,349.12,40.0,348.74,349.2,348.74,349.12,40.0
2011-09-23 13:00:00,348.64,348.64,347.64,347.64,110.0,348.64,348.64,347.64,347.64,110.0
2011-09-23 13:30:00,348.3,348.31,346.55,347.6,180.0,348.3,348.31,346.55,347.6,180.0
2011-09-23 14:00:00,347.52,348.0,347.47,347.47,110.0,347.52,348.0,347.47,347.47,110.0
2011-09-23 14:30:00,347.62,348.57,346.91,346.91,190.0,347.62,348.57,346.91,346.91,190.0
2011-09-23 15:00:00,346.99,349.88,346.15,349.09,350.0,346.99,349.88,346.15,349.09,350.0
2011-09-23 15:30:00,349.71,350.49,348.25,350.49,500.0,349.71,350.49,348.25,350.49,500.0
2011-09-26 09:30:00,353.15,357.26,353.06,355.71,250.0,353.15,357.26,353.06,355.71,250.0
2011-09-26 10:00:00,355.28,355.28,353.26,353.26,80.0,355.28,355.28,353.26,353.26,80.0
2011-09-26 10:30:00,353.95,355.51,353.5,354.0,350.0,353.95,355.51,353.5,354.0,350.0
2011-09-26 11:00:00,354.56,354.9,353.72,354.83,270.0,354.56,354.9,353.72,354.83,270.0
2011-09-26 11:30:00,353.76,354.57,353.5,353.5,130.0,353.76,354.57,353.5,353.5,130.0
2011-09-26 12:00:00,352.73,354.05,352.73,354.05,20.0,352.73,354.05,352.73,354.05,20.0
2011-09-26 12:30:00,353.5,353.5,352.52,352.52,30.0,353.5,353.5,352.52,352.52,30.0
2011-09-26 13:00:00,352.74,353.16,352.74,353.16,60.0,352.74,353.16,352.74,353.16,60.0
2011-09-26 13:30:00,352.38,353.95,352.38,353.95,80.0,352.38,353.95,352.38,353.95,80.0
2011-09-26 14:00:00,353.42,353.42,353.03,353.03,20.0,353.42,353.42,353.03,353.03,20.0
2011-09-26 14:30:00,354.3,355.47,354.2,355.47,70.0,354.3,355.47,354.2,355.47,70.0
2011-09-26 15:00:00,355.46,357.2,353.07,357.01,260.0,355.46,357.2,353.07,357.01,260.0
2011-09-26 15:30:00,356.0,361.83,355.57,361.14,510.0,356.0,361.83,355.57,361.14,510.0
2011-09-27 09:30:00,367.4,368.0,363.9,366.86,150.0,367.4,368.0,363.9,366.86,150.0
2011-09-27 10:00:00,368.01,368.01,364.79,365.21,60.0,368.01,368.01,364.79,365.21,60.0
2011-09-27 10:30:00,366.0,366.31,365.3,365.5,160.0,366.0,366.31,365.3,365.5,160.0
2011-09-27 11:00:00,365.52,365.74,365.13,365.13,140.0,365.52,365.74,365.13,365.13,140.0
2011-09-27 11:30:00,365.51,367.98,365.51,366.2,250.0,365.51,367.98,365.51,366.2,250.0
2011-09-27 12:00:00,366.71,366.78,366.06,366.06,150.0,366.71,366.78,366.06,366.06,150.0
2011-09-27 12:30:00,366.58,367.31,366.19,366.6,240.0,366.58,367.31,366.19,366.6,240.0
2011-09-27 13:00:00,367.15,367.76,367.06,367.76,90.0,367.15,367.76,367.06,367.76,90.0
2011-09-27 13:30:00,367.05,370.0,367.05,370.0,190.0,367.05,370.0,367.05,370.0,190.0
2011-09-27 14:00:00,369.3,369.75,368.26,368.26,280.0,369.3,369.75,368.26,368.26,280.0
2011-09-27 14:30:00,368.85,369.76,368.85,369.51,100.0,368.85,369.76,368.85,369.51,100.0
2011-09-27 15:00:00,369.61,369.61,365.74,365.74,1440.0,369.61,369.61,365.74,365.74,1440.0
2011-09-27 15:30:00,367.0,368.41,364.21,365.2,800.0,367.0,368.41,364.21,365.2,800.0
2011-09-28 09:30:00,363.98,367.13,363.98,366.78,260.0,363.98,367.13,363.98,366.78,260.0
2011-09-28 10:00:00,366.27,366.3,363.8,363.8,160.0,366.27,366.3,363.8,363.8,160.0
2011-09-28 10:30:00,364.2,365.66,364.15,364.67,70.0,364.2,365.66,364.15,364.67,70.0
2011-09-28 11:00:00,364.6,364.6,362.26,363.0,150.0,364.6,364.6,362.26,363.0,150.0
2011-09-28 11:30:00,363.52,365.85,362.84,364.6,1030.0,363.52,365.85,362.84,364.6,1030.0
2011-09-28 12:00:00,364.0,364.35,364.0,364.35,30.0,364.0,364.35,364.0,364.35,30.0
2011-09-28 12:30:00,363.83,363.83,363.26,363.68,90.0,363.83,363.83,363.26,363.68,90.0
2011-09-28 13:00:00,364.0,364.5,363.38,363.51,130.0,364.0,364.5,363.38,363.51,130.0
2011-09-28 13:30:00,363.51,363.53,362.19,362.59,200.0,363.51,363.53,362.19,362.59,200.0
2011-09-28 14:00:00,362.89,362.89,361.19,361.19,50.0,362.89,362.89,361.19,361.19,50.0
2011-09-28 14:30:00,361.05,362.46,359.98,360.99,240.0,361.05,362.46,359.98,360.99,240.0
2011-09-28 15:00:00,361.2,363.99,359.42,359.42,850.0,361.2,363.99,359.42,359.42,850.0
2011-09-28 15:30:00,359.59,361.53,357.03,357.4,750.0,359.59,361.53,357.03,357.4,750.0
2011-09-29 09:30:00,361.95,363.34,361.07,363.01,140.0,361.95,363.34,361.07,363.01,140.0
2011-09-29 10:00:00,363.11,364.01,360.69,362.8,610.0,363.11,364.01,360.69,362.8,610.0
2011-09-29 10:30:00,362.9,363.15,362.9,363.15,40.0,362.9,363.15,362.9,363.15,40.0
2011-09-29 11:00:00,363.2,364.55,363.0,363.9,230.0,363.2,364.55,363.0,363.9,230.0
2011-09-29 11:30:00,364.64,365.2,364.13,364.21,170.0,364.64,365.2,364.13,364.21,170.0
2011-09-29 12:00:00,364.71,364.71,364.71,364.71,10.0,364.71,364.71,364.71,364.71,10.0
2011-09-29 12:30:00,365.32,365.87,362.3,365.0,680.0,365.32,365.87,362.3,365.0,680.0
2011-09-29 13:00:00,365.58,365.91,364.53,365.91,260.0,365.58,365.91,364.53,365.91,260.0
2011-09-29 13:30:00,364.57,365.0,363.53,364.69,100.0,364.57,365.0,363.53,364.69,100.0
2011-09-29 14:00:00,363.5,365.33,362.55,364.04,580.0,363.5,365.33,362.55,364.04,580.0
2011-09-29 14:30:00,363.67,363.95,363.32,363.59,130.0,363.67,363.95,363.32,363.59,130.0
2011-09-29 15:00:00,361.59,362.0,361.09,361.28,310.0,361.59,362.0,361.09,361.28,310.0
2011-09-29 15:30:00,361.27,364.4,360.86,364.38,1020.0,361.27,364.4,360.86,364.38,1020.0
2011-09-30 09:30:00,362.0,363.0,361.78,363.0,150.0,362.0,363.0,361.78,363.0,150.0
2011-09-30 10:00:00,363.0,363.0,363.0,363.0,0.0,363.0,363.0,363.0,363.0,0.0
2011-09-30 10:30:00,364.87,364.87,363.08,364.3,40.0,364.87,364.87,363.08,364.3,40.0
2011-09-30 11:00:00,364.05,364.05,364.0,364.05,30.0,364.05,364.05,364.0,364.05,30.0
2011-09-30 11:30:00,366.24,366.24,362.18,362.55,420.0,366.24,366.24,362.18,362.55,420.0
2011-09-30 12:00:00,363.1,364.54,362.49,364.54,330.0,363.1,364.54,362.49,364.54,330.0
2011-09-30 12:30:00,363.45,363.59,363.45,363.59,20.0,363.45,363.59,363.45,363.59,20.0
2011-09-30 13:00:00,363.35,364.61,363.07,364.22,170.0,363.35,364.61,363.07,364.22,170.0
2011-09-30 13:30:00,363.18,363.25,363.0,363.0,50.0,363.18,363.25,363.0,363.0,50.0
2011-09-30 14:00:00,363.55,363.8,362.1,362.75,190.0,363.55,363.8,362.1,362.75,190.0
2011-09-30 14:30:00,362.34,363.0,362.0,362.06,70.0,362.34,363.0,362.0,362.06,70.0
2011-09-30 15:00:00,363.22,363.32,362.06,362.52,90.0,363.22,363.32,362.06,362.52,90.0
2011-09-30 15:30:00,362.07,362.07,357.46,357.46,610.0,362.07,362.07,357.46,357.46,610.0
2011-10-03 09:30:00,356.5,361.03,354.54,355.93,230.0,356.5,361.03,354.54,355.93,230.0
2011-10-03 10:00:00,358.76,359.46,357.59,358.26,160.0,358.76,359.46,357.59,358.26,160.0
2011-10-03 10:30:00,357.27,357.27,353.58,353.67,320.0,357.27,357.27,353.58,353.67,320.0
2011-10-03 11:00:00,353.96,355.44,353.34,354.99,290.0,353.96,355.44,353.34,354.99,290.0
2011-10-03 11:30:00,354.36,354.5,352.65,353.5,160.0,354.36,354.5,352.65,353.5,160.0
2011-10-03 12:00:00,353.5,354.81,352.03,354.15,370.0,353.5,354.81,352.03,354.15,370.0
2011-10-03 12:30:00,353.67,354.35,349.9,351.0,1220.0,353.67,354.35,349.9,351.0,1220.0
2011-10-03 13:00:00,350.0,350.0,348.0,348.04,230.0,350.0,350.0,348.0,348.04,230.0
2011-10-03 13:30:00,347.83,349.72,347.83,349.21,440.0,347.83,349.72,347.83,349.21,440.0
2011-10-03 14:00:00,349.73,350.31,349.01,349.56,310.0,349.73,350.31,349.01,349.56,310.0
2011-10-03 14:30:00,349.55,349.96,348.9,349.29,210.0,349.55,349.96,348.9,349.29,210.0
2011-10-03 15:00:00,349.29,349.76,345.0,349.73,350.0,349.29,349.76,345.0,349.73,350.0
2011-10-03 15:30:00,349.37,350.26,346.91,346.91,790.0,349.37,350.26,346.91,346.91,790.0
2011-10-04 09:30:00,339.42,349.0,337.5,348.97,1380.0,339.42,349.0,337.5,348.97,1380.0
2011-10-04 10:00:00,348.99,349.5,347.0,347.0,240.0,348.99,349.5,347.0,347.0,240.0
2011-10-04 10:30:00,347.0,351.0,347.0,349.35,350.0,347.0,351.0,347.0,349.35,350.0
2011-10-04 11:00:00,349.35,350.22,346.01,346.96,480.0,349.35,350.22,346.01,346.96,480.0
2011-10-04 11:30:00,346.81,346.81,344.13,345.82,680.0,346.81,346.81,344.13,345.82,680.0
2011-10-04 12:00:00,345.68,345.7,344.75,344.75,130.0,345.68,345.7,344.75,344.75,130.0
2011-10-04 12:30:00,346.04,346.04,343.32,344.35,120.0,346.04,346.04,343.32,344.35,120.0
2011-10-04 13:00:00,344.83,347.34,343.49,345.75,1140.0,344.83,347.34,343.49,345.75,1140.0
2011-10-04 13:30:00,345.42,345.86,343.61,344.1,250.0,345.42,345.86,343.61,344.1,250.0
2011-10-04 14:00:00,343.86,344.89,343.33,344.37,730.0,343.86,344.89,343.33,344.37,730.0
2011-10-04 14:30:00,345.0,346.38,343.53,344.11,690.0,345.0,346.38,343.53,344.11,690.0
2011-10-04 15:00:00,345.71,347.68,343.38,346.37,840.0,345.71,347.68,343.38,346.37,840.0
2011-10-04 15:30:00,346.59,362.28,344.76,362.28,890.0,346.59,362.28,344.76,362.28,890.0
2011-10-05 09:30:00,364.5,364.5,356.3,360.0,1370.0,364.5,364.5,356.3,360.0,1370.0
2011-10-05 10:00:00,360.75,362.2,359.77,360.01,330.0,360.75,362.2,359.77,360.01,330.0
2011-10-05 10:30:00,361.56,363.65,360.8,361.99,200.0,361.56,363.65,360.8,361.99,200.0
2011-10-05 11:00:00,360.75,362.2,360.72,360.72,40.0,360.75,362.2,360.72,360.72,40.0
2011-10-05 11:30:00,358.68,361.49,358.68,360.2,190.0,358.68,361.49,358.68,360.2,190.0
2011-10-05 12:00:00,360.85,360.85,360.0,360.44,490.0,360.85,360.85,360.0,360.44,490.0
2011-10-05 12:30:00,360.35,363.11,360.19,362.34,1080.0,360.35,363.11,360.19,362.34,1080.0
2011-10-05 13:00:00,362.24,363.37,362.24,363.37,30.0,362.24,363.37,362.24,363.37,30.0
2011-10-05 13:30:00,363.38,364.87,362.0,362.39,300.0,363.38,364.87,362.0,362.39,300.0
2011-10-05 14:00:00,364.23,364.54,362.01,364.35,380.0,364.23,364.54,362.01,364.35,380.0
2011-10-05 14:30:00,363.07,365.85,361.68,365.42,330.0,363.07,365.85,361.68,365.42,330.0
2011-10-05 15:00:00,364.83,366.0,364.1,364.44,710.0,364.83,366.0,364.1,364.44,710.0
2011-10-05 15:30:00,364.69,369.34,364.29,368.31,1470.0,364.69,369.34,364.29,368.31,1470.0
2011-10-06 09:30:00,366.08,366.23,364.35,364.35,60.0,366.08,366.23,364.35,364.35,60.0
2011-10-06 10:00:00,364.51,364.51,364.51,364.51,10.0,364.51,364.51,364.51,364.51,10.0
2011-10-06 10:30:00,366.15,366.15,366.15,366.15,10.0,366.15,366.15,366.15,366.15,10.0
2011-10-06 11:00:00,366.39,370.75,365.69,369.1,680.0,366.39,370.75,365.69,369.1,680.0
2011-10-06 11:30:00,369.13,369.23,368.6,368.68,70.0,369.13,369.23,368.6,368.68,70.0
2011-10-06 12:00:00,368.85,369.86,367.43,367.55,710.0,368.85,369.86,367.43,367.55,710.0
2011-10-06 12:30:00,367.95,368.21,367.5,367.52,140.0,367.95,368.21,367.5,367.52,140.0
2011-10-06 13:00:00,367.75,368.55,366.23,367.18,360.0,367.75,368.55,366.23,367.18,360.0
2011-10-06 13:30:00,367.26,367.26,366.44,366.44,50.0,367.26,367.26,366.44,366.44,50.0
2011-10-06 14:00:00,366.1,367.55,366.1,366.72,510.0,366.1,367.55,366.1,366.72,510.0
2011-10-06 14:30:00,366.96,371.1,366.96,370.9,1290.0,366.96,371.1,366.96,370.9,1290.0
2011-10-06 15:00:00,370.57,371.75,367.89,368.83,1400.0,370.57,371.75,367.89,368.83,1400.0
2011-10-06 15:30:00,368.68,369.63,367.54,367.61,1930.0,368.68,369.63,367.54,367.61,1930.0
2011-10-07 09:30:00,365.66,368.58,364.59,366.92,370.0,365.66,368.58,364.59,366.92,370.0
2011-10-07 10:00:00,365.04,369.55,365.04,368.74,130.0,365.04,369.55,365.04,368.74,130.0
2011-10-07 10:30:00,367.71,369.03,367.28,367.36,160.0,367.71,369.03,367.28,367.36,160.0
2011-10-07 11:00:00,367.76,369.6,367.76,367.88,170.0,367.76,369.6,367.76,367.88,170.0
2011-10-07 11:30:00,368.08,368.08,365.55,366.06,260.0,368.08,368.08,365.55,366.06,260.0
2011-10-07 12:00:00,365.16,366.21,362.41,363.03,460.0,365.16,366.21,362.41,363.03,460.0
2011-10-07 12:30:00,363.03,363.89,362.34,363.25,590.0,363.03,363.89,362.34,363.25,590.0
2011-10-07 13:00:00,362.84,364.3,362.0,363.43,1220.0,362.84,364.3,362.0,363.43,1220.0
2011-10-07 13:30:00,363.57,363.57,362.48,362.87,50.0,363.57,363.57,362.48,362.87,50.0
2011-10-07 14:00:00,363.14,363.74,362.91,362.91,100.0,363.14,363.74,362.91,362.91,100.0
2011-10-07 14:30:00,362.75,364.0,362.03,362.76,160.0,362.75,364.0,362.03,362.76,160.0
2011-10-07 15:00:00,362.66,366.54,362.35,365.81,620.0,362.66,366.54,362.35,365.81,620.0
2011-10-07 15:30:00,366.38,368.94,362.0,363.47,1250.0,366.38,368.94,362.0,363.47,1250.0
2011-10-10 09:30:00,363.67,371.35,360.01,367.2,640.0,363.67,371.35,360.01,367.2,640.0
2011-10-10 10:00:00,366.81,368.37,366.81,367.5,30.0,366.81,368.37,366.81,367.5,30.0
2011-10-10 10:30:00,367.95,367.96,365.16,365.58,280.0,367.95,367.96,365.16,365.58,280.0
2011-10-10 11:00:00,366.51,367.11,365.94,366.85,500.0,366.51,367.11,365.94,366.85,500.0
2011-10-10 11:30:00,367.7,368.49,367.56,367.56,100.0,367.7,368.49,367.56,367.56,100.0
2011-10-10 12:00:00,367.73,368.84,367.73,367.81,60.0,367.73,368.84,367.73,367.81,60.0
2011-10-10 12:30:00,369.06,369.06,368.31,368.31,40.0,369.06,369.06,368.31,368.31,40.0
2011-10-10 13:00:00,368.04,369.86,368.0,369.73,970.0,368.04,369.86,368.0,369.73,970.0
2011-10-10 13:30:00,369.12,369.24,369.0,369.0,50.0,369.12,369.24,369.0,369.0,50.0
2011-10-10 14:00:00,369.28,369.59,367.9,368.82,320.0,369.28,369.59,367.9,368.82,320.0
2011-10-10 14:30:00,368.94,369.65,368.94,368.97,90.0,368.94,369.65,368.94,368.97,90.0
2011-10-10 15:00:00,369.31,369.31,367.3,368.15,190.0,369.31,369.31,367.3,368.15,190.0
2011-10-10 15:30:00,368.24,373.71,368.24,373.68,950.0,368.24,373.71,368.24,373.68,950.0
2011-10-11 09:30:00,370.97,372.25,367.59,370.01,1090.0,370.97,372.25,367.59,370.01,1090.0
2011-10-11 10:00:00,369.65,370.87,368.8,369.6,120.0,369.65,370.87,368.8,369.6,120.0
2011-10-11 10:30:00,368.79,371.5,368.26,370.0,1230.0,368.79,371.5,368.26,370.0,1230.0
2011-10-11 11:00:00,368.78,368.78,367.75,368.5,100.0,368.78,368.78,367.75,368.5,100.0
2011-10-11 11:30:00,368.29,369.86,367.39,369.86,430.0,368.29,369.86,367.39,369.86,430.0
2011-10-11 12:00:00,368.99,370.05,367.54,369.3,810.0,368.99,370.05,367.54,369.3,810.0
2011-10-11 12:30:00,369.55,369.61,367.55,368.0,890.0,369.55,369.61,367.55,368.0,890.0
2011-10-11 13:00:00,368.06,368.65,367.15,367.5,540.0,368.06,368.65,367.15,367.5,540.0
2011-10-11 13:30:00,367.98,368.95,365.02,366.6,1310.0,367.98,368.95,365.02,366.6,1310.0
2011-10-11 14:00:00,368.17,368.33,365.49,365.49,60.0,368.17,368.33,365.49,365.49,60.0
2011-10-11 14:30:00,366.1,368.0,365.1,366.88,1060.0,366.1,368.0,365.1,366.88,1060.0
2011-10-11 15:00:00,367.3,367.93,366.09,367.21,850.0,367.3,367.93,366.09,367.21,850.0
2011-10-11 15:30:00,367.89,369.94,366.18,366.18,720.0,367.89,369.94,366.18,366.18,720.0
2011-10-12 09:30:00,368.16,370.44,367.14,369.1,390.0,368.16,370.44,367.14,369.1,390.0
2011-10-12 10:00:00,370.0,370.0,366.87,368.22,170.0,370.0,370.0,366.87,368.22,170.0
2011-10-12 10:30:00,367.51,368.05,365.77,367.05,490.0,367.51,368.05,365.77,367.05,490.0
2011-10-12 11:00:00,366.18,366.45,364.36,364.49,840.0,366.18,366.45,364.36,364.49,840.0
2011-10-12 11:30:00,364.0,365.43,363.02,364.5,1180.0,364.0,365.43,363.02,364.5,1180.0
2011-10-12 12:00:00,365.0,365.0,364.7,364.7,60.0,365.0,365.0,364.7,364.7,60.0
2011-10-12 12:30:00,364.98,365.79,363.49,365.2,710.0,364.98,365.79,363.49,365.2,710.0
2011-10-12 13:00:00,364.59,365.73,364.26,365.73,220.0,364.59,365.73,364.26,365.73,220.0
2011-10-12 13:30:00,365.39,365.73,364.25,365.56,200.0,365.39,365.73,364.25,365.56,200.0
2011-10-12 14:00:00,365.51,365.99,364.34,364.85,470.0,365.51,365.99,364.34,364.85,470.0
2011-10-12 14:30:00,365.55,366.0,364.94,364.94,800.0,365.55,366.0,364.94,364.94,800.0
2011-10-12 15:00:00,365.2,365.99,364.67,365.21,350.0,365.2,365.99,364.67,365.21,350.0
2011-10-12 15:30:00,365.22,369.4,365.18,366.58,1950.0,365.22,369.4,365.18,366.58,1950.0
2011-10-13 09:30:00,364.75,368.89,362.55,363.1,620.0,364.75,368.89,362.55,363.1,620.0
2011-10-13 10:00:00,363.1,363.1,362.65,362.65,20.0,363.1,363.1,362.65,362.65,20.0
2011-10-13 10:30:00,363.77,364.37,363.4,364.0,60.0,363.77,364.37,363.4,364.0,60.0
2011-10-13 11:00:00,364.0,364.81,361.79,363.24,690.0,364.0,364.81,361.79,363.24,690.0
2011-10-13 11:30:00,364.47,364.85,363.01,364.46,560.0,364.47,364.85,363.01,364.46,560.0
2011-10-13 12:00:00,363.3,363.3,363.3,363.3,10.0,363.3,363.3,363.3,363.3,10.0
2011-10-13 12:30:00,363.27,363.27,363.27,363.27,10.0,363.27,363.27,363.27,363.27,10.0
2011-10-13 13:00:00,362.87,364.15,362.87,364.15,20.0,362.87,364.15,362.87,364.15,20.0
2011-10-13 13:30:00,363.67,364.37,362.65,362.65,320.0,363.67,364.37,362.65,362.65,320.0
2011-10-13 14:00:00,362.9,364.01,362.22,362.22,490.0,362.9,364.01,362.22,362.22,490.0
2011-10-13 14:30:00,361.89,364.11,361.0,362.77,660.0,361.89,364.11,361.0,362.77,660.0
2011-10-13 15:00:00,362.7,365.79,362.39,364.26,1330.0,362.7,365.79,362.39,364.26,1330.0
2011-10-13 15:30:00,364.64,365.2,363.53,364.29,540.0,364.64,365.2,363.53,364.29,540.0
2011-10-14 09:30:00,364.5,366.0,364.09,364.49,1340.0,364.5,366.0,364.09,364.49,1340.0
2011-10-14 10:00:00,364.4,364.4,362.1,362.14,680.0,364.4,364.4,362.1,362.14,680.0
2011-10-14 10:30:00,362.0,362.15,362.0,362.15,40.0,362.0,362.15,362.0,362.15,40.0
2011-10-14 11:00:00,362.74,362.78,362.73,362.73,40.0,362.74,362.78,362.73,362.73,40.0
2011-10-14 11:30:00,361.5,362.91,360.11,361.06,440.0,361.5,362.91,360.11,361.06,440.0
2011-10-14 12:00:00,360.85,361.72,359.64,360.85,660.0,360.85,361.72,359.64,360.85,660.0
2011-10-14 12:30:00,362.11,362.11,360.0,360.0,320.0,362.11,362.11,360.0,360.0,320.0
2011-10-14 13:00:00,360.01,362.47,360.0,362.47,310.0,360.01,362.47,360.0,362.47,310.0
2011-10-14 13:30:00,362.55,363.35,360.59,363.35,790.0,362.55,363.35,360.59,363.35,790.0
2011-10-14 14:00:00,363.75,364.66,362.87,363.34,480.0,363.75,364.66,362.87,363.34,480.0
2011-10-14 14:30:00,363.49,364.0,362.57,364.0,460.0,363.49,364.0,362.57,364.0,460.0
2011-10-14 15:00:00,364.0,365.55,364.0,365.54,260.0,364.0,365.55,364.0,365.54,260.0
2011-10-14 15:30:00,365.1,366.0,364.14,366.0,1080.0,365.1,366.0,364.14,366.0,1080.0
2011-10-17 09:30:00,364.53,365.28,362.99,363.01,200.0,364.53,365.28,362.99,363.01,200.0
2011-10-17 10:00:00,362.81,362.81,360.58,362.0,510.0,362.81,362.81,360.58,362.0,510.0
2011-10-17 10:30:00,361.51,361.51,359.72,359.72,80.0,361.51,361.51,359.72,359.72,80.0
2011-10-17 11:00:00,359.8,359.94,358.21,359.0,190.0,359.8,359.94,358.21,359.0,190.0
2011-10-17 11:30:00,359.35,360.76,359.35,360.1,940.0,359.35,360.76,359.35,360.1,940.0
2011-10-17 12:00:00,358.34,360.79,358.24,358.9,780.0,358.34,360.79,358.24,358.9,780.0
2011-10-17 12:30:00,359.55,361.08,359.27,360.0,770.0,359.55,361.08,359.27,360.0,770.0
2011-10-17 13:00:00,359.89,362.0,359.43,361.79,380.0,359.89,362.0,359.43,361.79,380.0
2011-10-17 13:30:00,362.02,362.5,361.54,361.75,250.0,362.02,362.5,361.54,361.75,250.0
2011-10-17 14:00:00,362.02,362.83,360.5,360.5,880.0,362.02,362.83,360.5,360.5,880.0
2011-10-17 14:30:00,360.51,361.68,359.73,360.6,370.0,360.51,361.68,359.73,360.6,370.0
2011-10-17 15:00:00,360.99,361.24,359.54,360.28,270.0,360.99,361.24,359.54,360.28,270.0
2011-10-17 15:30:00,360.38,361.35,357.05,357.95,1410.0,360.38,361.35,357.05,357.95,1410.0
2011-10-18 09:30:00,356.68,360.12,356.35,356.36,190.0,356.68,360.12,356.35,356.36,190.0
2011-10-18 10:00:00,356.18,357.72,355.54,357.47,320.0,356.18,357.72,355.54,357.47,320.0
2011-10-18 10:30:00,356.98,359.1,356.98,357.73,1620.0,356.98,359.1,356.98,357.73,1620.0
2011-10-18 11:00:00,358.0,360.34,358.0,359.42,960.0,358.0,360.34,358.0,359.42,960.0
2011-10-18 11:30:00,359.32,361.59,359.32,360.87,560.0,359.32,361.59,359.32,360.87,560.0
2011-10-18 12:00:00,361.18,367.56,361.01,365.95,2310.0,361.18,367.56,361.01,365.95,2310.0
2011-10-18 12:30:00,365.18,366.66,364.2,365.87,580.0,365.18,366.66,364.2,365.87,580.0
2011-10-18 13:00:00,366.5,366.5,364.09,365.37,140.0,366.5,366.5,364.09,365.37,140.0
2011-10-18 13:30:00,364.77,365.25,363.74,365.25,610.0,364.77,365.25,363.74,365.25,610.0
2011-10-18 14:00:00,365.26,365.7,364.51,364.51,590.0,365.26,365.7,364.51,364.51,590.0
2011-10-18 14:30:00,365.34,367.0,365.13,365.85,340.0,365.34,367.0,365.13,365.85,340.0
2011-10-18 15:00:00,366.2,369.55,366.02,368.01,710.0,366.2,369.55,366.02,368.01,710.0
2011-10-18 15:30:00,367.53,369.99,365.63,368.49,2110.0,367.53,369.99,365.63,368.49,2110.0
2011-10-19 09:30:00,369.06,371.89,369.06,370.34,110.0,369.06,371.89,369.06,370.34,110.0
2011-10-19 10:00:00,370.77,372.24,369.0,372.24,390.0,370.77,372.24,369.0,372.24,390.0
2011-10-19 10:30:00,372.52,373.91,371.19,373.21,990.0,372.52,373.91,371.19,373.21,990.0
2011-10-19 11:00:00,372.91,373.44,371.1,371.99,940.0,372.91,373.44,371.1,371.99,940.0
2011-10-19 11:30:00,372.19,372.3,371.39,371.75,130.0,372.19,372.3,371.39,371.75,130.0
2011-10-19 12:00:00,371.76,372.0,371.08,371.79,590.0,371.76,372.0,371.08,371.79,590.0
2011-10-19 12:30:00,371.78,371.82,370.87,370.87,420.0,371.78,371.82,370.87,370.87,420.0
2011-10-19 13:00:00,370.86,371.64,370.86,371.4,280.0,370.86,371.64,370.86,371.4,280.0
2011-10-19 13:30:00,371.61,371.61,369.75,370.14,400.0,371.61,371.61,369.75,370.14,400.0
2011-10-19 14:00:00,370.2,370.79,367.7,368.57,960.0,370.2,370.79,367.7,368.57,960.0
2011-10-19 14:30:00,368.57,369.42,367.74,368.53,510.0,368.57,369.42,367.74,368.53,510.0
2011-10-19 15:00:00,368.05,369.66,368.05,368.29,130.0,368.05,369.66,368.05,368.29,130.0
2011-10-19 15:30:00,369.02,369.72,367.27,367.49,980.0,369.02,369.72,367.27,367.49,980.0
2011-10-20 09:30:00,366.38,366.38,363.34,365.55,190.0,366.38,366.38,363.34,365.55,190.0
2011-10-20 10:00:00,366.09,366.99,364.57,365.9,230.0,366.09,366.99,364.57,365.9,230.0
2011-10-20 10:30:00,366.0,366.0,365.87,365.87,40.0,366.0,366.0,365.87,365.87,40.0
2011-10-20 11:00:00,366.42,366.98,365.03,365.18,380.0,366.42,366.98,365.03,365.18,380.0
2011-10-20 11:30:00,365.55,367.19,365.55,366.9,660.0,365.55,367.19,365.55,366.9,660.0
2011-10-20 12:00:00,367.36,367.4,366.26,367.28,140.0,367.36,367.4,366.26,367.28,140.0
2011-10-20 12:30:00,367.32,367.6,367.04,367.6,480.0,367.32,367.6,367.04,367.6,480.0
2011-10-20 13:00:00,367.58,367.99,366.2,367.89,800.0,367.58,367.99,366.2,367.89,800.0
2011-10-20 13:30:00,367.57,368.91,366.34,368.0,370.0,367.57,368.91,366.34,368.0,370.0
2011-10-20 14:00:00,368.77,368.77,367.26,367.26,170.0,368.77,368.77,367.26,367.26,170.0
2011-10-20 14:30:00,367.88,371.11,367.59,369.36,220.0,367.88,371.11,367.59,369.36,220.0
2011-10-20 15:00:00,370.0,371.42,369.27,370.66,640.0,370.0,371.42,369.27,370.66,640.0
2011-10-20 15:30:00,370.65,374.0,370.34,373.99,540.0,370.65,374.0,370.34,373.99,540.0
2011-10-21 09:30:00,375.05,379.2,374.79,379.2,630.0,375.05,379.2,374.79,379.2,630.0
2011-10-21 10:00:00,380.75,383.85,379.74,383.85,450.0,380.75,383.85,379.74,383.85,450.0
2011-10-21 10:30:00,383.85,383.85,382.32,383.0,50.0,383.85,383.85,382.32,383.0,50.0
2011-10-21 11:00:00,381.94,382.06,379.18,380.76,520.0,381.94,382.06,379.18,380.76,520.0
2011-10-21 11:30:00,381.0,382.95,380.65,382.95,420.0,381.0,382.95,380.65,382.95,420.0
2011-10-21 12:00:00,382.45,384.72,381.5,382.43,550.0,382.45,384.72,381.5,382.43,550.0
2011-10-21 12:30:00,381.9,384.25,381.43,382.88,190.0,381.9,384.25,381.43,382.88,190.0
2011-10-21 13:00:00,381.13,383.56,381.05,382.6,350.0,381.13,383.56,381.05,382.6,350.0
2011-10-21 13:30:00,384.09,384.09,382.0,382.92,150.0,384.09,384.09,382.0,382.92,150.0
2011-10-21 14:00:00,382.59,383.65,382.59,383.64,80.0,382.59,383.65,382.59,383.64,80.0
2011-10-21 14:30:00,383.71,384.13,383.33,383.62,300.0,383.71,384.13,383.33,383.62,300.0
2011-10-21 15:00:00,383.77,385.07,382.64,382.64,430.0,383.77,385.07,382.64,382.64,430.0
2011-10-21 15:30:00,383.64,384.98,381.68,384.53,620.0,383.64,384.98,381.68,384.53,620.0
2011-10-24 09:30:00,383.9,387.58,383.75,384.7,200.0,383.9,387.58,383.75,384.7,200.0
2011-10-24 10:00:00,384.08,387.9,384.08,386.61,260.0,384.08,387.9,384.08,386.61,260.0
2011-10-24 10:30:00,387.83,387.83,386.9,386.9,20.0,387.83,387.83,386.9,386.9,20.0
2011-10-24 11:00:00,385.72,385.76,385.72,385.76,40.0,385.72,385.76,385.72,385.76,40.0
2011-10-24 11:30:00,387.39,387.5,385.67,386.79,90.0,387.39,387.5,385.67,386.79,90.0
2011-10-24 12:00:00,387.44,387.81,386.6,387.81,40.0,387.44,387.81,386.6,387.81,40.0
2011-10-24 12:30:00,387.81,387.81,387.81,387.81,0.0,387.81,387.81,387.81,387.81,0.0
2011-10-24 13:00:00,386.55,387.25,386.51,387.25,30.0,386.55,387.25,386.51,387.25,30.0
2011-10-24 13:30:00,387.05,388.77,387.05,388.77,90.0,387.05,388.77,387.05,388.77,90.0
2011-10-24 14:00:00,388.02,388.98,387.47,388.01,300.0,388.02,388.98,387.47,388.01,300.0
2011-10-24 14:30:00,388.44,389.02,386.87,388.96,320.0,388.44,389.02,386.87,388.96,320.0
2011-10-24 15:00:00,388.2,388.99,387.17,387.87,510.0,388.2,388.99,387.17,387.87,510.0
2011-10-24 15:30:00,386.74,389.55,386.49,389.54,1110.0,386.74,389.55,386.49,389.54,1110.0
2011-10-25 09:30:00,386.08,387.34,384.22,386.45,340.0,386.08,387.34,384.22,386.45,340.0
2011-10-25 10:00:00,386.72,387.7,386.25,387.4,110.0,386.72,387.7,386.25,387.4,110.0
2011-10-25 10:30:00,387.13,388.81,387.13,388.59,120.0,387.13,388.81,387.13,388.59,120.0
2011-10-25 11:00:00,388.65,388.65,385.16,387.72,800.0,388.65,388.65,385.16,387.72,800.0
2011-10-25 11:30:00,387.36,388.54,386.19,388.49,420.0,387.36,388.54,386.19,388.49,420.0
2011-10-25 12:00:00,388.45,389.0,388.0,389.0,80.0,388.45,389.0,388.0,389.0,80.0
2011-10-25 12:30:00,389.2,389.82,387.85,387.85,80.0,389.2,389.82,387.85,387.85,80.0
2011-10-25 13:00:00,389.2,389.29,388.07,389.29,30.0,389.2,389.29,388.07,389.29,30.0
2011-10-25 13:30:00,389.35,389.43,387.13,389.22,620.0,389.35,389.43,387.13,389.22,620.0
2011-10-25 14:00:00,388.03,389.15,386.21,387.34,530.0,388.03,389.15,386.21,387.34,530.0
2011-10-25 14:30:00,388.81,388.81,387.47,387.59,400.0,388.81,388.81,387.47,387.59,400.0
2011-10-25 15:00:00,387.94,388.34,385.78,385.83,570.0,387.94,388.34,385.78,385.83,570.0
2011-10-25 15:30:00,385.72,386.75,382.89,383.01,1150.0,385.72,386.75,382.89,383.01,1150.0
2011-10-26 09:30:00,387.5,388.04,384.13,388.04,300.0,387.5,388.04,384.13,388.04,300.0
2011-10-26 10:00:00,386.78,387.98,384.11,385.13,470.0,386.78,387.98,384.11,385.13,470.0
2011-10-26 10:30:00,385.35,387.0,384.83,386.57,490.0,385.35,387.0,384.83,386.57,490.0
2011-10-26 11:00:00,386.03,388.81,386.03,388.21,310.0,386.03,388.81,386.03,388.21,310.0
2011-10-26 11:30:00,387.68,390.0,387.34,390.0,390.0,387.68,390.0,387.34,390.0,390.0
2011-10-26 12:00:00,389.22,389.22,388.21,389.0,180.0,389.22,389.22,388.21,389.0,180.0
2011-10-26 12:30:00,387.93,389.47,387.93,388.51,590.0,387.93,389.47,387.93,388.51,590.0
2011-10-26 13:00:00,387.8,388.53,386.8,386.94,300.0,387.8,388.53,386.8,386.94,300.0
2011-10-26 13:30:00,386.6,390.0,385.63,387.09,540.0,386.6,390.0,385.63,387.09,540.0
2011-10-26 14:00:00,387.88,389.0,387.34,388.15,180.0,387.88,389.0,387.34,388.15,180.0
2011-10-26 14:30:00,389.0,389.39,388.34,388.59,190.0,389.0,389.39,388.34,388.59,190.0
2011-10-26 15:00:00,388.59,389.25,388.16,388.16,110.0,388.59,389.25,388.16,388.16,110.0
2011-10-26 15:30:00,390.0,391.84,387.63,389.97,890.0,390.0,391.84,387.63,389.97,890.0
2011-10-27 09:30:00,398.7,399.91,395.08,395.34,300.0,398.7,399.91,395.08,395.34,300.0
2011-10-27 10:00:00,395.25,395.72,393.58,394.0,510.0,395.25,395.72,393.58,394.0,510.0
2011-10-27 10:30:00,394.92,394.92,393.38,394.42,140.0,394.92,394.92,393.38,394.42,140.0
2011-10-27 11:00:00,394.5,394.5,393.75,393.93,160.0,394.5,394.5,393.75,393.93,160.0
2011-10-27 11:30:00,394.1,394.3,393.85,394.0,90.0,394.1,394.3,393.85,394.0,90.0
2011-10-27 12:00:00,394.0,394.36,393.68,394.16,140.0,394.0,394.36,393.68,394.16,140.0
2011-10-27 12:30:00,394.43,395.29,393.63,394.24,600.0,394.43,395.29,393.63,394.24,600.0
2011-10-27 13:00:00,394.35,395.88,394.08,395.26,940.0,394.35,395.88,394.08,395.26,940.0
2011-10-27 13:30:00,394.52,397.89,394.51,396.01,410.0,394.52,397.89,394.51,396.01,410.0
2011-10-27 14:00:00,396.01,398.97,395.69,396.93,880.0,396.01,398.97,395.69,396.93,880.0
2011-10-27 14:30:00,396.64,399.0,396.62,397.67,500.0,396.64,399.0,396.62,397.67,500.0
2011-10-27 15:00:00,397.41,398.99,397.27,398.98,650.0,397.41,398.99,397.27,398.98,650.0
2011-10-27 15:30:00,398.93,398.93,396.39,398.73,1200.0,398.93,398.93,396.39,398.73,1200.0
2011-10-28 09:30:00,397.25,397.25,393.25,395.23,820.0,397.25,397.25,393.25,395.23,820.0
2011-10-28 10:00:00,394.15,394.21,390.65,390.92,430.0,394.15,394.21,390.65,390.92,430.0
2011-10-28 10:30:00,391.2,391.22,390.2,390.22,1010.0,391.2,391.22,390.2,390.22,1010.0
2011-10-28 11:00:00,390.49,391.49,390.0,391.49,750.0,390.49,391.49,390.0,391.49,750.0
2011-10-28 11:30:00,393.43,395.0,392.24,392.96,160.0,393.43,395.0,392.24,392.96,160.0
2011-10-28 12:00:00,393.5,393.5,391.43,393.25,290.0,393.5,393.5,391.43,393.25,290.0
2011-10-28 12:30:00,392.8,393.01,392.24,392.49,100.0,392.8,393.01,392.24,392.49,100.0
2011-10-28 13:00:00,392.09,393.08,392.09,393.08,20.0,392.09,393.08,392.09,393.08,20.0
2011-10-28 13:30:00,391.15,392.47,391.15,392.47,20.0,391.15,392.47,391.15,392.47,20.0
2011-10-28 14:00:00,392.72,392.72,391.11,391.11,30.0,392.72,392.72,391.11,391.11,30.0
2011-10-28 14:30:00,392.31,393.49,391.96,392.95,340.0,392.31,393.49,391.96,392.95,340.0
2011-10-28 15:00:00,392.85,392.94,392.12,392.12,210.0,392.85,392.94,392.12,392.12,210.0
2011-10-28 15:30:00,392.3,394.75,391.79,391.79,540.0,392.3,394.75,391.79,391.79,540.0
2011-10-31 09:30:00,388.01,388.58,385.0,386.9,870.0,388.01,388.58,385.0,386.9,870.0
2011-10-31 10:00:00,387.1,387.7,387.1,387.55,130.0,387.1,387.7,387.1,387.55,130.0
2011-10-31 10:30:00,386.54,388.64,386.54,388.14,150.0,386.54,388.64,386.54,388.14,150.0
2011-10-31 11:00:00,388.5,388.85,387.42,388.06,110.0,388.5,388.85,387.42,388.06,110.0
2011-10-31 11:30:00,388.1,388.79,387.42,387.42,160.0,388.1,388.79,387.42,387.42,160.0
2011-10-31 12:00:00,387.98,388.6,387.48,387.75,380.0,387.98,388.6,387.48,387.75,380.0
2011-10-31 12:30:00,387.75,388.93,387.69,388.93,130.0,387.75,388.93,387.69,388.93,130.0
2011-10-31 13:00:00,388.93,388.93,388.93,388.93,0.0,388.93,388.93,388.93,388.93,0.0
2011-10-31 13:30:00,389.87,390.02,389.72,390.02,60.0,389.87,390.02,389.72,390.02,60.0
2011-10-31 14:00:00,389.06,390.83,389.04,390.83,30.0,389.06,390.83,389.04,390.83,30.0
2011-10-31 14:30:00,388.7,390.59,388.7,390.2,360.0,388.7,390.59,388.7,390.2,360.0
2011-10-31 15:00:00,390.61,390.61,389.24,389.48,210.0,390.61,390.61,389.24,389.48,210.0
2011-10-31 15:30:00,389.35,390.44,386.6,386.6,830.0,389.35,390.44,386.6,386.6,830.0
2011-11-01 09:30:00,382.9,383.85,367.68,380.17,130.0,382.9,383.85,367.68,380.17,130.0
2011-11-01 10:00:00,379.36,383.9,376.36,383.9,570.0,379.36,383.9,376.36,383.9,570.0
2011-11-01 10:30:00,381.05,385.47,381.05,385.0,210.0,381.05,385.47,381.05,385.0,210.0
2011-11-01 11:00:00,384.0,384.77,384.0,384.0,240.0,384.0,384.77,384.0,384.0,240.0
2011-11-01 11:30:00,384.01,384.79,382.1,383.64,310.0,384.01,384.79,382.1,383.64,310.0
2011-11-01 12:00:00,383.64,383.64,383.64,383.64,10.0,383.64,383.64,383.64,383.64,10.0
2011-11-01 12:30:00,381.44,383.07,381.39,381.7,470.0,381.44,383.07,381.39,381.7,470.0
2011-11-01 13:00:00,382.83,382.83,382.83,382.83,10.0,382.83,382.83,382.83,382.83,10.0
2011-11-01 13:30:00,382.99,383.93,381.71,383.2,190.0,382.99,383.93,381.71,383.2,190.0
2011-11-01 14:00:00,383.2,383.43,380.03,381.0,450.0,383.2,383.43,380.03,381.0,450.0
2011-11-01 14:30:00,381.1,381.99,380.15,380.37,90.0,381.1,381.99,380.15,380.37,90.0
2011-11-01 15:00:00,380.23,380.97,380.07,380.38,160.0,380.23,380.97,380.07,380.38,160.0
2011-11-01 15:30:00,380.53,381.49,375.09,375.9,880.0,380.53,381.49,375.09,375.9,880.0
2011-11-02 09:30:00,385.0,387.96,382.5,384.21,410.0,385.0,387.96,382.5,384.21,410.0
2011-11-02 10:00:00,383.71,385.87,383.71,384.84,290.0,383.71,385.87,383.71,384.84,290.0
2011-11-02 10:30:00,384.07,387.11,384.07,385.12,220.0,384.07,387.11,384.07,385.12,220.0
2011-11-02 11:00:00,384.34,388.0,384.34,386.34,390.0,384.34,388.0,384.34,386.34,390.0
2011-11-02 11:30:00,386.52,387.99,386.22,386.53,240.0,386.52,387.99,386.22,386.53,240.0
2011-11-02 12:00:00,385.75,388.0,385.75,386.44,150.0,385.75,388.0,385.75,386.44,150.0
2011-11-02 12:30:00,385.73,388.61,385.73,387.05,60.0,385.73,388.61,385.73,387.05,60.0
2011-11-02 13:00:00,386.35,387.42,385.0,385.62,120.0,386.35,387.42,385.0,385.62,120.0
2011-11-02 13:30:00,387.1,387.68,385.88,386.42,350.0,387.1,387.68,385.88,386.42,350.0
2011-11-02 14:00:00,387.05,387.65,385.04,386.3,400.0,387.05,387.65,385.04,386.3,400.0
2011-11-02 14:30:00,385.82,386.56,383.02,384.46,540.0,385.82,386.56,383.02,384.46,540.0
2011-11-02 15:00:00,383.65,385.0,383.21,384.86,370.0,383.65,385.0,383.21,384.86,370.0
2011-11-02 15:30:00,384.68,387.21,382.43,385.7,800.0,384.68,387.21,382.43,385.7,800.0
2011-11-03 09:30:00,391.01,392.71,388.34,389.73,310.0,391.01,392.71,388.34,389.73,310.0
2011-11-03 10:00:00,388.54,388.93,387.6,388.0,120.0,388.54,388.93,387.6,388.0,120.0
2011-11-03 10:30:00,388.8,390.0,388.8,390.0,70.0,388.8,390.0,388.8,390.0,70.0
2011-11-03 11:00:00,387.76,390.0,387.76,390.0,30.0,387.76,390.0,387.76,390.0,30.0
2011-11-03 11:30:00,390.0,390.0,390.0,390.0,0.0,390.0,390.0,390.0,390.0,0.0
2011-11-03 12:00:00,390.0,390.0,390.0,390.0,0.0,390.0,390.0,390.0,390.0,0.0
2011-11-03 12:30:00,390.0,390.0,390.0,390.0,0.0,390.0,390.0,390.0,390.0,0.0
2011-11-03 13:00:00,388.42,389.12,388.42,389.12,50.0,388.42,389.12,388.42,389.12,50.0
2011-11-03 13:30:00,389.12,389.12,389.12,389.12,0.0,389.12,389.12,389.12,389.12,0.0
2011-11-03 14:00:00,388.52,388.53,388.52,388.53,20.0,388.52,388.53,388.52,388.53,20.0
2011-11-03 14:30:00,389.21,389.21,388.24,388.24,20.0,389.21,389.21,388.24,388.24,20.0
2011-11-03 15:00:00,389.99,390.98,388.76,390.52,170.0,389.99,390.98,388.76,390.52,170.0
2011-11-03 15:30:00,390.73,390.98,389.32,390.98,310.0,390.73,390.98,389.32,390.98,310.0
2011-11-04 09:30:00,389.12,389.7,388.3,389.7,160.0,389.12,389.7,388.3,389.7,160.0
2011-11-04 10:00:00,389.06,389.06,386.88,387.58,500.0,389.06,389.06,386.88,387.58,500.0
2011-11-04 10:30:00,387.17,387.5,387.17,387.5,30.0,387.17,387.5,387.17,387.5,30.0
2011-11-04 11:00:00,387.06,387.59,387.06,387.59,20.0,387.06,387.59,387.06,387.59,20.0
2011-11-04 11:30:00,388.34,388.34,388.34,388.34,10.0,388.34,388.34,388.34,388.34,10.0
2011-11-04 12:00:00,388.34,388.34,388.34,388.34,0.0,388.34,388.34,388.34,388.34,0.0
2011-11-04 12:30:00,388.92,388.92,388.92,388.92,10.0,388.92,388.92,388.92,388.92,10.0
2011-11-04 13:00:00,388.54,392.28,387.43,391.11,980.0,388.54,392.28,387.43,391.11,980.0
2011-11-04 13:30:00,391.44,393.35,391.0,393.35,610.0,391.44,393.35,391.0,393.35,610.0
2011-11-04 14:00:00,392.05,392.77,391.22,391.22,100.0,392.05,392.77,391.22,391.22,100.0
2011-11-04 14:30:00,391.99,392.21,391.66,391.66,110.0,391.99,392.21,391.66,391.66,110.0
2011-11-04 15:00:00,392.0,392.0,389.86,391.75,300.0,392.0,392.0,389.86,391.75,300.0
2011-11-04 15:30:00,391.11,391.91,389.68,390.0,660.0,391.11,391.91,389.68,390.0,660.0
2011-11-07 09:30:00,388.76,391.01,388.07,391.01,100.0,388.76,391.01,388.07,391.01,100.0
2011-11-07 10:00:00,391.2,391.2,390.09,390.32,100.0,391.2,391.2,390.09,390.32,100.0
2011-11-07 10:30:00,390.41,390.41,390.12,390.22,80.0,390.41,390.41,390.12,390.22,80.0
2011-11-07 11:00:00,390.26,390.26,388.72,388.94,90.0,390.26,390.26,388.72,388.94,90.0
2011-11-07 11:30:00,388.52,388.53,388.52,388.53,40.0,388.52,388.53,388.52,388.53,40.0
2011-11-07 12:00:00,388.22,391.29,388.22,389.7,280.0,388.22,391.29,388.22,389.7,280.0
2011-11-07 12:30:00,389.7,389.7,389.7,389.7,0.0,389.7,389.7,389.7,389.7,0.0
2011-11-07 13:00:00,390.45,390.46,390.12,390.46,50.0,390.45,390.46,390.12,390.46,50.0
2011-11-07 13:30:00,390.1,390.7,390.1,390.7,20.0,390.1,390.7,390.1,390.7,20.0
2011-11-07 14:00:00,391.15,392.0,391.15,392.0,100.0,391.15,392.0,391.15,392.0,100.0
2011-11-07 14:30:00,392.0,394.99,392.0,394.99,570.0,392.0,394.99,392.0,394.99,570.0
2011-11-07 15:00:00,395.44,395.51,394.41,394.86,190.0,395.44,395.51,394.41,394.86,190.0
2011-11-07 15:30:00,394.31,395.91,394.31,395.32,290.0,394.31,395.91,394.31,395.32,290.0
2011-11-08 09:30:00,396.47,397.0,395.5,397.0,130.0,396.47,397.0,395.5,397.0,130.0
2011-11-08 10:00:00,396.0,397.37,395.0,395.0,310.0,396.0,397.37,395.0,395.0,310.0
2011-11-08 10:30:00,395.0,396.49,394.8,395.35,150.0,395.0,396.49,394.8,395.35,150.0
2011-11-08 11:00:00,395.15,395.15,392.71,393.59,650.0,395.15,395.15,392.71,393.59,650.0
2011-11-08 11:30:00,390.18,393.7,390.18,391.19,330.0,390.18,393.7,390.18,391.19,330.0
2011-11-08 12:00:00,391.98,393.57,391.5,393.57,380.0,391.98,393.57,391.5,393.57,380.0
2011-11-08 12:30:00,393.76,394.43,393.0,394.43,360.0,393.76,394.43,393.0,394.43,360.0
2011-11-08 13:00:00,395.16,395.16,393.0,393.0,130.0,395.16,395.16,393.0,393.0,130.0
2011-11-08 13:30:00,392.92,394.93,392.68,394.93,220.0,392.92,394.93,392.68,394.93,220.0
2011-11-08 14:00:00,394.0,394.93,393.0,393.72,230.0,394.0,394.93,393.0,393.72,230.0
2011-11-08 14:30:00,393.31,395.05,391.92,393.42,520.0,393.31,395.05,391.92,393.42,520.0
2011-11-08 15:00:00,392.31,394.0,391.64,393.44,160.0,392.31,394.0,391.64,393.44,160.0
2011-11-08 15:30:00,393.2,395.94,391.3,395.93,580.0,393.2,395.94,391.3,395.93,580.0
2011-11-09 09:30:00,387.84,390.0,387.84,389.42,170.0,387.84,390.0,387.84,389.42,170.0
2011-11-09 10:00:00,389.43,391.96,389.43,390.24,340.0,389.43,391.96,389.43,390.24,340.0
2011-11-09 10:30:00,388.87,390.44,387.15,389.21,200.0,388.87,390.44,387.15,389.21,200.0
2011-11-09 11:00:00,388.19,392.39,388.19,392.39,220.0,388.19,392.39,388.19,392.39,220.0
2011-11-09 11:30:00,393.15,394.64,392.76,394.64,190.0,393.15,394.64,392.76,394.64,190.0
2011-11-09 12:00:00,394.0,394.66,391.75,392.75,1200.0,394.0,394.66,391.75,392.75,1200.0
2011-11-09 12:30:00,393.0,393.24,391.35,392.23,410.0,393.0,393.24,391.35,392.23,410.0
2011-11-09 13:00:00,392.41,392.71,391.58,391.67,110.0,392.41,392.71,391.58,391.67,110.0
2011-11-09 13:30:00,391.54,393.07,391.09,391.09,100.0,391.54,393.07,391.09,391.09,100.0
2011-11-09 14:00:00,391.52,391.69,390.46,390.71,70.0,391.52,391.69,390.46,390.71,70.0
2011-11-09 14:30:00,388.22,390.78,388.22,390.56,90.0,388.22,390.78,388.22,390.56,90.0
2011-11-09 15:00:00,390.53,391.48,390.14,390.14,180.0,390.53,391.48,390.14,390.14,180.0
2011-11-09 15:30:00,391.22,391.24,387.01,387.53,620.0,391.22,391.24,387.01,387.53,620.0
2011-11-10 09:30:00,391.32,394.9,390.01,390.71,110.0,391.32,394.9,390.01,390.71,110.0
2011-11-10 10:00:00,389.42,389.42,388.74,388.74,20.0,389.42,389.42,388.74,388.74,20.0
2011-11-10 10:30:00,388.13,389.99,387.8,387.8,120.0,388.13,389.99,387.8,387.8,120.0
2011-11-10 11:00:00,389.2,389.2,388.16,388.2,30.0,389.2,389.2,388.16,388.2,30.0
2011-11-10 11:30:00,389.35,389.35,388.02,388.25,90.0,389.35,389.35,388.02,388.25,90.0
2011-11-10 12:00:00,387.99,389.19,387.95,389.19,50.0,387.99,389.19,387.95,389.19,50.0
2011-11-10 12:30:00,387.99,389.99,387.99,389.87,70.0,387.99,389.99,387.99,389.87,70.0
2011-11-10 13:00:00,389.11,389.59,388.75,389.59,110.0,389.11,389.59,388.75,389.59,110.0
2011-11-10 13:30:00,388.97,388.97,388.97,388.97,20.0,388.97,388.97,388.97,388.97,20.0
2011-11-10 14:00:00,389.24,389.98,388.2,389.42,60.0,389.24,389.98,388.2,389.42,60.0
2011-11-10 14:30:00,388.25,389.98,388.01,388.23,100.0,388.25,389.98,388.01,388.23,100.0
2011-11-10 15:00:00,388.14,388.28,386.74,388.28,300.0,388.14,388.28,386.74,388.28,300.0
2011-11-10 15:30:00,388.25,391.88,387.8,389.07,420.0,388.25,391.88,387.8,389.07,420.0
2011-11-11 09:30:00,393.06,394.19,393.06,394.19,20.0,393.06,394.19,393.06,394.19,20.0
2011-11-11 10:00:00,392.88,396.8,392.74,396.8,400.0,392.88,396.8,392.74,396.8,400.0
2011-11-11 10:30:00,397.06,397.12,395.44,395.6,80.0,397.06,397.12,395.44,395.6,80.0
2011-11-11 11:00:00,395.6,395.6,395.6,395.6,0.0,395.6,395.6,395.6,395.6,0.0
2011-11-11 11:30:00,395.47,395.47,394.67,394.67,50.0,395.47,395.47,394.67,394.67,50.0
2011-11-11 12:00:00,393.6,394.47,393.6,393.72,80.0,393.6,394.47,393.6,393.72,80.0
2011-11-11 12:30:00,393.72,393.72,393.72,393.72,0.0,393.72,393.72,393.72,393.72,0.0
2011-11-11 13:00:00,393.51,394.87,393.31,393.31,50.0,393.51,394.87,393.31,393.31,50.0
2011-11-11 13:30:00,394.35,394.76,393.29,393.29,40.0,394.35,394.76,393.29,393.29,40.0
2011-11-11 14:00:00,393.95,396.82,393.95,396.8,80.0,393.95,396.82,393.95,396.8,80.0
2011-11-11 14:30:00,395.07,395.35,393.73,393.73,200.0,395.07,395.35,393.73,393.73,200.0
2011-11-11 15:00:00,394.04,394.54,394.02,394.54,30.0,394.04,394.54,394.02,394.54,30.0
2011-11-11 15:30:00,394.3,395.83,392.79,395.14,410.0,394.3,395.83,392.79,395.14,410.0
2011-11-14 09:30:00,392.62,394.31,391.91,391.91,190.0,392.62,394.31,391.91,391.91,190.0
2011-11-14 10:00:00,392.11,394.33,390.88,393.93,540.0,392.11,394.33,390.88,393.93,540.0
2011-11-14 10:30:00,393.65,393.65,393.26,393.3,40.0,393.65,393.65,393.26,393.3,40.0
2011-11-14 11:00:00,393.3,393.3,393.3,393.3,0.0,393.3,393.3,393.3,393.3,0.0
2011-11-14 11:30:00,393.6,393.9,393.0,393.6,60.0,393.6,393.9,393.0,393.6,60.0
2011-11-14 12:00:00,393.03,394.42,393.0,394.24,130.0,393.03,394.42,393.0,394.24,130.0
2011-11-14 12:30:00,394.49,395.02,393.93,394.7,70.0,394.49,395.02,393.93,394.7,70.0
2011-11-14 13:00:00,394.62,394.62,394.62,394.62,10.0,394.62,394.62,394.62,394.62,10.0
2011-11-14 13:30:00,395.4,395.62,394.67,395.62,60.0,395.4,395.62,394.67,395.62,60.0
2011-11-14 14:00:00,395.64,396.88,395.64,396.5,110.0,395.64,396.88,395.64,396.5,110.0
2011-11-14 14:30:00,396.48,396.48,394.79,394.79,300.0,396.48,396.48,394.79,394.79,300.0
2011-11-14 15:00:00,394.6,394.6,394.07,394.17,110.0,394.6,394.6,394.07,394.17,110.0
2011-11-14 15:30:00,394.0,395.56,393.34,394.85,590.0,394.0,395.56,393.34,394.85,590.0
2011-11-15 09:30:00,393.0,394.43,391.21,393.2,310.0,393.0,394.43,391.21,393.2,310.0
2011-11-15 10:00:00,392.51,394.77,392.51,394.0,420.0,392.51,394.77,392.51,394.0,420.0
2011-11-15 10:30:00,393.6,396.08,393.6,394.86,390.0,393.6,396.08,393.6,394.86,390.0
2011-11-15 11:00:00,395.05,395.78,394.51,395.78,80.0,395.05,395.78,394.51,395.78,80.0
2011-11-15 11:30:00,395.27,395.56,394.67,395.56,70.0,395.27,395.56,394.67,395.56,70.0
2011-11-15 12:00:00,395.96,397.09,395.53,395.53,200.0,395.96,397.09,395.53,395.53,200.0
2011-11-15 12:30:00,395.68,397.11,395.68,396.6,190.0,395.68,397.11,395.68,396.6,190.0
2011-11-15 13:00:00,397.24,397.25,396.83,396.83,50.0,397.24,397.25,396.83,396.83,50.0
2011-11-15 13:30:00,397.24,397.73,396.64,397.32,340.0,397.24,397.73,396.64,397.32,340.0
2011-11-15 14:00:00,397.41,397.51,396.7,397.51,110.0,397.41,397.51,396.7,397.51,110.0
2011-11-15 14:30:00,396.59,397.51,396.13,396.92,70.0,396.59,397.51,396.13,396.92,70.0
2011-11-15 15:00:00,396.36,397.02,395.77,396.0,330.0,396.36,397.02,395.77,396.0,330.0
2011-11-15 15:30:00,395.66,396.61,394.74,395.88,1490.0,395.66,396.61,394.74,395.88,1490.0
2011-11-16 10:00:00,394.74,395.94,394.45,394.45,110.0,394.74,395.94,394.45,394.45,110.0
2011-11-16 10:30:00,395.0,396.81,394.58,396.0,320.0,395.0,396.81,394.58,396.0,320.0
2011-11-16 11:00:00,396.45,399.85,396.4,396.4,440.0,396.45,399.85,396.4,396.4,440.0
2011-11-16 11:30:00,396.34,397.58,396.0,396.19,250.0,396.34,397.58,396.0,396.19,250.0
2011-11-16 12:00:00,396.36,396.36,396.18,396.34,100.0,396.36,396.36,396.18,396.34,100.0
2011-11-16 12:30:00,396.25,396.6,394.64,396.37,670.0,396.25,396.6,394.64,396.37,670.0
2011-11-16 13:00:00,396.37,396.37,396.37,396.37,0.0,396.37,396.37,396.37,396.37,0.0
2011-11-16 13:30:00,397.45,397.98,396.79,397.98,60.0,397.45,397.98,396.79,397.98,60.0
2011-11-16 14:00:00,398.1,399.08,397.93,398.55,160.0,398.1,399.08,397.93,398.55,160.0
2011-11-16 14:30:00,398.56,399.35,398.03,398.12,920.0,398.56,399.35,398.03,398.12,920.0
2011-11-16 15:00:00,398.75,398.79,396.79,397.1,850.0,398.75,398.79,396.79,397.1,850.0
2011-11-16 15:30:00,397.0,397.08,394.52,395.64,890.0,397.0,397.08,394.52,395.64,890.0
2011-11-17 09:30:00,395.02,395.87,394.01,395.84,200.0,395.02,395.87,394.01,395.84,200.0
2011-11-17 10:00:00,396.08,396.38,395.21,395.42,190.0,396.08,396.38,395.21,395.42,190.0
2011-11-17 10:30:00,395.4,397.17,395.3,396.39,200.0,395.4,397.17,395.3,396.39,200.0
2011-11-17 11:00:00,396.52,397.98,395.76,396.63,340.0,396.52,397.98,395.76,396.63,340.0
2011-11-17 11:30:00,395.99,397.94,395.95,397.35,240.0,395.99,397.94,395.95,397.35,240.0
2011-11-17 12:00:00,397.97,397.98,396.76,396.76,100.0,397.97,397.98,396.76,396.76,100.0
2011-11-17 12:30:00,396.11,396.83,394.44,396.0,600.0,396.11,396.83,394.44,396.0,600.0
2011-11-17 13:00:00,395.5,396.42,395.5,396.18,240.0,395.5,396.42,395.5,396.18,240.0
2011-11-17 13:30:00,396.0,396.63,394.88,395.1,260.0,396.0,396.63,394.88,395.1,260.0
2011-11-17 14:00:00,395.04,395.77,394.75,394.81,250.0,395.04,395.77,394.75,394.81,250.0
2011-11-17 14:30:00,394.09,395.67,393.56,395.25,390.0,394.09,395.67,393.56,395.25,390.0
2011-11-17 15:00:00,395.02,396.99,394.8,395.73,570.0,395.02,396.99,394.8,395.73,570.0
2011-11-17 15:30:00,396.23,396.5,394.55,395.7,800.0,396.23,396.5,394.55,395.7,800.0
2011-11-18 09:30:00,397.65,397.65,396.0,396.2,150.0,397.65,397.65,396.0,396.2,150.0
2011-11-18 10:00:00,397.31,398.12,395.9,397.09,460.0,397.31,398.12,395.9,397.09,460.0
2011-11-18 10:30:00,397.2,397.34,396.11,396.9,180.0,397.2,397.34,396.11,396.9,180.0
2011-11-18 11:00:00,396.73,396.78,395.57,396.45,230.0,396.73,396.78,395.57,396.45,230.0
2011-11-18 11:30:00,397.0,397.69,396.5,397.25,680.0,397.0,397.69,396.5,397.25,680.0
2011-11-18 12:00:00,396.8,397.69,396.16,397.15,590.0,396.8,397.69,396.16,397.15,590.0
2011-11-18 12:30:00,397.15,397.15,397.15,397.15,0.0,397.15,397.15,397.15,397.15,0.0
2011-11-18 13:00:00,397.0,397.3,396.3,396.58,120.0,397.0,397.3,396.3,396.58,120.0
2011-11-18 13:30:00,396.56,396.78,395.74,396.7,120.0,396.56,396.78,395.74,396.7,120.0
2011-11-18 14:00:00,396.53,396.94,396.2,396.34,120.0,396.53,396.94,396.2,396.34,120.0
2011-11-18 14:30:00,396.58,396.89,396.33,396.5,80.0,396.58,396.89,396.33,396.5,80.0
2011-11-18 15:00:00,396.06,397.04,395.72,396.65,340.0,396.06,397.04,395.72,396.65,340.0
2011-11-18 15:30:00,396.4,397.26,396.29,397.0,320.0,396.4,397.26,396.29,397.0,320.0
2011-11-21 09:30:00,393.0,393.0,390.31,392.77,50.0,393.0,393.0,390.31,392.77,50.0
2011-11-21 10:00:00,391.36,393.89,391.36,392.3,150.0,391.36,393.89,391.36,392.3,150.0
2011-11-21 10:30:00,392.67,392.67,391.28,392.04,150.0,392.67,392.67,391.28,392.04,150.0
2011-11-21 11:00:00,392.04,392.04,392.04,392.04,0.0,392.04,392.04,392.04,392.04,0.0
2011-11-21 11:30:00,391.76,392.47,391.5,392.47,30.0,391.76,392.47,391.5,392.47,30.0
2011-11-21 12:00:00,392.59,392.98,391.88,392.98,70.0,392.59,392.98,391.88,392.98,70.0
2011-11-21 12:30:00,392.47,392.47,391.88,391.88,20.0,392.47,392.47,391.88,391.88,20.0
2011-11-21 13:00:00,391.88,391.88,391.88,391.88,0.0,391.88,391.88,391.88,391.88,0.0
2011-11-21 13:30:00,391.76,392.9,389.35,392.85,730.0,391.76,392.9,389.35,392.85,730.0
2011-11-21 14:00:00,391.89,391.89,391.89,391.89,10.0,391.89,391.89,391.89,391.89,10.0
2011-11-21 14:30:00,392.57,392.8,391.63,392.36,100.0,392.57,392.8,391.63,392.36,100.0
2011-11-21 15:00:00,391.54,392.31,390.06,391.09,470.0,391.54,392.31,390.06,391.09,470.0
2011-11-21 15:30:00,390.73,392.5,388.85,389.17,1290.0,390.73,392.5,388.85,389.17,1290.0
2011-11-22 09:30:00,386.63,389.31,386.63,388.5,150.0,386.63,389.31,386.63,388.5,150.0
2011-11-22 10:00:00,387.94,389.58,386.51,389.58,550.0,387.94,389.58,386.51,389.58,550.0
2011-11-22 10:30:00,389.64,390.06,388.88,389.49,340.0,389.64,390.06,388.88,389.49,340.0
2011-11-22 11:00:00,389.49,389.49,389.49,389.49,0.0,389.49,389.49,389.49,389.49,0.0
2011-11-22 11:30:00,389.56,389.56,388.79,388.79,20.0,389.56,389.56,388.79,388.79,20.0
2011-11-22 12:00:00,389.61,390.0,389.54,389.54,70.0,389.61,390.0,389.54,389.54,70.0
2011-11-22 12:30:00,389.54,389.54,388.49,389.01,70.0,389.54,389.54,388.49,389.01,70.0
2011-11-22 13:00:00,388.48,390.0,388.33,389.91,620.0,388.48,390.0,388.33,389.91,620.0
2011-11-22 13:30:00,389.7,390.88,389.11,389.36,440.0,389.7,390.88,389.11,389.36,440.0
2011-11-22 14:00:00,389.36,389.36,389.36,389.36,0.0,389.36,389.36,389.36,389.36,0.0
2011-11-22 14:30:00,389.28,389.59,387.62,388.9,560.0,389.28,389.59,387.62,388.9,560.0
2011-11-22 15:00:00,388.7,389.18,388.7,389.18,80.0,388.7,389.18,388.7,389.18,80.0
2011-11-22 15:30:00,389.17,389.62,387.75,387.75,130.0,389.17,389.62,387.75,387.75,130.0
2011-11-23 10:00:00,383.59,384.94,383.59,384.94,50.0,383.59,384.94,383.59,384.94,50.0
2011-11-23 10:30:00,383.0,385.25,382.64,383.26,420.0,383.0,385.25,382.64,383.26,420.0
2011-11-23 11:00:00,383.3,384.1,382.06,382.8,270.0,383.3,384.1,382.06,382.8,270.0
2011-11-23 11:30:00,382.8,382.8,382.8,382.8,0.0,382.8,382.8,382.8,382.8,0.0
2011-11-23 12:00:00,383.56,383.56,383.56,383.56,20.0,383.56,383.56,383.56,383.56,20.0
2011-11-23 12:30:00,381.11,381.22,381.11,381.22,20.0,381.11,381.22,381.11,381.22,20.0
2011-11-23 13:00:00,382.44,382.44,381.33,382.44,60.0,382.44,382.44,381.33,382.44,60.0
2011-11-23 13:30:00,382.44,382.45,382.15,382.32,70.0,382.44,382.45,382.15,382.32,70.0
2011-11-23 14:00:00,381.31,381.49,381.3,381.3,40.0,381.31,381.49,381.3,381.3,40.0
2011-11-23 14:30:00,381.22,382.38,380.84,381.58,290.0,381.22,382.38,380.84,381.58,290.0
2011-11-23 15:00:00,382.64,383.63,381.36,382.93,310.0,382.64,383.63,381.36,382.93,310.0
2011-11-23 15:30:00,381.95,382.56,379.54,379.54,300.0,381.95,382.56,379.54,379.54,300.0
2011-11-25 09:30:00,378.75,379.98,378.75,379.98,50.0,378.75,379.98,378.75,379.98,50.0
2011-11-25 10:00:00,382.46,385.82,381.0,383.4,250.0,382.46,385.82,381.0,383.4,250.0
2011-11-25 10:30:00,383.21,384.76,381.29,382.56,710.0,383.21,384.76,381.29,382.56,710.0
2011-11-25 11:00:00,382.39,384.75,382.39,384.75,520.0,382.39,384.75,382.39,384.75,520.0
2011-11-25 11:30:00,385.3,385.34,381.58,382.51,340.0,385.3,385.34,381.58,382.51,340.0
2011-11-25 12:00:00,383.05,383.68,382.08,382.92,130.0,383.05,383.68,382.08,382.92,130.0
2011-11-25 12:30:00,382.61,385.31,382.61,384.45,120.0,382.61,385.31,382.61,384.45,120.0
2011-11-28 09:30:00,391.75,391.75,387.89,389.24,190.0,391.75,391.75,387.89,389.24,190.0
2011-11-28 10:00:00,388.22,388.71,387.5,388.71,100.0,388.22,388.71,387.5,388.71,100.0
2011-11-28 10:30:00,388.7,388.77,386.11,386.61,730.0,388.7,388.77,386.11,386.61,730.0
2011-11-28 11:00:00,386.99,388.88,386.59,387.93,580.0,386.99,388.88,386.59,387.93,580.0
2011-11-28 11:30:00,387.5,387.65,387.0,387.0,60.0,387.5,387.65,387.0,387.0,60.0
2011-11-28 12:00:00,387.8,387.8,387.13,387.41,140.0,387.8,387.8,387.13,387.41,140.0
2011-11-28 12:30:00,387.46,387.46,386.07,386.08,90.0,387.46,387.46,386.07,386.08,90.0
2011-11-28 13:00:00,386.08,386.08,386.08,386.08,0.0,386.08,386.08,386.08,386.08,0.0
2011-11-28 13:30:00,387.61,387.61,385.32,385.32,60.0,387.61,387.61,385.32,385.32,60.0
2011-11-28 14:00:00,385.41,386.12,385.31,385.31,110.0,385.41,386.12,385.31,385.31,110.0
2011-11-28 14:30:00,384.11,386.92,384.08,385.38,460.0,384.11,386.92,384.08,385.38,460.0
2011-11-28 15:00:00,385.55,388.16,384.18,386.88,550.0,385.55,388.16,384.18,386.88,550.0
2011-11-28 15:30:00,387.32,388.6,385.52,388.6,320.0,387.32,388.6,385.52,388.6,320.0
2011-11-29 09:30:00,386.93,386.93,386.93,386.93,30.0,386.93,386.93,386.93,386.93,30.0
2011-11-29 10:00:00,386.38,387.0,385.06,386.94,210.0,386.38,387.0,385.06,386.94,210.0
2011-11-29 10:30:00,387.08,387.08,385.47,385.47,30.0,387.08,387.08,385.47,385.47,30.0
2011-11-29 11:00:00,385.97,386.47,385.97,386.47,30.0,385.97,386.47,385.97,386.47,30.0
2011-11-29 11:30:00,387.12,387.12,387.12,387.12,10.0,387.12,387.12,387.12,387.12,10.0
2011-11-29 12:00:00,387.47,387.99,387.47,387.99,40.0,387.47,387.99,387.47,387.99,40.0
2011-11-29 12:30:00,387.63,387.63,386.3,386.98,30.0,387.63,387.63,386.3,386.98,30.0
2011-11-29 13:00:00,386.09,386.97,386.09,386.97,20.0,386.09,386.97,386.09,386.97,20.0
2011-11-29 13:30:00,386.06,387.42,386.0,386.0,140.0,386.06,387.42,386.0,386.0,140.0
2011-11-29 14:00:00,384.25,386.52,384.25,386.39,30.0,384.25,386.52,384.25,386.39,30.0
2011-11-29 14:30:00,386.56,386.56,386.56,386.56,10.0,386.56,386.56,386.56,386.56,10.0
2011-11-29 15:00:00,384.3,388.13,384.3,388.02,90.0,384.3,388.13,384.3,388.02,90.0
2011-11-29 15:30:00,387.49,387.96,386.06,386.07,210.0,387.49,387.96,386.06,386.07,210.0
2011-11-30 09:30:00,392.0,400.45,390.39,392.8,140.0,392.0,400.45,390.39,392.8,140.0
2011-11-30 10:00:00,392.61,392.61,391.02,391.02,110.0,392.61,392.61,391.02,391.02,110.0
2011-11-30 10:30:00,390.1,392.84,390.1,392.13,390.0,390.1,392.84,390.1,392.13,390.0
2011-11-30 11:00:00,391.71,392.97,391.0,392.97,150.0,391.71,392.97,391.0,392.97,150.0
2011-11-30 11:30:00,391.94,392.99,391.59,392.51,160.0,391.94,392.99,391.59,392.51,160.0
2011-11-30 12:00:00,392.11,392.64,392.11,392.64,60.0,392.11,392.64,392.11,392.64,60.0
2011-11-30 12:30:00,392.06,392.62,392.06,392.62,40.0,392.06,392.62,392.06,392.62,40.0
2011-11-30 13:00:00,391.53,392.68,391.53,392.58,40.0,391.53,392.68,391.53,392.58,40.0
2011-11-30 13:30:00,392.68,393.0,392.68,393.0,30.0,392.68,393.0,392.68,393.0,30.0
2011-11-30 14:00:00,392.71,394.14,392.54,394.14,160.0,392.71,394.14,392.54,394.14,160.0
2011-11-30 14:30:00,395.03,396.0,395.03,396.0,40.0,395.03,396.0,395.03,396.0,40.0
2011-11-30 15:00:00,397.29,397.89,396.16,396.46,330.0,397.29,397.89,396.16,396.46,330.0
2011-11-30 15:30:00,397.39,401.47,397.0,400.07,830.0,397.39,401.47,397.0,400.07,830.0
2011-12-01 09:30:00,398.85,398.85,394.87,397.0,550.0,398.85,398.85,394.87,397.0,550.0
2011-12-01 10:00:00,396.32,396.32,396.32,396.32,10.0,396.32,396.32,396.32,396.32,10.0
2011-12-01 10:30:00,396.32,396.32,396.32,396.32,0.0,396.32,396.32,396.32,396.32,0.0
2011-12-01 11:00:00,397.41,397.41,397.41,397.41,10.0,397.41,397.41,397.41,397.41,10.0
2011-12-01 11:30:00,395.32,396.58,395.04,396.58,130.0,395.32,396.58,395.04,396.58,130.0
2011-12-01 12:00:00,396.04,397.61,396.04,397.44,70.0,396.04,397.61,396.04,397.44,70.0
2011-12-01 12:30:00,397.73,398.32,396.74,397.81,220.0,397.73,398.32,396.74,397.81,220.0
2011-12-01 13:00:00,399.0,399.0,398.27,398.34,90.0,399.0,399.0,398.27,398.34,90.0
2011-12-01 13:30:00,398.44,399.4,398.04,399.4,220.0,398.44,399.4,398.04,399.4,220.0
2011-12-01 14:00:00,398.82,399.89,398.23,399.2,350.0,398.82,399.89,398.23,399.2,350.0
2011-12-01 14:30:00,399.2,399.2,399.2,399.2,0.0,399.2,399.2,399.2,399.2,0.0
2011-12-01 15:00:00,398.99,399.78,396.72,399.01,670.0,398.99,399.78,396.72,399.01,670.0
2011-12-01 15:30:00,398.5,399.0,395.59,397.93,320.0,398.5,399.0,395.59,397.93,320.0
2011-12-02 09:30:00,398.2,398.64,398.2,398.56,60.0,398.2,398.64,398.2,398.56,60.0
2011-12-02 10:00:00,397.95,400.78,397.95,400.78,310.0,397.95,400.78,397.95,400.78,310.0
2011-12-02 10:30:00,400.62,400.69,399.29,400.51,90.0,400.62,400.69,399.29,400.51,90.0
2011-12-02 11:00:00,400.78,400.78,397.28,398.88,350.0,400.78,400.78,397.28,398.88,350.0
2011-12-02 11:30:00,398.8,398.8,395.55,395.9,140.0,398.8,398.8,395.55,395.9,140.0
2011-12-02 12:00:00,395.78,397.86,395.2,397.86,220.0,395.78,397.86,395.2,397.86,220.0
2011-12-02 12:30:00,397.86,397.86,397.86,397.86,0.0,397.86,397.86,397.86,397.86,0.0
2011-12-02 13:00:00,397.87,397.87,395.65,395.65,30.0,397.87,397.87,395.65,395.65,30.0
2011-12-02 13:30:00,395.77,397.13,395.77,396.54,90.0,395.77,397.13,395.77,396.54,90.0
2011-12-02 14:00:00,396.07,397.67,396.05,396.85,40.0,396.07,397.67,396.05,396.85,40.0
2011-12-02 14:30:00,397.46,397.46,397.46,397.46,30.0,397.46,397.46,397.46,397.46,30.0
2011-12-02 15:00:00,396.87,397.19,396.39,397.19,40.0,396.87,397.19,396.39,397.19,40.0
2011-12-02 15:30:00,397.47,398.58,395.66,397.78,370.0,397.47,398.58,395.66,397.78,370.0
2011-12-05 09:30:00,399.84,399.98,397.05,397.05,70.0,399.84,399.98,397.05,397.05,70.0
2011-12-05 10:00:00,399.4,400.0,398.5,400.0,240.0,399.4,400.0,398.5,400.0,240.0
2011-12-05 10:30:00,399.91,400.56,399.47,400.56,110.0,399.91,400.56,399.47,400.56,110.0
2011-12-05 11:00:00,398.67,398.78,398.65,398.78,80.0,398.67,398.78,398.65,398.78,80.0
2011-12-05 11:30:00,398.28,399.78,398.28,399.05,230.0,398.28,399.78,398.28,399.05,230.0
2011-12-05 12:00:00,399.02,399.77,399.02,399.77,70.0,399.02,399.77,399.02,399.77,70.0
2011-12-05 12:30:00,398.89,399.64,398.52,399.64,50.0,398.89,399.64,398.52,399.64,50.0
2011-12-05 13:00:00,399.9,400.0,399.9,400.0,50.0,399.9,400.0,399.9,400.0,50.0
2011-12-05 13:30:00,400.17,400.99,398.53,398.73,210.0,400.17,400.99,398.53,398.73,210.0
2011-12-05 14:00:00,398.55,399.08,396.57,397.04,600.0,398.55,399.08,396.57,397.04,600.0
2011-12-05 14:30:00,398.8,398.8,398.17,398.5,30.0,398.8,398.8,398.17,398.5,30.0
2011-12-05 15:00:00,398.98,399.98,398.0,399.41,270.0,398.98,399.98,398.0,399.41,270.0
2011-12-05 15:30:00,399.0,399.8,398.43,399.76,170.0,399.0,399.8,398.43,399.76,170.0
2011-12-06 09:30:00,399.59,399.59,397.4,399.18,50.0,399.59,399.59,397.4,399.18,50.0
2011-12-06 10:00:00,399.49,399.49,398.04,399.03,30.0,399.49,399.49,398.04,399.03,30.0
2011-12-06 10:30:00,399.98,401.0,399.2,400.4,190.0,399.98,401.0,399.2,400.4,190.0
2011-12-06 11:00:00,401.0,401.0,401.0,401.0,10.0,401.0,401.0,401.0,401.0,10.0
2011-12-06 11:30:00,400.0,400.08,400.0,400.01,50.0,400.0,400.08,400.0,400.01,50.0
2011-12-06 12:00:00,400.01,400.35,400.01,400.28,50.0,400.01,400.35,400.01,400.28,50.0
2011-12-06 12:30:00,401.23,401.29,401.18,401.29,40.0,401.23,401.29,401.18,401.29,40.0
2011-12-06 13:00:00,400.55,400.58,399.12,399.16,100.0,400.55,400.58,399.12,399.16,100.0
2011-12-06 13:30:00,400.56,400.56,399.47,399.48,30.0,400.56,400.56,399.47,399.48,30.0
2011-12-06 14:00:00,399.11,399.12,399.11,399.12,40.0,399.11,399.12,399.11,399.12,40.0
2011-12-06 14:30:00,400.25,401.45,400.25,401.45,50.0,400.25,401.45,400.25,401.45,50.0
2011-12-06 15:00:00,402.28,402.28,400.1,400.9,140.0,402.28,402.28,400.1,400.9,140.0
2011-12-06 15:30:00,401.46,401.46,399.01,399.12,210.0,401.46,401.46,399.01,399.12,210.0
2011-12-07 09:30:00,403.0,403.0,400.01,400.96,380.0,403.0,403.0,400.01,400.96,380.0
2011-12-07 10:00:00,400.56,401.8,399.2,400.1,320.0,400.56,401.8,399.2,400.1,320.0
2011-12-07 10:30:00,400.1,400.14,400.1,400.14,30.0,400.1,400.14,400.1,400.14,30.0
2011-12-07 11:00:00,401.24,401.47,401.2,401.21,120.0,401.24,401.47,401.2,401.21,120.0
2011-12-07 11:30:00,401.33,402.23,401.33,402.23,140.0,401.33,402.23,401.33,402.23,140.0
2011-12-07 12:00:00,403.8,403.86,403.79,403.86,40.0,403.8,403.86,403.79,403.86,40.0
2011-12-07 12:30:00,403.98,405.0,403.76,404.1,210.0,403.98,405.0,403.76,404.1,210.0
2011-12-07 13:00:00,405.78,405.78,405.35,405.35,40.0,405.78,405.78,405.35,405.35,40.0
2011-12-07 13:30:00,405.75,405.93,405.17,405.67,100.0,405.75,405.93,405.17,405.67,100.0
2011-12-07 14:00:00,405.95,406.88,404.56,406.1,280.0,405.95,406.88,404.56,406.1,280.0
2011-12-07 14:30:00,405.5,407.0,405.5,407.0,110.0,405.5,407.0,405.5,407.0,110.0
2011-12-07 15:00:00,405.94,406.09,405.0,405.04,160.0,405.94,406.09,405.0,405.04,160.0
2011-12-07 15:30:00,405.15,407.16,404.97,407.16,280.0,405.15,407.16,404.97,407.16,280.0
2011-12-08 09:30:00,403.15,405.51,403.15,405.51,60.0,403.15,405.51,403.15,405.51,60.0
2011-12-08 10:00:00,404.53,404.53,402.4,402.4,60.0,404.53,404.53,402.4,402.4,60.0
2011-12-08 10:30:00,402.84,402.84,402.64,402.64,20.0,402.84,402.84,402.64,402.64,20.0
2011-12-08 11:00:00,403.06,403.45,403.06,403.35,30.0,403.06,403.45,403.06,403.35,30.0
2011-12-08 11:30:00,403.09,404.47,402.57,403.39,270.0,403.09,404.47,402.57,403.39,270.0
2011-12-08 12:00:00,404.0,404.68,402.29,402.29,160.0,404.0,404.68,402.29,402.29,160.0
2011-12-08 12:30:00,402.1,404.31,402.1,403.36,310.0,402.1,404.31,402.1,403.36,310.0
2011-12-08 13:00:00,401.88,402.59,401.88,402.59,20.0,401.88,402.59,401.88,402.59,20.0
2011-12-08 13:30:00,403.49,404.19,403.45,403.45,70.0,403.49,404.19,403.45,403.45,70.0
2011-12-08 14:00:00,403.47,405.27,403.27,404.61,70.0,403.47,405.27,403.27,404.61,70.0
2011-12-08 14:30:00,404.9,405.08,403.71,403.75,170.0,404.9,405.08,403.71,403.75,170.0
2011-12-08 15:00:00,404.7,404.7,403.75,404.55,60.0,404.7,404.7,403.75,404.55,60.0
2011-12-08 15:30:00,404.75,404.93,401.52,403.49,520.0,404.75,404.93,401.52,403.49,520.0
2011-12-09 09:30:00,404.08,408.8,404.08,404.74,160.0,404.08,408.8,404.08,404.74,160.0
2011-12-09 10:00:00,403.65,403.65,403.06,403.06,40.0,403.65,403.65,403.06,403.06,40.0
2011-12-09 10:30:00,404.06,404.46,403.0,403.84,200.0,404.06,404.46,403.0,403.84,200.0
2011-12-09 11:00:00,403.38,405.94,403.38,405.94,110.0,403.38,405.94,403.38,405.94,110.0
2011-12-09 11:30:00,406.0,406.36,404.56,406.36,260.0,406.0,406.36,404.56,406.36,260.0
2011-12-09 12:00:00,406.36,406.36,406.36,406.36,10.0,406.36,406.36,406.36,406.36,10.0
2011-12-09 12:30:00,407.35,407.35,405.75,406.64,100.0,407.35,407.35,405.75,406.64,100.0
2011-12-09 13:00:00,406.72,406.73,405.7,405.75,140.0,406.72,406.73,405.7,405.75,140.0
2011-12-09 13:30:00,406.27,406.7,406.27,406.7,20.0,406.27,406.7,406.27,406.7,20.0
2011-12-09 14:00:00,406.68,406.68,406.5,406.5,20.0,406.68,406.68,406.5,406.5,20.0
2011-12-09 14:30:00,407.12,408.3,406.71,408.3,40.0,407.12,408.3,406.71,408.3,40.0
2011-12-09 15:00:00,407.27,408.62,406.68,408.18,440.0,407.27,408.62,406.68,408.18,440.0
2011-12-09 15:30:00,407.87,408.54,406.1,407.34,340.0,407.87,408.54,406.1,407.34,340.0
2011-12-12 09:30:00,404.27,405.24,404.27,405.24,30.0,404.27,405.24,404.27,405.24,30.0
2011-12-12 10:00:00,402.15,404.86,402.15,404.86,20.0,402.15,404.86,402.15,404.86,20.0
2011-12-12 10:30:00,403.5,404.65,403.29,403.37,100.0,403.5,404.65,403.29,403.37,100.0
2011-12-12 11:00:00,404.34,404.71,404.34,404.71,20.0,404.34,404.71,404.34,404.71,20.0
2011-12-12 11:30:00,404.36,404.36,404.3,404.3,20.0,404.36,404.36,404.3,404.3,20.0
2011-12-12 12:00:00,404.56,404.56,404.56,404.56,10.0,404.56,404.56,404.56,404.56,10.0
2011-12-12 12:30:00,405.42,405.8,405.0,405.8,40.0,405.42,405.8,405.0,405.8,40.0
2011-12-12 13:00:00,405.57,407.5,405.57,407.5,130.0,405.57,407.5,405.57,407.5,130.0
2011-12-12 13:30:00,407.51,408.0,407.51,407.67,70.0,407.51,408.0,407.51,407.67,70.0
2011-12-12 14:00:00,406.97,407.19,405.44,405.72,160.0,406.97,407.19,405.44,405.72,160.0
2011-12-12 14:30:00,406.56,407.0,403.78,406.0,310.0,406.56,407.0,403.78,406.0,310.0
2011-12-12 15:00:00,406.0,406.5,404.02,404.02,180.0,406.0,406.5,404.02,404.02,180.0
2011-12-12 15:30:00,404.77,405.76,402.82,405.75,440.0,404.77,405.76,402.82,405.75,440.0
2011-12-13 09:30:00,408.75,408.75,406.06,408.0,60.0,408.75,408.75,406.06,408.0,60.0
2011-12-13 10:00:00,407.85,408.98,407.85,408.98,40.0,407.85,408.98,407.85,408.98,40.0
2011-12-13 10:30:00,408.6,408.6,408.0,408.47,60.0,408.6,408.6,408.0,408.47,60.0
2011-12-13 11:00:00,408.81,409.44,408.53,409.44,60.0,408.81,409.44,408.53,409.44,60.0
2011-12-13 11:30:00,408.78,409.42,407.62,407.62,190.0,408.78,409.42,407.62,407.62,190.0
2011-12-13 12:00:00,408.69,409.0,408.37,409.0,70.0,408.69,409.0,408.37,409.0,70.0
2011-12-13 12:30:00,409.0,409.0,409.0,409.0,0.0,409.0,409.0,409.0,409.0,0.0
2011-12-13 13:00:00,409.48,409.6,409.3,409.6,40.0,409.48,409.6,409.3,409.6,40.0
2011-12-13 13:30:00,409.85,409.85,409.85,409.85,10.0,409.85,409.85,409.85,409.85,10.0
2011-12-13 14:00:00,408.98,409.91,408.0,408.0,100.0,408.98,409.91,408.0,408.0,100.0
2011-12-13 14:30:00,408.35,408.35,404.05,405.33,350.0,408.35,408.35,404.05,405.33,350.0
2011-12-13 15:00:00,404.69,405.0,403.27,403.27,140.0,404.69,405.0,403.27,403.27,140.0
2011-12-13 15:30:00,403.0,405.55,401.53,402.9,360.0,403.0,405.55,401.53,402.9,360.0
2011-12-14 09:30:00,402.2,403.32,402.2,403.32,60.0,402.2,403.32,402.2,403.32,60.0
2011-12-14 10:00:00,400.48,400.48,400.48,400.48,20.0,400.48,400.48,400.48,400.48,20.0
2011-12-14 10:30:00,401.15,403.3,401.15,402.39,60.0,401.15,403.3,401.15,402.39,60.0
2011-12-14 11:00:00,402.52,403.85,402.52,403.85,30.0,402.52,403.85,402.52,403.85,30.0
2011-12-14 11:30:00,403.2,407.02,403.2,407.0,200.0,403.2,407.02,403.2,407.0,200.0
2011-12-14 12:00:00,407.31,408.01,406.08,406.31,170.0,407.31,408.01,406.08,406.31,170.0
2011-12-14 12:30:00,406.94,406.94,404.54,405.43,250.0,406.94,406.94,404.54,405.43,250.0
2011-12-14 13:00:00,405.43,406.7,405.07,406.7,40.0,405.43,406.7,405.07,406.7,40.0
2011-12-14 13:30:00,406.7,406.7,406.7,406.7,0.0,406.7,406.7,406.7,406.7,0.0
2011-12-14 14:00:00,406.14,406.14,405.01,405.21,100.0,406.14,406.14,405.01,405.21,100.0
2011-12-14 14:30:00,406.0,407.4,405.18,406.14,220.0,406.0,407.4,405.18,406.14,220.0
2011-12-14 15:00:00,405.78,406.19,404.28,404.5,100.0,405.78,406.19,404.28,404.5,100.0
2011-12-14 15:30:00,403.57,404.94,402.55,404.94,420.0,403.57,404.94,402.55,404.94,420.0
2011-12-15 09:30:00,407.44,407.44,406.85,406.85,60.0,407.44,407.44,406.85,406.85,60.0
2011-12-15 10:00:00,408.23,408.23,408.23,408.23,10.0,408.23,408.23,408.23,408.23,10.0
2011-12-15 10:30:00,407.07,408.61,406.61,407.79,60.0,407.07,408.61,406.61,407.79,60.0
2011-12-15 11:00:00,406.39,406.39,406.39,406.39,10.0,406.39,406.39,406.39,406.39,10.0
2011-12-15 11:30:00,405.95,406.3,405.95,406.3,40.0,405.95,406.3,405.95,406.3,40.0
2011-12-15 12:00:00,406.2,407.36,406.2,407.36,30.0,406.2,407.36,406.2,407.36,30.0
2011-12-15 12:30:00,407.16,408.3,407.16,408.01,100.0,407.16,408.3,407.16,408.01,100.0
2011-12-15 13:00:00,407.29,407.63,407.29,407.63,20.0,407.29,407.63,407.29,407.63,20.0
2011-12-15 13:30:00,407.61,407.61,407.61,407.61,10.0,407.61,407.61,407.61,407.61,10.0
2011-12-15 14:00:00,406.71,408.56,406.71,407.64,110.0,406.71,408.56,406.71,407.64,110.0
2011-12-15 14:30:00,407.94,408.28,405.05,406.11,320.0,407.94,408.28,405.05,406.11,320.0
2011-12-15 15:00:00,406.85,407.0,404.57,406.11,390.0,406.85,407.0,404.57,406.11,390.0
2011-12-15 15:30:00,406.06,406.42,403.16,404.61,420.0,406.06,406.42,403.16,404.61,420.0
2011-12-16 09:30:00,403.77,405.93,403.77,405.92,240.0,403.77,405.93,403.77,405.92,240.0
2011-12-16 10:00:00,406.45,407.33,404.64,405.7,320.0,406.45,407.33,404.64,405.7,320.0
2011-12-16 10:30:00,405.85,406.35,404.53,404.53,80.0,405.85,406.35,404.53,404.53,80.0
2011-12-16 11:00:00,404.24,404.31,402.82,403.8,160.0,404.24,404.31,402.82,403.8,160.0
2011-12-16 11:30:00,404.55,404.7,403.3,403.75,150.0,404.55,404.7,403.3,403.75,150.0
2011-12-16 12:00:00,403.17,403.17,401.71,402.35,100.0,403.17,403.17,401.71,402.35,100.0
2011-12-16 12:30:00,402.24,402.24,401.67,401.67,40.0,402.24,402.24,401.67,401.67,40.0
2011-12-16 13:00:00,402.0,404.21,402.0,402.15,230.0,402.0,404.21,402.0,402.15,230.0
2011-12-16 13:30:00,402.05,403.3,402.05,403.1,170.0,402.05,403.3,402.05,403.1,170.0
2011-12-16 14:00:00,403.09,403.33,403.0,403.0,120.0,403.09,403.33,403.0,403.0,120.0
2011-12-16 14:30:00,403.32,403.32,403.0,403.29,100.0,403.32,403.32,403.0,403.29,100.0
2011-12-16 15:00:00,403.45,403.54,403.0,403.51,130.0,403.45,403.54,403.0,403.51,130.0
2011-12-16 15:30:00,403.53,406.53,403.18,405.56,500.0,403.53,406.53,403.18,405.56,500.0
2011-12-19 09:30:00,406.0,406.0,405.46,405.46,60.0,406.0,406.0,405.46,405.46,60.0
2011-12-19 10:00:00,404.71,404.71,403.95,404.26,60.0,404.71,404.71,403.95,404.26,60.0
2011-12-19 10:30:00,404.42,404.42,404.42,404.42,10.0,404.42,404.42,404.42,404.42,10.0
2011-12-19 11:00:00,403.01,404.42,403.01,403.14,60.0,403.01,404.42,403.01,403.14,60.0
2011-12-19 11:30:00,402.7,402.7,400.39,401.2,100.0,402.7,402.7,400.39,401.2,100.0
2011-12-19 12:00:00,402.49,403.89,400.51,403.89,210.0,402.49,403.89,400.51,403.89,210.0
2011-12-19 12:30:00,402.38,402.58,400.7,401.9,230.0,402.38,402.58,400.7,401.9,230.0
2011-12-19 13:00:00,402.61,402.61,402.48,402.48,20.0,402.61,402.61,402.48,402.48,20.0
2011-12-19 13:30:00,403.03,403.03,402.11,402.61,50.0,403.03,403.03,402.11,402.61,50.0
2011-12-19 14:00:00,403.27,403.6,402.78,402.78,30.0,403.27,403.6,402.78,402.78,30.0
2011-12-19 14:30:00,402.84,403.78,402.84,403.78,20.0,402.84,403.78,402.84,403.78,20.0
2011-12-19 15:00:00,402.04,403.49,402.0,403.34,240.0,402.04,403.49,402.0,403.34,240.0
2011-12-19 15:30:00,403.22,403.22,401.49,401.49,160.0,403.22,403.22,401.49,401.49,160.0
2011-12-20 09:30:00,406.11,406.11,405.24,405.24,30.0,406.11,406.11,405.24,405.24,30.0
2011-12-20 10:00:00,405.89,406.96,405.88,406.77,40.0,405.89,406.96,405.88,406.77,40.0
2011-12-20 10:30:00,405.65,405.86,404.48,404.55,220.0,405.65,405.86,404.48,404.55,220.0
2011-12-20 11:00:00,404.46,404.83,404.03,404.5,130.0,404.46,404.83,404.03,404.5,130.0
2011-12-20 11:30:00,405.46,405.46,405.46,405.46,10.0,405.46,405.46,405.46,405.46,10.0
2011-12-20 12:00:00,404.67,404.77,404.66,404.75,60.0,404.67,404.77,404.66,404.75,60.0
2011-12-20 12:30:00,404.76,405.86,404.61,405.86,130.0,404.76,405.86,404.61,405.86,130.0
2011-12-20 13:00:00,405.9,406.18,405.29,406.04,60.0,405.9,406.18,405.29,406.04,60.0
2011-12-20 13:30:00,405.95,406.2,405.07,405.75,440.0,405.95,406.2,405.07,405.75,440.0
2011-12-20 14:00:00,405.81,406.22,404.83,406.22,360.0,405.81,406.22,404.83,406.22,360.0
2011-12-20 14:30:00,406.31,406.99,405.35,406.99,230.0,406.31,406.99,405.35,406.99,230.0
2011-12-20 15:00:00,406.93,408.38,406.7,407.98,250.0,406.93,408.38,406.7,407.98,250.0
2011-12-20 15:30:00,407.99,409.77,406.78,408.01,390.0,407.99,409.77,406.78,408.01,390.0
2011-12-21 09:30:00,407.04,408.72,404.4,407.21,180.0,407.04,408.72,404.4,407.21,180.0
2011-12-21 10:00:00,407.71,408.0,407.56,407.56,120.0,407.71,408.0,407.56,407.56,120.0
2011-12-21 10:30:00,407.71,408.48,407.15,407.94,70.0,407.71,408.48,407.15,407.94,70.0
2011-12-21 11:00:00,406.08,407.1,404.92,406.16,60.0,406.08,407.1,404.92,406.16,60.0
2011-12-21 11:30:00,406.23,406.23,406.23,406.23,10.0,406.23,406.23,406.23,406.23,10.0
2011-12-21 12:00:00,406.88,406.88,405.21,405.95,40.0,406.88,406.88,405.21,405.95,40.0
2011-12-21 12:30:00,404.19,405.35,404.19,405.35,40.0,404.19,405.35,404.19,405.35,40.0
2011-12-21 13:00:00,406.53,406.53,405.47,406.0,70.0,406.53,406.53,405.47,406.0,70.0
2011-12-21 13:30:00,405.2,406.38,404.66,405.12,270.0,405.2,406.38,404.66,405.12,270.0
2011-12-21 14:00:00,406.18,406.98,405.72,406.95,100.0,406.18,406.98,405.72,406.95,100.0
2011-12-21 14:30:00,407.11,408.21,407.05,408.21,180.0,407.11,408.21,407.05,408.21,180.0
2011-12-21 15:00:00,408.28,408.77,407.67,408.59,110.0,408.28,408.77,407.67,408.59,110.0
2011-12-21 15:30:00,408.3,409.27,407.84,408.05,490.0,408.3,409.27,407.84,408.05,490.0
2011-12-22 09:30:00,406.84,406.84,406.84,406.84,10.0,406.84,406.84,406.84,406.84,10.0
2011-12-22 10:00:00,408.1,408.53,408.1,408.19,30.0,408.1,408.53,408.1,408.19,30.0
2011-12-22 10:30:00,407.13,407.31,405.62,406.97,250.0,407.13,407.31,405.62,406.97,250.0
2011-12-22 11:00:00,407.39,407.39,406.05,406.21,80.0,407.39,407.39,406.05,406.21,80.0
2011-12-22 11:30:00,405.76,406.0,404.09,404.09,90.0,405.76,406.0,404.09,404.09,90.0
2011-12-22 12:00:00,405.79,406.67,405.52,406.67,150.0,405.79,406.67,405.52,406.67,150.0
2011-12-22 12:30:00,406.43,406.46,404.9,405.53,250.0,406.43,406.46,404.9,405.53,250.0
2011-12-22 13:00:00,405.07,406.3,404.93,405.18,530.0,405.07,406.3,404.93,405.18,530.0
2011-12-22 13:30:00,405.77,406.53,405.73,406.2,160.0,405.77,406.53,405.73,406.2,160.0
2011-12-22 14:00:00,406.5,406.72,406.02,406.72,150.0,406.5,406.72,406.02,406.72,150.0
2011-12-22 14:30:00,407.78,407.78,405.72,405.94,580.0,407.78,407.78,405.72,405.94,580.0
2011-12-22 15:00:00,405.55,408.45,405.4,408.3,700.0,405.55,408.45,405.4,408.3,700.0
2011-12-22 15:30:00,407.6,409.74,407.51,409.71,690.0,407.6,409.74,407.51,409.71,690.0
2011-12-23 09:30:00,407.59,408.86,407.13,408.86,200.0,407.59,408.86,407.13,408.86,200.0
2011-12-23 10:00:00,409.0,410.77,409.0,410.6,120.0,409.0,410.77,409.0,410.6,120.0
2011-12-23 10:30:00,410.55,410.57,409.11,409.11,180.0,410.55,410.57,409.11,409.11,180.0
2011-12-23 11:00:00,409.78,411.0,408.74,411.0,100.0,409.78,411.0,408.74,411.0,100.0
2011-12-23 11:30:00,411.25,411.25,409.85,409.85,120.0,411.25,411.25,409.85,409.85,120.0
2011-12-23 12:00:00,410.66,410.7,409.85,409.85,30.0,410.66,410.7,409.85,409.85,30.0
2011-12-23 12:30:00,410.25,411.65,409.73,409.73,350.0,410.25,411.65,409.73,409.73,350.0
2011-12-23 13:00:00,410.11,410.11,410.11,410.11,10.0,410.11,410.11,410.11,410.11,10.0
2011-12-23 13:30:00,408.86,410.0,408.86,410.0,50.0,408.86,410.0,408.86,410.0,50.0
2011-12-23 14:00:00,410.76,410.78,410.76,410.78,20.0,410.76,410.78,410.76,410.78,20.0
2011-12-23 14:30:00,410.49,410.49,409.79,410.0,40.0,410.49,410.49,409.79,410.0,40.0
2011-12-23 15:00:00,410.45,410.45,410.38,410.38,20.0,410.45,410.45,410.38,410.38,20.0
2011-12-23 15:30:00,410.0,411.49,409.51,410.39,430.0,410.0,411.49,409.51,410.39,430.0
2011-12-27 09:30:00,409.0,411.7,409.0,411.7,80.0,409.0,411.7,409.0,411.7,80.0
2011-12-27 10:00:00,411.22,411.42,411.0,411.25,40.0,411.22,411.42,411.0,411.25,40.0
2011-12-27 10:30:00,411.21,413.27,411.21,413.27,20.0,411.21,413.27,411.21,413.27,20.0
2011-12-27 11:00:00,412.3,412.7,411.71,411.71,30.0,412.3,412.7,411.71,411.71,30.0
2011-12-27 11:30:00,411.69,412.02,410.35,410.75,150.0,411.69,412.02,410.35,410.75,150.0
2011-12-27 12:00:00,408.65,408.65,408.65,408.65,20.0,408.65,408.65,408.65,408.65,20.0
2011-12-27 12:30:00,410.81,410.81,409.91,409.98,50.0,410.81,410.81,409.91,409.98,50.0
2011-12-27 13:00:00,408.23,409.58,408.23,409.37,80.0,408.23,409.58,408.23,409.37,80.0
2011-12-27 13:30:00,410.0,411.6,409.05,409.86,180.0,410.0,411.6,409.05,409.86,180.0
2011-12-27 14:00:00,410.75,411.99,410.75,411.01,40.0,410.75,411.99,410.75,411.01,40.0
2011-12-27 14:30:00,410.75,412.93,410.74,411.79,100.0,410.75,412.93,410.74,411.79,100.0
2011-12-27 15:00:00,412.87,416.3,411.83,415.52,630.0,412.87,416.3,411.83,415.52,630.0
2011-12-27 15:30:00,414.34,415.7,411.92,414.1,390.0,414.34,415.7,411.92,414.1,390.0
2011-12-28 09:30:00,413.01,413.97,411.67,411.67,60.0,413.01,413.97,411.67,411.67,60.0
2011-12-28 10:00:00,412.16,412.16,410.8,410.9,100.0,412.16,412.16,410.8,410.9,100.0
2011-12-28 10:30:00,410.21,411.06,410.21,411.06,60.0,410.21,411.06,410.21,411.06,60.0
2011-12-28 11:00:00,411.6,411.6,411.6,411.6,30.0,411.6,411.6,411.6,411.6,30.0
2011-12-28 11:30:00,412.1,412.65,412.1,412.65,30.0,412.1,412.65,412.1,412.65,30.0
2011-12-28 12:00:00,411.63,411.63,411.63,411.63,30.0,411.63,411.63,411.63,411.63,30.0
2011-12-28 12:30:00,411.37,412.38,410.5,412.29,40.0,411.37,412.38,410.5,412.29,40.0
2011-12-28 13:00:00,412.45,412.45,411.82,411.82,30.0,412.45,412.45,411.82,411.82,30.0
2011-12-28 13:30:00,412.46,413.18,412.28,413.18,60.0,412.46,413.18,412.28,413.18,60.0
2011-12-28 14:00:00,413.21,413.21,412.73,413.15,40.0,413.21,413.21,412.73,413.15,40.0
2011-12-28 14:30:00,413.25,414.39,413.25,413.25,280.0,413.25,414.39,413.25,413.25,280.0
2011-12-28 15:00:00,413.25,413.65,412.85,413.25,240.0,413.25,413.65,412.85,413.25,240.0
2011-12-28 15:30:00,413.36,413.9,413.05,413.51,180.0,413.36,413.9,413.05,413.51,180.0
2011-12-29 09:30:00,414.36,414.36,414.36,414.36,10.0,414.36,414.36,414.36,414.36,10.0
2011-12-29 10:00:00,413.85,417.8,413.85,416.43,140.0,413.85,417.8,413.85,416.43,140.0
2011-12-29 10:30:00,416.35,416.35,416.35,416.35,10.0,416.35,416.35,416.35,416.35,10.0
2011-12-29 11:00:00,417.11,417.26,415.15,415.15,70.0,417.11,417.26,415.15,415.15,70.0
2011-12-29 11:30:00,415.15,415.15,415.15,415.15,0.0,415.15,415.15,415.15,415.15,0.0
2011-12-29 12:00:00,414.01,415.59,414.01,415.58,30.0,414.01,415.59,414.01,415.58,30.0
2011-12-29 12:30:00,415.58,415.58,415.58,415.58,0.0,415.58,415.58,415.58,415.58,0.0
2011-12-29 13:00:00,416.02,416.89,414.1,416.67,80.0,416.02,416.89,414.1,416.67,80.0
2011-12-29 13:30:00,416.74,416.74,416.74,416.74,10.0,416.74,416.74,416.74,416.74,10.0
2011-12-29 14:00:00,415.45,415.45,414.32,414.32,40.0,415.45,415.45,414.32,414.32,40.0
2011-12-29 14:30:00,414.07,416.0,414.07,415.09,100.0,414.07,416.0,414.07,415.09,100.0
2011-12-29 15:00:00,415.09,416.67,415.09,416.12,70.0,415.09,416.67,415.09,416.12,70.0
2011-12-29 15:30:00,415.29,416.39,415.01,415.83,360.0,415.29,416.39,415.01,415.83,360.0
2011-12-30 09:30:00,416.07,417.51,415.95,416.5,100.0,416.07,417.51,415.95,416.5,100.0
2011-12-30 10:00:00,417.4,417.65,417.05,417.05,40.0,417.4,417.65,417.05,417.05,40.0
2011-12-30 10:30:00,416.7,418.34,416.7,417.95,160.0,416.7,418.34,416.7,417.95,160.0
2011-12-30 11:00:00,417.95,417.95,417.95,417.95,30.0,417.95,417.95,417.95,417.95,30.0
2011-12-30 11:30:00,417.47,419.1,417.47,417.89,50.0,417.47,419.1,417.47,417.89,50.0
2011-12-30 12:00:00,418.64,418.64,418.64,418.64,30.0,418.64,418.64,418.64,418.64,30.0
2011-12-30 12:30:00,417.74,418.28,417.74,418.02,60.0,417.74,418.28,417.74,418.02,60.0
2011-12-30 13:00:00,418.07,418.07,418.07,418.07,20.0,418.07,418.07,418.07,418.07,20.0
2011-12-30 13:30:00,417.05,417.05,417.05,417.05,10.0,417.05,417.05,417.05,417.05,10.0
2011-12-30 14:00:00,416.48,417.32,416.06,417.32,30.0,416.48,417.32,416.06,417.32,30.0
2011-12-30 14:30:00,417.4,417.4,417.4,417.4,10.0,417.4,417.4,417.4,417.4,10.0
2011-12-30 15:00:00,417.72,417.92,416.02,416.45,160.0,417.72,417.92,416.02,416.45,160.0
2011-12-30 15:30:00,416.11,416.25,413.82,414.2,180.0,416.11,416.25,413.82,414.2,180.0
2012-01-03 09:30:00,419.05,419.05,416.18,416.22,120.0,419.05,419.05,416.18,416.22,120.0
2012-01-03 10:00:00,417.51,417.51,417.5,417.5,20.0,417.51,417.51,417.5,417.5,20.0
2012-01-03 10:30:00,417.0,417.1,416.01,416.21,50.0,417.0,417.1,416.01,416.21,50.0
2012-01-03 11:00:00,416.0,416.0,416.0,416.0,10.0,416.0,416.0,416.0,416.0,10.0
2012-01-03 11:30:00,415.5,417.5,415.05,416.89,50.0,415.5,417.5,415.05,416.89,50.0
2012-01-03 12:00:00,415.1,415.1,415.0,415.0,20.0,415.1,415.1,415.0,415.0,20.0
2012-01-03 12:30:00,415.0,415.0,414.44,414.5,60.0,415.0,415.0,414.44,414.5,60.0
2012-01-03 13:00:00,414.5,414.52,413.55,413.55,190.0,414.5,414.52,413.55,413.55,190.0
2012-01-03 13:30:00,414.26,414.51,413.51,414.51,60.0,414.26,414.51,413.51,414.51,60.0
2012-01-03 14:00:00,414.3,414.59,411.6,413.12,330.0,414.3,414.59,411.6,413.12,330.0
2012-01-03 14:30:00,413.56,413.98,411.67,413.98,240.0,413.56,413.98,411.67,413.98,240.0
2012-01-03 15:00:00,413.54,414.88,412.16,413.17,320.0,413.54,414.88,412.16,413.17,320.0
2012-01-03 15:30:00,413.45,414.49,412.47,412.47,390.0,413.45,414.49,412.47,412.47,390.0
2012-01-04 09:30:00,412.01,413.34,410.74,411.03,120.0,412.01,413.34,410.74,411.03,120.0
2012-01-04 10:00:00,410.38,410.38,408.98,409.08,70.0,410.38,410.38,408.98,409.08,70.0
2012-01-04 10:30:00,409.0,409.75,408.91,409.0,110.0,409.0,409.75,408.91,409.0,110.0
2012-01-04 11:00:00,411.06,411.06,408.91,408.91,180.0,411.06,411.06,408.91,408.91,180.0
2012-01-04 11:30:00,409.1,409.1,409.1,409.1,10.0,409.1,409.1,409.1,409.1,10.0
2012-01-04 12:00:00,409.0,409.14,409.0,409.0,50.0,409.0,409.14,409.0,409.0,50.0
2012-01-04 12:30:00,408.56,409.86,408.56,409.86,30.0,408.56,409.86,408.56,409.86,30.0
2012-01-04 13:00:00,409.92,409.98,409.27,409.98,60.0,409.92,409.98,409.27,409.98,60.0
2012-01-04 13:30:00,409.84,410.0,409.84,410.0,30.0,409.84,410.0,409.84,410.0,30.0
2012-01-04 14:00:00,409.03,410.02,409.03,410.02,50.0,409.03,410.02,409.03,410.02,50.0
2012-01-04 14:30:00,409.17,410.0,409.17,410.0,20.0,409.17,410.0,409.17,410.0,20.0
2012-01-04 15:00:00,410.37,411.15,410.0,410.0,50.0,410.37,411.15,410.0,410.0,50.0
2012-01-04 15:30:00,411.0,411.2,408.92,408.92,70.0,411.0,411.2,408.92,408.92,70.0
2012-01-05 09:30:00,407.5,408.88,407.5,407.69,70.0,407.5,408.88,407.5,407.69,70.0
2012-01-05 10:00:00,407.0,407.6,406.0,407.6,50.0,407.0,407.6,406.0,407.6,50.0
2012-01-05 10:30:00,407.75,408.35,407.75,408.0,40.0,407.75,408.35,407.75,408.0,40.0
2012-01-05 11:00:00,408.53,409.65,408.13,409.65,130.0,408.53,409.65,408.13,409.65,130.0
2012-01-05 11:30:00,410.08,411.14,410.0,410.0,100.0,410.08,411.14,410.0,410.0,100.0
2012-01-05 12:00:00,410.0,410.0,410.0,410.0,20.0,410.0,410.0,410.0,410.0,20.0
2012-01-05 12:30:00,410.0,410.0,410.0,410.0,10.0,410.0,410.0,410.0,410.0,10.0
2012-01-05 13:00:00,411.95,411.95,410.55,411.33,50.0,411.95,411.95,410.55,411.33,50.0
2012-01-05 13:30:00,411.05,411.41,410.11,410.98,150.0,411.05,411.41,410.11,410.98,150.0
2012-01-05 14:00:00,410.0,411.25,410.0,411.02,40.0,410.0,411.25,410.0,411.02,40.0
2012-01-05 14:30:00,410.06,410.36,409.99,409.99,140.0,410.06,410.36,409.99,409.99,140.0
2012-01-05 15:00:00,409.85,410.0,408.55,409.55,120.0,409.85,410.0,408.55,409.55,120.0
2012-01-05 15:30:00,409.51,409.96,408.14,408.29,320.0,409.51,409.96,408.14,408.29,320.0
2012-01-06 09:30:00,410.0,412.76,408.06,412.05,230.0,410.0,412.76,408.06,412.05,230.0
2012-01-06 10:00:00,412.25,413.77,412.25,413.77,90.0,412.25,413.77,412.25,413.77,90.0
2012-01-06 10:30:00,414.89,415.96,413.33,414.84,280.0,414.89,415.96,413.33,414.84,280.0
2012-01-06 11:00:00,415.12,417.62,415.12,416.83,80.0,415.12,417.62,415.12,416.83,80.0
2012-01-06 11:30:00,416.92,420.0,416.92,417.41,220.0,416.92,420.0,416.92,417.41,220.0
2012-01-06 12:00:00,418.59,419.98,418.58,418.6,140.0,418.59,419.98,418.58,418.6,140.0
2012-01-06 12:30:00,419.11,419.49,418.36,419.21,140.0,419.11,419.49,418.36,419.21,140.0
2012-01-06 13:00:00,417.14,419.03,417.14,417.88,70.0,417.14,419.03,417.14,417.88,70.0
2012-01-06 13:30:00,417.11,418.95,417.11,418.51,130.0,417.11,418.95,417.11,418.51,130.0
2012-01-06 14:00:00,418.26,418.26,415.3,416.67,120.0,418.26,418.26,415.3,416.67,120.0
2012-01-06 14:30:00,416.94,417.2,410.58,412.78,880.0,416.94,417.2,410.58,412.78,880.0
2012-01-06 15:00:00,414.29,414.35,411.79,413.26,300.0,414.29,414.35,411.79,413.26,300.0
2012-01-06 15:30:00,413.52,414.09,411.35,411.35,450.0,413.52,414.09,411.35,411.35,450.0
2012-01-09 09:30:00,412.4,412.4,409.02,411.46,200.0,412.4,412.4,409.02,411.46,200.0
2012-01-09 10:00:00,409.47,409.74,408.05,409.35,320.0,409.47,409.74,408.05,409.35,320.0
2012-01-09 10:30:00,408.98,410.92,407.08,409.25,420.0,408.98,410.92,407.08,409.25,420.0
2012-01-09 11:00:00,408.8,409.96,405.74,408.0,550.0,408.8,409.96,405.74,408.0,550.0
2012-01-09 11:30:00,410.07,410.07,410.07,410.07,10.0,410.07,410.07,410.07,410.07,10.0
2012-01-09 12:00:00,408.32,408.46,407.46,407.54,220.0,408.32,408.46,407.46,407.54,220.0
2012-01-09 12:30:00,407.9,407.9,406.2,406.51,250.0,407.9,407.9,406.2,406.51,250.0
2012-01-09 13:00:00,406.45,408.68,406.45,408.68,40.0,406.45,408.68,406.45,408.68,40.0
2012-01-09 13:30:00,407.42,407.42,405.04,405.04,130.0,407.42,407.42,405.04,405.04,130.0
2012-01-09 14:00:00,407.09,407.1,406.51,407.1,90.0,407.09,407.1,406.51,407.1,90.0
2012-01-09 14:30:00,406.73,407.46,405.73,406.41,70.0,406.73,407.46,405.73,406.41,70.0
2012-01-09 15:00:00,406.95,406.95,405.78,406.29,110.0,406.95,406.95,405.78,406.29,110.0
2012-01-09 15:30:00,406.33,409.03,406.0,407.87,510.0,406.33,409.03,406.0,407.87,510.0
2012-01-10 09:30:00,409.14,409.49,409.14,409.49,30.0,409.14,409.49,409.14,409.49,30.0
2012-01-10 10:00:00,407.99,407.99,407.99,407.99,10.0,407.99,407.99,407.99,407.99,10.0
2012-01-10 10:30:00,407.99,407.99,407.99,407.99,0.0,407.99,407.99,407.99,407.99,0.0
2012-01-10 11:00:00,408.54,408.54,408.54,408.54,10.0,408.54,408.54,408.54,408.54,10.0
2012-01-10 11:30:00,409.05,410.65,409.05,410.65,50.0,409.05,410.65,409.05,410.65,50.0
2012-01-10 12:00:00,409.81,410.77,407.26,409.45,330.0,409.81,410.77,407.26,409.45,330.0
2012-01-10 12:30:00,410.0,410.0,410.0,410.0,10.0,410.0,410.0,410.0,410.0,10.0
2012-01-10 13:00:00,409.01,410.16,409.01,410.16,50.0,409.01,410.16,409.01,410.16,50.0
2012-01-10 13:30:00,409.3,409.3,409.3,409.3,10.0,409.3,409.3,409.3,409.3,10.0
2012-01-10 14:00:00,409.02,410.15,408.02,410.15,110.0,409.02,410.15,408.02,410.15,110.0
2012-01-10 14:30:00,408.38,409.35,407.92,407.92,200.0,408.38,409.35,407.92,407.92,200.0
2012-01-10 15:00:00,407.95,408.26,407.04,407.35,190.0,407.95,408.26,407.04,407.35,190.0
2012-01-10 15:30:00,407.45,408.0,406.38,407.96,670.0,407.45,408.0,406.38,407.96,670.0
2012-01-11 09:30:00,401.5,404.98,401.5,402.28,370.0,401.5,404.98,401.5,402.28,370.0
2012-01-11 10:00:00,402.22,404.02,402.22,403.25,70.0,402.22,404.02,402.22,403.25,70.0
2012-01-11 10:30:00,402.23,404.73,402.23,404.29,70.0,402.23,404.73,402.23,404.29,70.0
2012-01-11 11:00:00,404.29,404.29,404.29,404.29,0.0,404.29,404.29,404.29,404.29,0.0
2012-01-11 11:30:00,404.48,404.5,403.95,404.5,50.0,404.48,404.5,403.95,404.5,50.0
2012-01-11 12:00:00,404.34,405.19,404.27,405.19,30.0,404.34,405.19,404.27,405.19,30.0
2012-01-11 12:30:00,403.41,403.41,403.41,403.41,10.0,403.41,403.41,403.41,403.41,10.0
2012-01-11 13:00:00,404.66,404.66,402.58,402.58,30.0,404.66,404.66,402.58,402.58,30.0
2012-01-11 13:30:00,403.98,405.67,403.98,404.5,70.0,403.98,405.67,403.98,404.5,70.0
2012-01-11 14:00:00,403.58,404.43,403.53,404.41,80.0,403.58,404.43,403.53,404.41,80.0
2012-01-11 14:30:00,403.76,404.89,403.74,404.6,150.0,403.76,404.89,403.74,404.6,150.0
2012-01-11 15:00:00,404.8,406.83,404.8,406.83,170.0,404.8,406.83,404.8,406.83,170.0
2012-01-11 15:30:00,407.5,408.29,404.25,405.56,590.0,407.5,408.29,404.25,405.56,590.0
2012-01-12 09:30:00,406.95,407.74,406.95,407.0,70.0,406.95,407.74,406.95,407.0,70.0
2012-01-12 10:00:00,406.98,406.98,406.52,406.52,20.0,406.98,406.98,406.52,406.52,20.0
2012-01-12 10:30:00,406.6,407.28,406.6,407.16,50.0,406.6,407.28,406.6,407.16,50.0
2012-01-12 11:00:00,407.19,407.65,405.94,407.65,30.0,407.19,407.65,405.94,407.65,30.0
2012-01-12 11:30:00,407.79,408.0,407.79,408.0,20.0,407.79,408.0,407.79,408.0,20.0
2012-01-12 12:00:00,407.68,407.69,407.11,407.69,60.0,407.68,407.69,407.11,407.69,60.0
2012-01-12 12:30:00,408.06,409.31,407.25,409.04,60.0,408.06,409.31,407.25,409.04,60.0
2012-01-12 13:00:00,408.9,409.56,408.5,408.5,50.0,408.9,409.56,408.5,408.5,50.0
2012-01-12 13:30:00,409.17,409.17,408.43,408.43,40.0,409.17,409.17,408.43,408.43,40.0
2012-01-12 14:00:00,408.21,408.36,407.83,407.85,130.0,408.21,408.36,407.83,407.85,130.0
2012-01-12 14:30:00,408.16,408.65,407.74,408.01,100.0,408.16,408.65,407.74,408.01,100.0
2012-01-12 15:00:00,407.88,408.8,406.99,408.49,230.0,407.88,408.8,406.99,408.49,230.0
2012-01-12 15:30:00,408.19,408.3,406.41,406.6,220.0,408.19,408.3,406.41,406.6,220.0
2012-01-13 09:30:00,403.5,405.72,403.5,405.72,40.0,403.5,405.72,403.5,405.72,40.0
2012-01-13 10:00:00,404.99,404.99,402.19,404.0,150.0,404.99,404.99,402.19,404.0,150.0
2012-01-13 10:30:00,404.0,404.0,401.49,401.49,40.0,404.0,404.0,401.49,401.49,40.0
2012-01-13 11:00:00,402.99,402.99,402.99,402.99,10.0,402.99,402.99,402.99,402.99,10.0
2012-01-13 11:30:00,402.15,402.15,402.15,402.15,10.0,402.15,402.15,402.15,402.15,10.0
2012-01-13 12:00:00,403.68,403.68,403.68,403.68,20.0,403.68,403.68,403.68,403.68,20.0
2012-01-13 12:30:00,403.93,403.93,402.06,402.06,30.0,403.93,403.93,402.06,402.06,30.0
2012-01-13 13:00:00,402.2,403.43,402.14,402.95,220.0,402.2,403.43,402.14,402.95,220.0
2012-01-13 13:30:00,402.98,403.0,402.81,402.81,60.0,402.98,403.0,402.81,402.81,60.0
2012-01-13 14:00:00,402.73,403.5,402.73,403.49,60.0,402.73,403.5,402.73,403.49,60.0
2012-01-13 14:30:00,403.5,403.59,403.5,403.59,40.0,403.5,403.59,403.5,403.59,40.0
2012-01-13 15:00:00,404.0,404.0,403.1,403.21,70.0,404.0,404.0,403.1,403.21,70.0
2012-01-13 15:30:00,403.25,403.91,400.44,402.32,800.0,403.25,403.91,400.44,402.32,800.0
2012-01-17 09:30:00,403.5,404.02,403.0,404.02,80.0,403.5,404.02,403.0,404.02,80.0
2012-01-17 10:00:00,403.4,403.99,403.4,403.99,40.0,403.4,403.99,403.4,403.99,40.0
2012-01-17 10:30:00,403.88,404.25,403.88,404.19,40.0,403.88,404.25,403.88,404.19,40.0
2012-01-17 11:00:00,404.5,404.55,404.5,404.55,30.0,404.5,404.55,404.5,404.55,30.0
2012-01-17 11:30:00,404.35,405.55,404.35,405.55,30.0,404.35,405.55,404.35,405.55,30.0
2012-01-17 12:00:00,405.65,405.65,405.5,405.5,20.0,405.65,405.65,405.5,405.5,20.0
2012-01-17 12:30:00,405.77,406.83,405.77,406.72,90.0,405.77,406.83,405.77,406.72,90.0
2012-01-17 13:00:00,407.48,407.48,407.48,407.48,10.0,407.48,407.48,407.48,407.48,10.0
2012-01-17 13:30:00,407.42,408.79,407.42,408.79,40.0,407.42,408.79,407.42,408.79,40.0
2012-01-17 14:00:00,408.46,408.46,407.41,407.63,80.0,408.46,408.46,407.41,407.63,80.0
2012-01-17 14:30:00,407.18,407.21,404.15,406.0,100.0,407.18,407.21,404.15,406.0,100.0
2012-01-17 15:00:00,405.2,406.28,404.8,405.41,50.0,405.2,406.28,404.8,405.41,50.0
2012-01-17 15:30:00,405.12,406.42,400.63,400.63,320.0,405.12,406.42,400.63,400.63,320.0
2012-01-18 09:30:00,399.58,401.5,398.65,401.01,150.0,399.58,401.5,398.65,401.01,150.0
2012-01-18 10:00:00,401.59,402.94,401.51,402.94,110.0,401.59,402.94,401.51,402.94,110.0
2012-01-18 10:30:00,404.75,404.93,403.64,404.93,110.0,404.75,404.93,403.64,404.93,110.0
2012-01-18 11:00:00,404.02,406.98,404.02,406.98,120.0,404.02,406.98,404.02,406.98,120.0
2012-01-18 11:30:00,406.3,406.31,406.3,406.31,40.0,406.3,406.31,406.3,406.31,40.0
2012-01-18 12:00:00,407.31,407.55,406.74,406.74,70.0,407.31,407.55,406.74,406.74,70.0
2012-01-18 12:30:00,407.74,408.27,407.74,408.27,50.0,407.74,408.27,407.74,408.27,50.0
2012-01-18 13:00:00,408.05,408.05,407.14,407.14,110.0,408.05,408.05,407.14,407.14,110.0
2012-01-18 13:30:00,407.43,408.42,406.0,406.0,160.0,407.43,408.42,406.0,406.0,160.0
2012-01-18 14:00:00,405.53,408.01,405.53,407.55,240.0,405.53,408.01,405.53,407.55,240.0
2012-01-18 14:30:00,406.99,408.28,406.99,407.88,200.0,406.99,408.28,406.99,407.88,200.0
2012-01-18 15:00:00,407.83,408.96,407.71,408.63,150.0,407.83,408.96,407.71,408.63,150.0
2012-01-18 15:30:00,408.9,408.9,404.0,404.82,300.0,408.9,408.9,404.0,404.82,300.0
2012-01-19 09:30:00,406.51,406.51,402.53,405.71,100.0,406.51,406.51,402.53,405.71,100.0
2012-01-19 10:00:00,405.86,406.87,404.35,406.23,100.0,405.86,406.87,404.35,406.23,100.0
2012-01-19 10:30:00,406.31,407.32,406.31,407.32,40.0,406.31,407.32,406.31,407.32,40.0
2012-01-19 11:00:00,407.51,407.62,406.48,407.62,70.0,407.51,407.62,406.48,407.62,70.0
2012-01-19 11:30:00,407.22,408.94,407.22,408.62,110.0,407.22,408.94,407.22,408.62,110.0
2012-01-19 12:00:00,408.62,409.96,408.6,408.84,180.0,408.62,409.96,408.6,408.84,180.0
2012-01-19 12:30:00,409.98,409.99,407.84,407.84,130.0,409.98,409.99,407.84,407.84,130.0
2012-01-19 13:00:00,409.74,409.82,407.78,409.51,80.0,409.74,409.82,407.78,409.51,80.0
2012-01-19 13:30:00,409.34,410.07,409.12,409.42,200.0,409.34,410.07,409.12,409.42,200.0
2012-01-19 14:00:00,409.68,409.98,408.68,409.82,210.0,409.68,409.98,408.68,409.82,210.0
2012-01-19 14:30:00,409.41,410.49,408.14,408.14,160.0,409.41,410.49,408.14,408.14,160.0
2012-01-19 15:00:00,409.75,409.78,409.01,409.68,270.0,409.75,409.78,409.01,409.68,270.0
2012-01-19 15:30:00,409.0,409.19,404.82,406.75,890.0,409.0,409.19,404.82,406.75,890.0
2012-01-20 09:30:00,406.0,408.25,406.0,408.16,50.0,406.0,408.25,406.0,408.16,50.0
2012-01-20 10:00:00,408.16,408.16,408.16,408.16,0.0,408.16,408.16,408.16,408.16,0.0
2012-01-20 10:30:00,407.34,409.26,407.34,409.25,100.0,407.34,409.26,407.34,409.25,100.0
2012-01-20 11:00:00,408.37,409.0,408.37,409.0,20.0,408.37,409.0,408.37,409.0,20.0
2012-01-20 11:30:00,408.83,409.72,408.83,409.72,20.0,408.83,409.72,408.83,409.72,20.0
2012-01-20 12:00:00,409.52,409.87,409.52,409.87,20.0,409.52,409.87,409.52,409.87,20.0
2012-01-20 12:30:00,409.34,409.89,409.34,409.39,80.0,409.34,409.89,409.34,409.39,80.0
2012-01-20 13:00:00,409.9,409.97,409.7,409.7,30.0,409.9,409.97,409.7,409.7,30.0
2012-01-20 13:30:00,409.68,409.8,409.19,409.8,30.0,409.68,409.8,409.19,409.8,30.0
2012-01-20 14:00:00,409.78,409.84,408.92,409.7,80.0,409.78,409.84,408.92,409.7,80.0
2012-01-20 14:30:00,409.43,409.59,406.29,408.31,150.0,409.43,409.59,406.29,408.31,150.0
2012-01-20 15:00:00,409.37,409.64,409.23,409.23,50.0,409.37,409.64,409.23,409.23,50.0
2012-01-20 15:30:00,408.25,409.5,407.83,409.47,190.0,408.25,409.5,407.83,409.47,190.0
2012-01-23 09:30:00,408.3,409.15,408.3,409.15,40.0,408.3,409.15,408.3,409.15,40.0
2012-01-23 10:00:00,410.0,411.92,410.0,411.92,60.0,410.0,411.92,410.0,411.92,60.0
2012-01-23 10:30:00,408.66,408.66,408.66,408.66,10.0,408.66,408.66,408.66,408.66,10.0
2012-01-23 11:00:00,411.12,411.12,411.12,411.12,10.0,411.12,411.12,411.12,411.12,10.0
2012-01-23 11:30:00,408.83,408.83,408.83,408.83,10.0,408.83,408.83,408.83,408.83,10.0
2012-01-23 12:00:00,409.92,409.92,409.92,409.92,10.0,409.92,409.92,409.92,409.92,10.0
2012-01-23 12:30:00,408.6,408.6,408.6,408.6,20.0,408.6,408.6,408.6,408.6,20.0
2012-01-23 13:00:00,408.75,408.75,408.75,408.75,20.0,408.75,408.75,408.75,408.75,20.0
2012-01-23 13:30:00,409.77,409.77,408.69,408.69,30.0,409.77,409.77,408.69,408.69,30.0
2012-01-23 14:00:00,407.59,409.55,407.49,409.55,70.0,407.59,409.55,407.49,409.55,70.0
2012-01-23 14:30:00,409.43,409.43,409.43,409.43,10.0,409.43,409.43,409.43,409.43,10.0
2012-01-23 15:00:00,409.13,409.48,408.24,408.24,60.0,409.13,409.48,408.24,408.24,60.0
2012-01-23 15:30:00,408.83,409.82,408.83,409.0,30.0,408.83,409.82,408.83,409.0,30.0
2012-01-24 09:30:00,407.5,408.64,407.31,408.64,50.0,407.5,408.64,407.31,408.64,50.0
2012-01-24 10:00:00,408.62,408.66,406.5,407.85,160.0,408.62,408.66,406.5,407.85,160.0
2012-01-24 10:30:00,407.85,409.1,406.65,408.99,160.0,407.85,409.1,406.65,408.99,160.0
2012-01-24 11:00:00,408.96,408.96,408.12,408.12,20.0,408.96,408.96,408.12,408.12,20.0
2012-01-24 11:30:00,408.99,408.99,408.86,408.86,40.0,408.99,408.99,408.86,408.86,40.0
2012-01-24 12:00:00,408.75,409.3,408.75,409.19,30.0,408.75,409.3,408.75,409.19,30.0
2012-01-24 12:30:00,408.13,408.58,408.13,408.58,80.0,408.13,408.58,408.13,408.58,80.0
2012-01-24 13:00:00,408.53,409.0,408.53,408.96,30.0,408.53,409.0,408.53,408.96,30.0
2012-01-24 13:30:00,408.29,408.99,408.0,408.99,180.0,408.29,408.99,408.0,408.99,180.0
2012-01-24 14:00:00,409.11,409.42,408.6,409.42,160.0,409.11,409.42,408.6,409.42,160.0
2012-01-24 14:30:00,409.49,410.99,409.11,409.25,230.0,409.49,410.99,409.11,409.25,230.0
2012-01-24 15:00:00,409.16,410.06,407.99,409.43,180.0,409.16,410.06,407.99,409.43,180.0
2012-01-24 15:30:00,409.43,410.63,408.12,408.41,500.0,409.43,410.63,408.12,408.41,500.0
2012-01-25 09:30:00,407.92,409.64,406.79,407.99,110.0,407.92,409.64,406.79,407.99,110.0
2012-01-25 10:00:00,407.5,409.17,407.5,409.11,90.0,407.5,409.17,407.5,409.11,90.0
2012-01-25 10:30:00,407.78,408.3,407.78,408.3,20.0,407.78,408.3,407.78,408.3,20.0
2012-01-25 11:00:00,408.3,408.3,408.3,408.3,0.0,408.3,408.3,408.3,408.3,0.0
2012-01-25 11:30:00,409.54,409.54,408.75,408.75,440.0,409.54,409.54,408.75,408.75,440.0
2012-01-25 12:00:00,408.75,408.75,408.75,408.75,0.0,408.75,408.75,408.75,408.75,0.0
2012-01-25 12:30:00,408.7,408.7,407.71,407.71,40.0,408.7,408.7,407.71,407.71,40.0
2012-01-25 13:00:00,408.0,408.86,408.0,408.39,70.0,408.0,408.86,408.0,408.39,70.0
2012-01-25 13:30:00,408.02,409.12,408.02,409.12,20.0,408.02,409.12,408.02,409.12,20.0
2012-01-25 14:00:00,408.07,408.98,408.07,408.24,30.0,408.07,408.98,408.07,408.24,30.0
2012-01-25 14:30:00,407.6,408.24,407.6,407.95,150.0,407.6,408.24,407.6,407.95,150.0
2012-01-25 15:00:00,407.55,407.94,407.55,407.9,90.0,407.55,407.94,407.55,407.9,90.0
2012-01-25 15:30:00,408.0,408.0,406.5,406.5,300.0,408.0,408.0,406.5,406.5,300.0
2012-01-26 09:30:00,406.35,407.89,405.03,406.0,160.0,406.35,407.89,405.03,406.0,160.0
2012-01-26 10:00:00,405.97,405.97,404.46,404.46,130.0,405.97,405.97,404.46,404.46,130.0
2012-01-26 10:30:00,404.36,404.36,403.16,403.23,50.0,404.36,404.36,403.16,403.23,50.0
2012-01-26 11:00:00,403.34,403.96,402.08,402.08,60.0,403.34,403.96,402.08,402.08,60.0
2012-01-26 11:30:00,403.0,403.19,402.84,403.19,40.0,403.0,403.19,402.84,403.19,40.0
2012-01-26 12:00:00,402.68,403.25,402.27,402.27,70.0,402.68,403.25,402.27,402.27,70.0
2012-01-26 12:30:00,403.0,403.15,402.41,402.44,130.0,403.0,403.15,402.41,402.44,130.0
2012-01-26 13:00:00,402.44,403.25,402.32,403.0,190.0,402.44,403.25,402.32,403.0,190.0
2012-01-26 13:30:00,402.34,402.34,402.34,402.34,10.0,402.34,402.34,402.34,402.34,10.0
2012-01-26 14:00:00,401.75,401.75,401.0,401.5,70.0,401.75,401.75,401.0,401.5,70.0
2012-01-26 14:30:00,401.8,401.85,400.67,400.7,90.0,401.8,401.85,400.67,400.7,90.0
2012-01-26 15:00:00,400.71,401.14,400.69,401.0,120.0,400.71,401.14,400.69,401.0,120.0
2012-01-26 15:30:00,401.06,401.71,400.02,401.71,430.0,401.06,401.71,400.02,401.71,430.0
2012-01-27 09:30:00,402.25,403.85,402.25,403.02,200.0,402.25,403.85,402.25,403.02,200.0
2012-01-27 10:00:00,403.7,403.7,401.55,401.55,20.0,403.7,403.7,401.55,401.55,20.0
2012-01-27 10:30:00,402.65,402.65,401.23,402.6,130.0,402.65,402.65,401.23,402.6,130.0
2012-01-27 11:00:00,401.92,402.8,401.92,402.8,60.0,401.92,402.8,401.92,402.8,60.0
2012-01-27 11:30:00,401.09,401.98,401.09,401.98,30.0,401.09,401.98,401.09,401.98,30.0
2012-01-27 12:00:00,401.9,402.71,401.28,401.28,40.0,401.9,402.71,401.28,401.28,40.0
2012-01-27 12:30:00,402.0,402.0,401.85,401.85,20.0,402.0,402.0,401.85,401.85,20.0
2012-01-27 13:00:00,401.82,401.97,401.79,401.97,40.0,401.82,401.97,401.79,401.97,40.0
2012-01-27 13:30:00,401.46,401.88,401.43,401.79,110.0,401.46,401.88,401.43,401.79,110.0
2012-01-27 14:00:00,401.48,401.48,400.29,400.29,130.0,401.48,401.48,400.29,400.29,130.0
2012-01-27 14:30:00,400.23,400.8,400.23,400.61,40.0,400.23,400.8,400.23,400.61,40.0
2012-01-27 15:00:00,400.11,401.4,400.07,400.07,190.0,400.11,401.4,400.07,400.07,190.0
2012-01-27 15:30:00,400.02,401.93,399.24,401.53,300.0,400.02,401.93,399.24,401.53,300.0
2012-01-30 09:30:00,399.77,402.0,399.3,399.3,50.0,399.77,402.0,399.3,399.3,50.0
2012-01-30 10:00:00,399.3,399.3,399.3,399.3,0.0,399.3,399.3,399.3,399.3,0.0
2012-01-30 10:30:00,399.6,400.0,399.6,400.0,30.0,399.6,400.0,399.6,400.0,30.0
2012-01-30 11:00:00,400.0,400.0,400.0,400.0,0.0,400.0,400.0,400.0,400.0,0.0
2012-01-30 11:30:00,400.0,400.0,400.0,400.0,0.0,400.0,400.0,400.0,400.0,0.0
2012-01-30 12:00:00,400.0,400.0,400.0,400.0,0.0,400.0,400.0,400.0,400.0,0.0
2012-01-30 12:30:00,401.63,401.87,401.6,401.87,30.0,401.63,401.87,401.6,401.87,30.0
2012-01-30 13:00:00,401.39,401.39,400.79,400.79,40.0,401.39,401.39,400.79,400.79,40.0
2012-01-30 13:30:00,402.0,402.0,402.0,402.0,10.0,402.0,402.0,402.0,402.0,10.0
2012-01-30 14:00:00,401.38,401.38,401.38,401.38,10.0,401.38,401.38,401.38,401.38,10.0
2012-01-30 14:30:00,401.38,401.38,401.38,401.38,0.0,401.38,401.38,401.38,401.38,0.0
2012-01-30 15:00:00,402.0,402.41,401.9,402.13,80.0,402.0,402.41,401.9,402.13,80.0
2012-01-30 15:30:00,402.29,402.29,400.83,400.83,40.0,402.29,402.29,400.83,400.83,40.0
2012-01-31 09:30:00,400.33,402.82,400.0,400.0,50.0,400.33,402.82,400.0,400.0,50.0
2012-01-31 10:00:00,400.0,400.0,399.73,399.73,20.0,400.0,400.0,399.73,399.73,20.0
2012-01-31 10:30:00,399.0,400.45,399.0,400.0,30.0,399.0,400.45,399.0,400.0,30.0
2012-01-31 11:00:00,401.74,402.87,400.0,402.87,90.0,401.74,402.87,400.0,402.87,90.0
2012-01-31 11:30:00,402.68,402.68,401.0,401.45,50.0,402.68,402.68,401.0,401.45,50.0
2012-01-31 12:00:00,402.23,402.52,401.53,401.53,80.0,402.23,402.52,401.53,401.53,80.0
2012-01-31 12:30:00,402.66,403.14,402.15,402.49,150.0,402.66,403.14,402.15,402.49,150.0
2012-01-31 13:00:00,402.18,402.46,401.54,402.46,40.0,402.18,402.46,401.54,402.46,40.0
2012-01-31 13:30:00,401.38,401.91,401.11,401.5,120.0,401.38,401.91,401.11,401.5,120.0
2012-01-31 14:00:00,399.9,401.96,399.9,401.96,70.0,399.9,401.96,399.9,401.96,70.0
2012-01-31 14:30:00,401.48,402.0,400.61,402.0,50.0,401.48,402.0,400.61,402.0,50.0
2012-01-31 15:00:00,401.88,402.34,401.88,401.92,50.0,401.88,402.34,401.88,401.92,50.0
2012-01-31 15:30:00,401.35,403.07,401.34,403.07,60.0,401.35,403.07,401.34,403.07,60.0
2012-02-01 09:30:00,404.24,405.9,402.42,402.75,90.0,404.24,405.9,402.42,402.75,90.0
2012-02-01 10:00:00,404.74,404.96,404.74,404.96,20.0,404.74,404.96,404.74,404.96,20.0
2012-02-01 10:30:00,404.0,405.0,404.0,404.97,180.0,404.0,405.0,404.0,404.97,180.0
2012-02-01 11:00:00,404.29,404.29,404.2,404.2,30.0,404.29,404.29,404.2,404.2,30.0
2012-02-01 11:30:00,403.46,404.55,403.26,403.98,190.0,403.46,404.55,403.26,403.98,190.0
2012-02-01 12:00:00,404.99,404.99,402.93,404.84,120.0,404.99,404.99,402.93,404.84,120.0
2012-02-01 12:30:00,404.97,404.97,403.84,403.84,80.0,404.97,404.97,403.84,403.84,80.0
2012-02-01 13:00:00,403.84,403.84,403.84,403.84,0.0,403.84,403.84,403.84,403.84,0.0
2012-02-01 13:30:00,404.23,404.68,404.12,404.12,40.0,404.23,404.68,404.12,404.12,40.0
2012-02-01 14:00:00,403.74,404.62,403.64,404.53,40.0,403.74,404.62,403.64,404.53,40.0
2012-02-01 14:30:00,404.67,404.96,403.75,404.36,60.0,404.67,404.96,403.75,404.36,60.0
2012-02-01 15:00:00,404.72,404.93,404.04,404.71,200.0,404.72,404.93,404.04,404.71,200.0
2012-02-01 15:30:00,404.95,406.72,403.22,404.94,1220.0,404.95,406.72,403.22,404.94,1220.0
2012-02-02 09:30:00,403.42,403.74,401.5,403.74,70.0,403.42,403.74,401.5,403.74,70.0
2012-02-02 10:00:00,402.64,404.55,402.45,403.01,170.0,402.64,404.55,402.45,403.01,170.0
2012-02-02 10:30:00,403.0,403.0,401.75,402.14,90.0,403.0,403.0,401.75,402.14,90.0
2012-02-02 11:00:00,402.5,402.52,401.1,401.1,60.0,402.5,402.52,401.1,401.1,60.0
2012-02-02 11:30:00,401.33,401.61,401.1,401.61,100.0,401.33,401.61,401.1,401.61,100.0
2012-02-02 12:00:00,402.2,402.98,402.2,402.98,20.0,402.2,402.98,402.2,402.98,20.0
2012-02-02 12:30:00,401.02,401.17,401.02,401.17,20.0,401.02,401.17,401.02,401.17,20.0
2012-02-02 13:00:00,401.51,402.58,401.1,401.1,30.0,401.51,402.58,401.1,401.1,30.0
2012-02-02 13:30:00,401.01,401.99,401.01,401.99,20.0,401.01,401.99,401.01,401.99,20.0
2012-02-02 14:00:00,402.5,402.5,401.75,402.04,60.0,402.5,402.5,401.75,402.04,60.0
2012-02-02 14:30:00,402.32,403.11,401.76,402.37,160.0,402.32,403.11,401.76,402.37,160.0
2012-02-02 15:00:00,402.84,403.5,402.5,402.5,90.0,402.84,403.5,402.5,402.5,90.0
2012-02-02 15:30:00,402.69,405.0,402.69,405.0,150.0,402.69,405.0,402.69,405.0,150.0
2012-02-03 09:30:00,404.84,405.05,403.69,404.01,370.0,404.84,405.05,403.69,404.01,370.0
2012-02-03 10:00:00,403.8,404.62,403.3,404.29,140.0,403.8,404.62,403.3,404.29,140.0
2012-02-03 10:30:00,404.14,404.71,404.14,404.56,40.0,404.14,404.71,404.14,404.56,40.0
2012-02-03 11:00:00,404.39,404.85,403.5,404.8,140.0,404.39,404.85,403.5,404.8,140.0
2012-02-03 11:30:00,404.7,404.74,404.28,404.64,140.0,404.7,404.74,404.28,404.64,140.0
2012-02-03 12:00:00,406.84,406.84,405.2,405.2,20.0,406.84,406.84,405.2,405.2,20.0
2012-02-03 12:30:00,405.79,408.74,405.5,406.77,210.0,405.79,408.74,405.5,406.77,210.0
2012-02-03 13:00:00,407.69,407.69,405.76,406.33,90.0,407.69,407.69,405.76,406.33,90.0
2012-02-03 13:30:00,406.48,407.58,406.47,406.82,150.0,406.48,407.58,406.47,406.82,150.0
2012-02-03 14:00:00,407.09,407.25,407.0,407.2,150.0,407.09,407.25,407.0,407.2,150.0
2012-02-03 14:30:00,407.25,408.0,406.85,407.84,150.0,407.25,408.0,406.85,407.84,150.0
2012-02-03 15:00:00,407.94,408.0,407.77,407.98,60.0,407.94,408.0,407.77,407.98,60.0
2012-02-03 15:30:00,407.96,409.29,407.63,408.38,630.0,407.96,409.29,407.63,408.38,630.0
2012-02-06 09:30:00,408.0,408.7,407.2,407.2,90.0,408.0,408.7,407.2,407.2,90.0
2012-02-06 10:00:00,407.01,407.01,406.45,406.45,70.0,407.01,407.01,406.45,406.45,70.0
2012-02-06 10:30:00,406.05,406.5,405.75,406.25,110.0,406.05,406.5,405.75,406.25,110.0
2012-02-06 11:00:00,405.8,406.09,405.74,406.0,80.0,405.8,406.09,405.74,406.0,80.0
2012-02-06 11:30:00,406.48,406.5,405.92,406.5,50.0,406.48,406.5,405.92,406.5,50.0
2012-02-06 12:00:00,407.0,407.0,405.04,405.04,310.0,407.0,407.0,405.04,405.04,310.0
2012-02-06 12:30:00,404.65,404.65,404.65,404.65,10.0,404.65,404.65,404.65,404.65,10.0
2012-02-06 13:00:00,406.36,406.37,405.7,405.7,60.0,406.36,406.37,405.7,405.7,60.0
2012-02-06 13:30:00,405.86,405.86,405.0,405.38,100.0,405.86,405.86,405.0,405.38,100.0
2012-02-06 14:00:00,403.81,405.5,403.81,404.89,90.0,403.81,405.5,403.81,404.89,90.0
2012-02-06 14:30:00,403.5,403.99,403.5,403.99,30.0,403.5,403.99,403.5,403.99,30.0
2012-02-06 15:00:00,404.66,404.78,402.32,404.0,590.0,404.66,404.78,402.32,404.0,590.0
2012-02-06 15:30:00,403.98,404.0,402.82,403.46,160.0,403.98,404.0,402.82,403.46,160.0
2012-02-07 10:00:00,404.8,405.15,404.7,405.15,370.0,404.8,405.15,404.7,405.15,370.0
2012-02-07 10:30:00,404.9,406.09,404.9,406.09,60.0,404.9,406.09,404.9,406.09,60.0
2012-02-07 11:00:00,407.9,407.9,405.73,406.5,540.0,407.9,407.9,405.73,406.5,540.0
2012-02-07 11:30:00,405.76,406.73,404.75,405.01,390.0,405.76,406.73,404.75,405.01,390.0
2012-02-07 12:00:00,404.61,406.0,404.61,406.0,240.0,404.61,406.0,404.61,406.0,240.0
2012-02-07 12:30:00,405.06,405.63,404.93,405.31,80.0,405.06,405.63,404.93,405.31,80.0
2012-02-07 13:00:00,405.2,406.0,404.92,405.84,180.0,405.2,406.0,404.92,405.84,180.0
2012-02-07 13:30:00,405.16,405.97,404.34,404.34,410.0,405.16,405.97,404.34,404.34,410.0
2012-02-07 14:00:00,403.93,405.92,403.7,405.57,890.0,403.93,405.92,403.7,405.57,890.0
2012-02-07 14:30:00,405.29,406.13,404.95,405.95,590.0,405.29,406.13,404.95,405.95,590.0
2012-02-07 15:00:00,404.75,405.22,403.55,404.0,1050.0,404.75,405.22,403.55,404.0,1050.0
2012-02-07 15:30:00,404.42,404.98,402.95,402.95,800.0,404.42,404.98,402.95,402.95,800.0
2012-02-08 09:30:00,404.75,406.78,404.75,405.11,220.0,404.75,406.78,404.75,405.11,220.0
2012-02-08 10:00:00,405.9,406.2,405.14,405.14,60.0,405.9,406.2,405.14,405.14,60.0
2012-02-08 10:30:00,405.1,405.1,405.1,405.1,10.0,405.1,405.1,405.1,405.1,10.0
2012-02-08 11:00:00,404.0,405.56,403.87,404.89,140.0,404.0,405.56,403.87,404.89,140.0
2012-02-08 11:30:00,403.97,404.6,403.77,404.6,80.0,403.97,404.6,403.77,404.6,80.0
2012-02-08 12:00:00,404.65,404.65,403.77,403.77,20.0,404.65,404.65,403.77,403.77,20.0
2012-02-08 12:30:00,405.39,405.45,405.39,405.45,20.0,405.39,405.45,405.39,405.45,20.0
2012-02-08 13:00:00,405.31,405.31,404.93,404.93,390.0,405.31,405.31,404.93,404.93,390.0
2012-02-08 13:30:00,405.44,405.44,405.44,405.44,10.0,405.44,405.44,405.44,405.44,10.0
2012-02-08 14:00:00,405.6,405.6,405.25,405.25,20.0,405.6,405.6,405.25,405.25,20.0
2012-02-08 14:30:00,406.17,406.17,406.0,406.0,40.0,406.17,406.17,406.0,406.0,40.0
2012-02-08 15:00:00,405.21,406.0,405.21,405.51,110.0,405.21,406.0,405.21,405.51,110.0
2012-02-08 15:30:00,405.74,406.25,405.0,406.09,360.0,405.74,406.25,405.0,406.09,360.0
2012-02-09 09:30:00,407.44,408.45,405.92,406.5,490.0,407.44,408.45,405.92,406.5,490.0
2012-02-09 10:00:00,406.33,406.33,405.76,405.76,140.0,406.33,406.33,405.76,405.76,140.0
2012-02-09 10:30:00,404.65,405.94,404.06,405.89,110.0,404.65,405.94,404.06,405.89,110.0
2012-02-09 11:00:00,405.37,409.96,404.93,406.5,390.0,405.37,409.96,404.93,406.5,390.0
2012-02-09 11:30:00,406.04,407.0,406.0,406.0,1650.0,406.04,407.0,406.0,406.0,1650.0
2012-02-09 12:00:00,407.48,407.48,407.35,407.35,20.0,407.48,407.48,407.35,407.35,20.0
2012-02-09 12:30:00,406.79,407.11,406.79,407.11,770.0,406.79,407.11,406.79,407.11,770.0
2012-02-09 13:00:00,407.11,408.29,406.33,408.24,160.0,407.11,408.29,406.33,408.24,160.0
2012-02-09 13:30:00,407.57,408.46,407.27,407.95,240.0,407.57,408.46,407.27,407.95,240.0
2012-02-09 14:00:00,407.66,407.71,407.38,407.38,30.0,407.66,407.71,407.38,407.38,30.0
2012-02-09 14:30:00,408.39,408.39,406.5,407.01,620.0,408.39,408.39,406.5,407.01,620.0
2012-02-09 15:00:00,407.0,407.49,406.43,406.56,370.0,407.0,407.49,406.43,406.56,370.0
2012-02-09 15:30:00,406.51,406.56,405.44,405.44,300.0,406.51,406.56,405.44,405.44,300.0
2012-02-10 09:30:00,403.89,406.83,403.89,405.78,190.0,403.89,406.83,403.89,405.78,190.0
2012-02-10 10:00:00,405.21,405.75,405.21,405.75,30.0,405.21,405.75,405.21,405.75,30.0
2012-02-10 10:30:00,404.78,406.08,404.78,405.8,50.0,404.78,406.08,404.78,405.8,50.0
2012-02-10 11:00:00,406.12,406.86,406.05,406.86,170.0,406.12,406.86,406.05,406.86,170.0
2012-02-10 11:30:00,406.87,407.85,405.46,405.46,90.0,406.87,407.85,405.46,405.46,90.0
2012-02-10 12:00:00,407.53,407.53,407.4,407.4,20.0,407.53,407.53,407.4,407.4,20.0
2012-02-10 12:30:00,406.36,406.36,406.36,406.36,10.0,406.36,406.36,406.36,406.36,10.0
2012-02-10 13:00:00,407.41,407.41,406.46,406.46,20.0,407.41,407.41,406.46,406.46,20.0
2012-02-10 13:30:00,406.35,406.35,406.15,406.15,80.0,406.35,406.35,406.15,406.15,80.0
2012-02-10 14:00:00,406.5,407.1,406.5,406.83,40.0,406.5,407.1,406.5,406.83,40.0
2012-02-10 14:30:00,406.5,406.5,406.5,406.5,20.0,406.5,406.5,406.5,406.5,20.0
2012-02-10 15:00:00,405.94,406.64,405.94,406.64,30.0,405.94,406.64,405.94,406.64,30.0
2012-02-10 15:30:00,406.37,408.56,405.49,408.24,520.0,406.37,408.56,405.49,408.24,520.0
2012-02-13 09:30:00,409.53,409.53,409.53,409.53,40.0,409.53,409.53,409.53,409.53,40.0
2012-02-13 10:00:00,409.65,412.51,409.33,411.65,400.0,409.65,412.51,409.33,411.65,400.0
2012-02-13 10:30:00,411.76,412.03,411.0,412.03,180.0,411.76,412.03,411.0,412.03,180.0
2012-02-13 11:00:00,412.34,412.8,411.77,412.66,100.0,412.34,412.8,411.77,412.66,100.0
2012-02-13 11:30:00,412.7,412.85,412.26,412.26,140.0,412.7,412.85,412.26,412.26,140.0
2012-02-13 12:00:00,412.29,412.29,412.29,412.29,10.0,412.29,412.29,412.29,412.29,10.0
2012-02-13 12:30:00,412.27,412.29,412.25,412.25,60.0,412.27,412.29,412.25,412.25,60.0
2012-02-13 13:00:00,412.11,412.19,412.0,412.0,30.0,412.11,412.19,412.0,412.0,30.0
2012-02-13 13:30:00,412.0,412.01,412.0,412.01,20.0,412.0,412.01,412.0,412.01,20.0
2012-02-13 14:00:00,412.0,412.48,412.0,412.48,100.0,412.0,412.48,412.0,412.48,100.0
2012-02-13 14:30:00,412.0,412.33,412.0,412.33,40.0,412.0,412.33,412.0,412.33,40.0
2012-02-13 15:00:00,412.34,412.34,412.01,412.28,130.0,412.34,412.34,412.01,412.28,130.0
2012-02-13 15:30:00,412.08,412.08,410.31,411.44,190.0,412.08,412.08,410.31,411.44,190.0
2012-02-14 09:30:00,409.4,409.4,408.05,408.98,80.0,409.4,409.4,408.05,408.98,80.0
2012-02-14 10:00:00,406.79,406.79,406.79,406.79,10.0,406.79,406.79,406.79,406.79,10.0
2012-02-14 10:30:00,407.1,407.1,406.68,406.68,20.0,407.1,407.1,406.68,406.68,20.0
2012-02-14 11:00:00,406.37,407.66,406.37,406.8,120.0,406.37,407.66,406.37,406.8,120.0
2012-02-14 11:30:00,407.7,407.7,407.7,407.7,10.0,407.7,407.7,407.7,407.7,10.0
2012-02-14 12:00:00,407.52,408.0,406.12,408.0,100.0,407.52,408.0,406.12,408.0,100.0
2012-02-14 12:30:00,408.0,408.75,408.0,408.75,40.0,408.0,408.75,408.0,408.75,40.0
2012-02-14 13:00:00,408.31,408.47,407.68,407.98,470.0,408.31,408.47,407.68,407.98,470.0
2012-02-14 13:30:00,407.98,408.55,407.59,407.94,440.0,407.98,408.55,407.59,407.94,440.0
2012-02-14 14:00:00,408.0,408.0,407.65,407.65,110.0,408.0,408.0,407.65,407.65,110.0
2012-02-14 14:30:00,408.04,408.16,407.53,407.71,240.0,408.04,408.16,407.53,407.71,240.0
2012-02-14 15:00:00,407.77,407.77,407.39,407.39,180.0,407.77,407.77,407.39,407.39,180.0
2012-02-14 15:30:00,407.73,409.77,407.34,409.61,420.0,407.73,409.77,407.34,409.61,420.0
2012-02-15 09:30:00,411.0,411.3,409.99,411.3,190.0,411.0,411.3,409.99,411.3,190.0
2012-02-15 10:00:00,411.57,411.57,410.02,410.02,50.0,411.57,411.57,410.02,410.02,50.0
2012-02-15 10:30:00,410.79,410.79,410.79,410.79,20.0,410.79,410.79,410.79,410.79,20.0
2012-02-15 11:00:00,411.47,411.47,410.4,410.4,30.0,411.47,411.47,410.4,410.4,30.0
2012-02-15 11:30:00,412.37,412.37,411.03,411.07,110.0,412.37,412.37,411.03,411.07,110.0
2012-02-15 12:00:00,411.35,411.35,410.4,410.4,80.0,411.35,411.35,410.4,410.4,80.0
2012-02-15 12:30:00,409.87,410.88,409.87,410.49,50.0,409.87,410.88,409.87,410.49,50.0
2012-02-15 13:00:00,409.82,409.9,409.82,409.9,20.0,409.82,409.9,409.82,409.9,20.0
2012-02-15 13:30:00,409.99,409.99,409.87,409.87,20.0,409.99,409.99,409.87,409.87,20.0
2012-02-15 14:00:00,409.58,409.58,409.58,409.58,10.0,409.58,409.58,409.58,409.58,10.0
2012-02-15 14:30:00,409.0,409.64,409.0,409.5,50.0,409.0,409.64,409.0,409.5,50.0
2012-02-15 15:00:00,408.21,408.21,406.68,407.0,80.0,408.21,408.21,406.68,407.0,80.0
2012-02-15 15:30:00,407.0,407.46,406.01,407.0,170.0,407.0,407.46,406.01,407.0,170.0
2012-02-16 09:30:00,407.38,407.5,406.07,406.07,40.0,407.38,407.5,406.07,406.07,40.0
2012-02-16 10:00:00,407.99,408.19,407.57,408.16,80.0,407.99,408.19,407.57,408.16,80.0
2012-02-16 10:30:00,408.51,409.0,408.51,409.0,50.0,408.51,409.0,408.51,409.0,50.0
2012-02-16 11:00:00,409.0,409.0,409.0,409.0,0.0,409.0,409.0,409.0,409.0,0.0
2012-02-16 11:30:00,408.87,408.88,408.87,408.88,20.0,408.87,408.88,408.87,408.88,20.0
2012-02-16 12:00:00,407.82,408.18,407.82,408.18,20.0,407.82,408.18,407.82,408.18,20.0
2012-02-16 12:30:00,408.49,408.52,408.01,408.26,100.0,408.49,408.52,408.01,408.26,100.0
2012-02-16 13:00:00,408.26,408.26,407.86,407.89,70.0,408.26,408.26,407.86,407.89,70.0
2012-02-16 13:30:00,407.89,407.89,407.89,407.89,0.0,407.89,407.89,407.89,407.89,0.0
2012-02-16 14:00:00,407.97,407.97,407.51,407.54,50.0,407.97,407.97,407.51,407.54,50.0
2012-02-16 14:30:00,407.39,407.56,406.58,407.0,180.0,407.39,407.56,406.58,407.0,180.0
2012-02-16 15:00:00,406.76,407.39,406.76,407.39,70.0,406.76,407.39,406.76,407.39,70.0
2012-02-16 15:30:00,407.15,407.5,406.76,407.21,340.0,407.15,407.5,406.76,407.21,340.0
2012-02-17 09:30:00,408.3,408.5,408.28,408.5,310.0,408.3,408.5,408.28,408.5,310.0
2012-02-17 10:00:00,408.5,408.73,408.0,408.52,140.0,408.5,408.73,408.0,408.52,140.0
2012-02-17 10:30:00,408.5,408.5,408.05,408.43,100.0,408.5,408.5,408.05,408.43,100.0
2012-02-17 11:00:00,407.52,408.49,407.52,408.1,160.0,407.52,408.49,407.52,408.1,160.0
2012-02-17 11:30:00,408.49,408.49,408.29,408.49,80.0,408.49,408.49,408.29,408.49,80.0
2012-02-17 12:00:00,408.35,408.35,408.05,408.23,300.0,408.35,408.35,408.05,408.23,300.0
2012-02-17 12:30:00,408.22,408.28,408.22,408.28,40.0,408.22,408.28,408.22,408.28,40.0
2012-02-17 13:00:00,408.19,408.38,408.19,408.38,30.0,408.19,408.38,408.19,408.38,30.0
2012-02-17 13:30:00,408.01,408.25,408.01,408.03,50.0,408.01,408.25,408.01,408.03,50.0
2012-02-17 14:00:00,408.04,408.06,408.0,408.06,60.0,408.04,408.06,408.0,408.06,60.0
2012-02-17 14:30:00,407.8,408.1,407.8,407.93,60.0,407.8,408.1,407.8,407.93,60.0
2012-02-17 15:00:00,408.1,408.46,407.7,408.0,260.0,408.1,408.46,407.7,408.0,260.0
2012-02-17 15:30:00,408.0,408.25,407.51,408.02,250.0,408.0,408.25,407.51,408.02,250.0
2012-02-21 09:30:00,409.2,409.2,407.12,407.5,180.0,409.2,409.2,407.12,407.5,180.0
2012-02-21 10:00:00,406.95,407.64,406.95,407.63,60.0,406.95,407.64,406.95,407.63,60.0
2012-02-21 10:30:00,407.27,407.3,407.27,407.3,20.0,407.27,407.3,407.27,407.3,20.0
2012-02-21 11:00:00,408.44,408.85,407.74,408.0,60.0,408.44,408.85,407.74,408.0,60.0
2012-02-21 11:30:00,408.04,408.8,408.04,408.15,60.0,408.04,408.8,408.04,408.15,60.0
2012-02-21 12:00:00,408.66,408.66,408.65,408.65,20.0,408.66,408.66,408.65,408.65,20.0
2012-02-21 12:30:00,409.16,409.39,409.01,409.01,50.0,409.16,409.39,409.01,409.01,50.0
2012-02-21 13:00:00,409.12,409.5,409.0,409.21,140.0,409.12,409.5,409.0,409.21,140.0
2012-02-21 13:30:00,409.2,409.2,407.97,408.85,80.0,409.2,409.2,407.97,408.85,80.0
2012-02-21 14:00:00,408.17,408.35,408.17,408.35,40.0,408.17,408.35,408.17,408.35,40.0
2012-02-21 14:30:00,408.25,408.47,407.51,408.47,40.0,408.25,408.47,407.51,408.47,40.0
2012-02-21 15:00:00,408.25,408.38,407.6,407.6,50.0,408.25,408.38,407.6,407.6,50.0
2012-02-21 15:30:00,408.17,409.46,407.75,409.46,260.0,408.17,409.46,407.75,409.46,260.0
2012-02-22 09:30:00,409.0,409.0,406.22,407.0,270.0,409.0,409.0,406.22,407.0,270.0
2012-02-22 10:00:00,407.01,407.61,407.0,407.0,30.0,407.01,407.61,407.0,407.0,30.0
2012-02-22 10:30:00,407.78,407.78,407.78,407.78,20.0,407.78,407.78,407.78,407.78,20.0
2012-02-22 11:00:00,407.36,407.36,407.01,407.01,20.0,407.36,407.36,407.01,407.01,20.0
2012-02-22 11:30:00,406.0,407.25,406.0,407.25,20.0,406.0,407.25,406.0,407.25,20.0
2012-02-22 12:00:00,407.25,407.25,404.88,405.01,120.0,407.25,407.25,404.88,405.01,120.0
2012-02-22 12:30:00,405.01,405.01,405.01,405.01,0.0,405.01,405.01,405.01,405.01,0.0
2012-02-22 13:00:00,405.53,405.53,405.52,405.52,30.0,405.53,405.53,405.52,405.52,30.0
2012-02-22 13:30:00,405.71,405.71,405.01,405.01,30.0,405.71,405.71,405.01,405.01,30.0
2012-02-22 14:00:00,404.55,405.56,404.55,404.88,260.0,404.55,405.56,404.55,404.88,260.0
2012-02-22 14:30:00,405.02,406.69,404.92,406.6,680.0,405.02,406.69,404.92,406.6,680.0
2012-02-22 15:00:00,406.15,406.58,405.98,406.14,140.0,406.15,406.58,405.98,406.14,140.0
2012-02-22 15:30:00,406.0,406.3,404.38,404.44,190.0,406.0,406.3,404.38,404.44,190.0
2012-02-23 09:30:00,405.0,406.0,405.0,405.0,60.0,405.0,406.0,405.0,405.0,60.0
2012-02-23 10:00:00,405.8,406.0,405.8,406.0,40.0,405.8,406.0,405.8,406.0,40.0
2012-02-23 10:30:00,406.0,406.0,405.5,405.5,40.0,406.0,406.0,405.5,405.5,40.0
2012-02-23 11:00:00,406.17,406.17,405.86,405.86,30.0,406.17,406.17,405.86,405.86,30.0
2012-02-23 11:30:00,405.91,406.96,405.91,406.93,40.0,405.91,406.96,405.91,406.93,40.0
2012-02-23 12:00:00,406.76,406.76,406.76,406.76,10.0,406.76,406.76,406.76,406.76,10.0
2012-02-23 12:30:00,406.01,406.01,406.01,406.01,10.0,406.01,406.01,406.01,406.01,10.0
2012-02-23 13:00:00,406.0,406.15,406.0,406.03,70.0,406.0,406.15,406.0,406.03,70.0
2012-02-23 13:30:00,406.04,406.49,405.96,406.16,90.0,406.04,406.49,405.96,406.16,90.0
2012-02-23 14:00:00,406.52,406.96,406.26,406.48,100.0,406.52,406.96,406.26,406.48,100.0
2012-02-23 14:30:00,406.95,407.17,406.54,406.54,40.0,406.95,407.17,406.54,406.54,40.0
2012-02-23 15:00:00,407.08,407.17,406.59,407.17,60.0,407.08,407.17,406.59,407.17,60.0
2012-02-23 15:30:00,406.77,407.12,406.32,406.41,220.0,406.77,407.12,406.32,406.41,220.0
2012-02-24 09:30:00,407.48,407.5,407.48,407.5,30.0,407.48,407.5,407.48,407.5,30.0
2012-02-24 10:00:00,406.52,408.0,406.48,406.48,60.0,406.52,408.0,406.48,406.48,60.0
2012-02-24 10:30:00,407.73,407.78,407.73,407.78,20.0,407.73,407.78,407.73,407.78,20.0
2012-02-24 11:00:00,407.77,408.97,407.77,408.82,250.0,407.77,408.97,407.77,408.82,250.0
2012-02-24 11:30:00,408.98,408.98,408.97,408.97,20.0,408.98,408.98,408.97,408.97,20.0
2012-02-24 12:00:00,409.28,409.28,409.27,409.27,20.0,409.28,409.28,409.27,409.27,20.0
2012-02-24 12:30:00,409.59,409.59,409.58,409.58,40.0,409.59,409.59,409.58,409.58,40.0
2012-02-24 13:00:00,409.43,409.95,409.42,409.66,120.0,409.43,409.95,409.42,409.66,120.0
2012-02-24 13:30:00,409.66,409.66,408.5,408.95,170.0,409.66,409.66,408.5,408.95,170.0
2012-02-24 14:00:00,408.64,409.01,408.51,408.97,170.0,408.64,409.01,408.51,408.97,170.0
2012-02-24 14:30:00,408.96,409.4,408.51,409.4,180.0,408.96,409.4,408.51,409.4,180.0
2012-02-24 15:00:00,409.07,409.19,409.07,409.15,30.0,409.07,409.19,409.07,409.15,30.0
2012-02-24 15:30:00,409.18,409.3,409.0,409.2,220.0,409.18,409.3,409.0,409.2,220.0
2012-02-27 09:30:00,407.98,408.42,406.9,408.0,130.0,407.98,408.42,406.9,408.0,130.0
2012-02-27 10:00:00,406.68,407.79,406.33,407.74,130.0,406.68,407.79,406.33,407.74,130.0
2012-02-27 10:30:00,407.0,407.85,406.87,406.87,70.0,407.0,407.85,406.87,406.87,70.0
2012-02-27 11:00:00,406.92,408.58,406.92,408.58,120.0,406.92,408.58,406.92,408.58,120.0
2012-02-27 11:30:00,408.47,408.5,408.03,408.03,50.0,408.47,408.5,408.03,408.03,50.0
2012-02-27 12:00:00,408.79,408.79,407.66,408.05,40.0,408.79,408.79,407.66,408.05,40.0
2012-02-27 12:30:00,408.55,409.34,408.39,408.8,110.0,408.55,409.34,408.39,408.8,110.0
2012-02-27 13:00:00,408.79,408.8,407.91,408.8,50.0,408.79,408.8,407.91,408.8,50.0
2012-02-27 13:30:00,408.01,408.73,408.01,408.73,60.0,408.01,408.73,408.01,408.73,60.0
2012-02-27 14:00:00,408.06,408.77,408.06,408.33,110.0,408.06,408.77,408.06,408.33,110.0
2012-02-27 14:30:00,408.53,408.91,408.52,408.52,60.0,408.53,408.91,408.52,408.52,60.0
2012-02-27 15:00:00,408.72,409.2,408.39,408.8,200.0,408.72,409.2,408.39,408.8,200.0
2012-02-27 15:30:00,409.36,409.73,409.06,409.52,170.0,409.36,409.73,409.06,409.52,170.0
2012-02-28 09:30:00,408.8,408.96,408.26,408.26,70.0,408.8,408.96,408.26,408.26,70.0
2012-02-28 10:00:00,408.51,408.72,408.02,408.7,80.0,408.51,408.72,408.02,408.7,80.0
2012-02-28 10:30:00,409.08,409.24,408.9,409.08,220.0,409.08,409.24,408.9,409.08,220.0
2012-02-28 11:00:00,409.23,409.27,408.9,409.02,130.0,409.23,409.27,408.9,409.02,130.0
2012-02-28 11:30:00,409.0,409.0,408.57,408.57,80.0,409.0,409.0,408.57,408.57,80.0
2012-02-28 12:00:00,409.42,409.42,408.7,408.96,60.0,409.42,409.42,408.7,408.96,60.0
2012-02-28 12:30:00,408.6,409.06,408.35,409.06,70.0,408.6,409.06,408.35,409.06,70.0
2012-02-28 13:00:00,408.96,409.0,407.83,408.33,150.0,408.96,409.0,407.83,408.33,150.0
2012-02-28 13:30:00,408.82,408.87,408.23,408.53,210.0,408.82,408.87,408.23,408.53,210.0
2012-02-28 14:00:00,408.7,409.33,408.54,408.93,110.0,408.7,409.33,408.54,408.93,110.0
2012-02-28 14:30:00,408.92,409.0,408.85,408.85,50.0,408.92,409.0,408.85,408.85,50.0
2012-02-28 15:00:00,409.0,409.0,408.55,408.63,180.0,409.0,409.0,408.55,408.63,180.0
2012-02-28 15:30:00,409.02,409.33,408.66,409.33,190.0,409.02,409.33,408.66,409.33,190.0
2012-02-29 09:30:00,409.7,410.77,409.5,410.77,110.0,409.7,410.77,409.5,410.77,110.0
2012-02-29 10:00:00,410.76,410.81,409.73,410.44,350.0,410.76,410.81,409.73,410.44,350.0
2012-02-29 10:30:00,410.63,410.63,409.1,409.73,120.0,410.63,410.63,409.1,409.73,120.0
2012-02-29 11:00:00,409.39,409.39,407.82,408.02,180.0,409.39,409.39,407.82,408.02,180.0
2012-02-29 11:30:00,407.96,408.81,407.65,408.0,180.0,407.96,408.81,407.65,408.0,180.0
2012-02-29 12:00:00,408.55,408.78,407.64,408.78,90.0,408.55,408.78,407.64,408.78,90.0
2012-02-29 12:30:00,408.39,408.56,408.39,408.4,40.0,408.39,408.56,408.39,408.4,40.0
2012-02-29 13:00:00,408.42,408.45,406.51,407.32,760.0,408.42,408.45,406.51,407.32,760.0
2012-02-29 13:30:00,407.95,407.95,406.11,406.55,310.0,407.95,407.95,406.11,406.55,310.0
2012-02-29 14:00:00,407.0,407.15,406.83,406.92,90.0,407.0,407.15,406.83,406.92,90.0
2012-02-29 14:30:00,406.98,406.99,406.0,406.27,410.0,406.98,406.99,406.0,406.27,410.0
2012-02-29 15:00:00,406.51,407.26,406.48,406.95,270.0,406.51,407.26,406.48,406.95,270.0
2012-02-29 15:30:00,406.38,407.96,406.1,407.9,290.0,406.38,407.96,406.1,407.9,290.0
2012-03-01 09:30:00,407.73,410.46,407.73,410.46,100.0,407.73,410.46,407.73,410.46,100.0
2012-03-01 10:00:00,409.34,409.59,408.67,409.59,140.0,409.34,409.59,408.67,409.59,140.0
2012-03-01 10:30:00,409.19,409.65,409.19,409.59,130.0,409.19,409.65,409.19,409.59,130.0
2012-03-01 11:00:00,409.99,411.01,409.74,411.01,190.0,409.99,411.01,409.74,411.01,190.0
2012-03-01 11:30:00,411.1,411.82,411.1,411.71,200.0,411.1,411.82,411.1,411.71,200.0
2012-03-01 12:00:00,411.12,411.9,411.12,411.46,450.0,411.12,411.9,411.12,411.46,450.0
2012-03-01 12:30:00,411.5,411.5,411.2,411.45,90.0,411.5,411.5,411.2,411.45,90.0
2012-03-01 13:00:00,411.45,411.45,411.2,411.44,110.0,411.45,411.45,411.2,411.44,110.0
2012-03-01 13:30:00,411.31,411.42,411.0,411.2,260.0,411.31,411.42,411.0,411.2,260.0
2012-03-01 14:00:00,411.0,411.17,410.42,411.13,250.0,411.0,411.17,410.42,411.13,250.0
2012-03-01 14:30:00,411.16,411.79,410.51,410.51,220.0,411.16,411.79,410.51,410.51,220.0
2012-03-01 15:00:00,410.79,411.0,410.01,410.58,170.0,410.79,411.0,410.01,410.58,170.0
2012-03-01 15:30:00,410.65,411.35,409.36,411.34,330.0,410.65,411.35,409.36,411.34,330.0
2012-03-02 09:30:00,411.0,411.6,410.03,410.83,280.0,411.0,411.6,410.03,410.83,280.0
2012-03-02 10:00:00,410.65,410.99,409.73,410.22,200.0,410.65,410.99,409.73,410.22,200.0
2012-03-02 10:30:00,409.79,410.59,409.68,409.86,110.0,409.79,410.59,409.68,409.86,110.0
2012-03-02 11:00:00,409.3,410.0,408.43,410.0,390.0,409.3,410.0,408.43,410.0,390.0
2012-03-02 11:30:00,410.52,410.52,408.35,408.35,200.0,410.52,410.52,408.35,408.35,200.0
2012-03-02 12:00:00,408.47,409.89,408.47,408.85,140.0,408.47,409.89,408.47,408.85,140.0
2012-03-02 12:30:00,409.24,409.24,409.03,409.03,30.0,409.24,409.24,409.03,409.03,30.0
2012-03-02 13:00:00,409.19,409.19,408.55,409.02,60.0,409.19,409.19,408.55,409.02,60.0
2012-03-02 13:30:00,408.23,408.27,408.03,408.25,120.0,408.23,408.27,408.03,408.25,120.0
2012-03-02 14:00:00,408.67,408.67,407.92,408.0,70.0,408.67,408.67,407.92,408.0,70.0
2012-03-02 14:30:00,407.53,408.4,406.45,407.99,670.0,407.53,408.4,406.45,407.99,670.0
2012-03-02 15:00:00,407.74,409.11,407.74,408.78,500.0,407.74,409.11,407.74,408.78,500.0
2012-03-02 15:30:00,408.95,409.02,407.08,407.23,460.0,408.95,409.02,407.08,407.23,460.0
2012-03-05 09:30:00,406.0,408.42,405.16,406.6,340.0,406.0,408.42,405.16,406.6,340.0
2012-03-05 10:00:00,406.95,407.96,406.82,407.55,370.0,406.95,407.96,406.82,407.55,370.0
2012-03-05 10:30:00,407.28,407.61,406.91,407.61,50.0,407.28,407.61,406.91,407.61,50.0
2012-03-05 11:00:00,407.75,408.58,406.98,408.43,100.0,407.75,408.58,406.98,408.43,100.0
2012-03-05 11:30:00,408.05,408.62,407.73,407.74,120.0,408.05,408.62,407.73,407.74,120.0
2012-03-05 12:00:00,407.76,408.49,407.41,407.41,270.0,407.76,408.49,407.41,407.41,270.0
2012-03-05 12:30:00,407.98,407.98,407.54,407.55,70.0,407.98,407.98,407.54,407.55,70.0
2012-03-05 13:00:00,407.19,407.5,407.19,407.5,80.0,407.19,407.5,407.19,407.5,80.0
2012-03-05 13:30:00,407.91,407.91,407.4,407.4,40.0,407.91,407.91,407.4,407.4,40.0
2012-03-05 14:00:00,407.88,407.88,407.5,407.63,150.0,407.88,407.88,407.5,407.63,150.0
2012-03-05 14:30:00,407.86,408.0,407.59,408.0,460.0,407.86,408.0,407.59,408.0,460.0
2012-03-05 15:00:00,407.77,407.77,406.86,407.17,150.0,407.77,407.77,406.86,407.17,150.0
2012-03-05 15:30:00,407.17,407.17,405.96,406.0,410.0,407.17,407.17,405.96,406.0,410.0
2012-03-06 09:30:00,404.52,410.0,403.0,408.22,1780.0,404.52,410.0,403.0,408.22,1780.0
2012-03-06 10:00:00,407.64,407.8,407.03,407.21,120.0,407.64,407.8,407.03,407.21,120.0
2012-03-06 10:30:00,407.27,407.98,407.25,407.25,110.0,407.27,407.98,407.25,407.25,110.0
2012-03-06 11:00:00,407.01,408.22,407.01,408.22,90.0,407.01,408.22,407.01,408.22,90.0
2012-03-06 11:30:00,408.23,408.23,407.69,408.03,190.0,408.23,408.23,407.69,408.03,190.0
2012-03-06 12:00:00,407.93,408.03,407.53,407.53,40.0,407.93,408.03,407.53,407.53,40.0
2012-03-06 12:30:00,407.98,408.23,406.48,408.14,270.0,407.98,408.23,406.48,408.14,270.0
2012-03-06 13:00:00,407.75,409.88,407.75,408.8,510.0,407.75,409.88,407.75,408.8,510.0
2012-03-06 13:30:00,409.04,409.85,407.95,409.8,430.0,409.04,409.85,407.95,409.8,430.0
2012-03-06 14:00:00,408.89,409.43,408.34,408.53,220.0,408.89,409.43,408.34,408.53,220.0
2012-03-06 14:30:00,408.99,409.1,408.37,408.8,320.0,408.99,409.1,408.37,408.8,320.0
2012-03-06 15:00:00,408.42,409.86,408.42,409.86,430.0,408.42,409.86,408.42,409.86,430.0
2012-03-06 15:30:00,409.6,409.6,406.94,407.73,750.0,409.6,409.6,406.94,407.73,750.0
2012-03-07 09:30:00,409.0,409.0,407.4,408.17,200.0,409.0,409.0,407.4,408.17,200.0
2012-03-07 10:00:00,408.75,410.0,407.91,408.69,440.0,408.75,410.0,407.91,408.69,440.0
2012-03-07 10:30:00,410.0,413.58,410.0,413.58,610.0,410.0,413.58,410.0,413.58,610.0
2012-03-07 11:00:00,414.68,414.8,412.67,414.71,400.0,414.68,414.8,412.67,414.71,400.0
2012-03-07 11:30:00,414.61,416.94,413.85,415.65,620.0,414.61,416.94,413.85,415.65,620.0
2012-03-07 12:00:00,415.81,416.13,414.33,414.71,700.0,415.81,416.13,414.33,414.71,700.0
2012-03-07 12:30:00,415.29,415.31,414.82,414.82,170.0,415.29,415.31,414.82,414.82,170.0
2012-03-07 13:00:00,414.84,414.84,414.84,414.84,10.0,414.84,414.84,414.84,414.84,10.0
2012-03-07 13:30:00,415.57,415.57,415.56,415.56,20.0,415.57,415.57,415.56,415.56,20.0
2012-03-07 14:00:00,415.0,415.54,414.09,415.54,110.0,415.0,415.54,414.09,415.54,110.0
2012-03-07 14:30:00,414.62,415.34,413.31,413.89,910.0,414.62,415.34,413.31,413.89,910.0
2012-03-07 15:00:00,413.47,414.59,413.02,413.98,410.0,413.47,414.59,413.02,413.98,410.0
2012-03-07 15:30:00,414.05,416.02,413.85,414.99,960.0,414.05,416.02,413.85,414.99,960.0
2012-03-08 09:30:00,414.73,417.6,414.72,415.34,590.0,414.73,417.6,414.72,415.34,590.0
2012-03-08 10:00:00,415.46,416.58,415.06,416.09,470.0,415.46,416.58,415.06,416.09,470.0
2012-03-08 10:30:00,415.73,418.99,415.73,417.9,840.0,415.73,418.99,415.73,417.9,840.0
2012-03-08 11:00:00,418.03,420.01,418.01,419.86,370.0,418.03,420.01,418.01,419.86,370.0
2012-03-08 11:30:00,420.31,424.86,419.73,424.0,340.0,420.31,424.86,419.73,424.0,340.0
2012-03-08 12:00:00,423.48,424.7,420.75,421.41,430.0,423.48,424.7,420.75,421.41,430.0
2012-03-08 12:30:00,421.26,421.26,420.4,420.57,50.0,421.26,421.26,420.4,420.57,50.0
2012-03-08 13:00:00,421.14,421.26,420.55,420.66,100.0,421.14,421.26,420.55,420.66,100.0
2012-03-08 13:30:00,420.7,420.85,419.77,419.77,170.0,420.7,420.85,419.77,419.77,170.0
2012-03-08 14:00:00,419.41,419.67,418.04,418.75,1260.0,419.41,419.67,418.04,418.75,1260.0
2012-03-08 14:30:00,418.95,419.73,418.42,419.25,180.0,418.95,419.73,418.42,419.25,180.0
2012-03-08 15:00:00,419.02,419.02,418.12,419.0,200.0,419.02,419.02,418.12,419.0,200.0
2012-03-08 15:30:00,418.64,418.64,416.9,417.6,330.0,418.64,418.64,416.9,417.6,330.0
2012-03-09 09:30:00,418.75,419.98,418.75,419.21,60.0,418.75,419.98,418.75,419.21,60.0
2012-03-09 10:00:00,419.0,420.25,419.0,420.25,90.0,419.0,420.25,419.0,420.25,90.0
2012-03-09 10:30:00,420.51,420.74,418.7,419.55,330.0,420.51,420.74,418.7,419.55,330.0
2012-03-09 11:00:00,419.15,419.15,419.11,419.11,60.0,419.15,419.15,419.11,419.11,60.0
2012-03-09 11:30:00,418.3,418.58,417.88,418.15,130.0,418.3,418.58,417.88,418.15,130.0
2012-03-09 12:00:00,417.77,418.38,417.31,418.0,280.0,417.77,418.38,417.31,418.0,280.0
2012-03-09 12:30:00,419.44,419.44,419.44,419.44,10.0,419.44,419.44,419.44,419.44,10.0
2012-03-09 13:00:00,419.03,419.03,418.38,418.38,30.0,419.03,419.03,418.38,418.38,30.0
2012-03-09 13:30:00,418.86,418.86,418.45,418.45,40.0,418.86,418.86,418.45,418.45,40.0
2012-03-09 14:00:00,418.15,419.16,418.15,419.16,220.0,418.15,419.16,418.15,419.16,220.0
2012-03-09 14:30:00,419.11,419.11,418.9,418.9,30.0,419.11,419.11,418.9,418.9,30.0
2012-03-09 15:00:00,418.98,419.84,418.93,419.07,100.0,418.98,419.84,418.93,419.07,100.0
2012-03-09 15:30:00,419.12,420.0,419.12,419.95,130.0,419.12,420.0,419.12,419.95,130.0
2012-03-12 09:30:00,419.45,420.48,419.45,420.2,30.0,419.45,420.48,419.45,420.2,30.0
2012-03-12 10:00:00,419.8,420.0,419.64,419.76,60.0,419.8,420.0,419.64,419.76,60.0
2012-03-12 10:30:00,420.16,420.16,419.44,419.44,30.0,420.16,420.16,419.44,419.44,30.0
2012-03-12 11:00:00,419.65,419.65,419.65,419.65,10.0,419.65,419.65,419.65,419.65,10.0
2012-03-12 11:30:00,419.73,420.03,419.73,420.03,20.0,419.73,420.03,419.73,420.03,20.0
2012-03-12 12:00:00,420.39,421.21,420.39,421.21,60.0,420.39,421.21,420.39,421.21,60.0
2012-03-12 12:30:00,420.72,421.89,420.72,421.84,320.0,420.72,421.89,420.72,421.84,320.0
2012-03-12 13:00:00,421.41,421.7,421.1,421.62,260.0,421.41,421.7,421.1,421.62,260.0
2012-03-12 13:30:00,421.54,422.34,421.41,421.85,70.0,421.54,422.34,421.41,421.85,70.0
2012-03-12 14:00:00,421.65,421.65,421.37,421.37,80.0,421.65,421.65,421.37,421.37,80.0
2012-03-12 14:30:00,421.85,421.85,421.05,421.05,40.0,421.85,421.85,421.05,421.05,40.0
2012-03-12 15:00:00,421.42,421.43,421.38,421.41,90.0,421.42,421.43,421.38,421.41,90.0
2012-03-12 15:30:00,421.18,421.19,419.66,420.73,170.0,421.18,421.19,419.66,420.73,170.0
2012-03-13 09:30:00,423.01,423.01,421.25,422.1,120.0,423.01,423.01,421.25,422.1,120.0
2012-03-13 10:00:00,422.0,423.22,422.0,423.22,110.0,422.0,423.22,422.0,423.22,110.0
2012-03-13 10:30:00,424.49,424.88,423.8,424.88,80.0,424.49,424.88,423.8,424.88,80.0
2012-03-13 11:00:00,424.54,425.74,424.54,425.09,260.0,424.54,425.74,424.54,425.09,260.0
2012-03-13 11:30:00,424.79,424.79,424.79,424.79,10.0,424.79,424.79,424.79,424.79,10.0
2012-03-13 12:00:00,424.1,424.78,424.1,424.62,60.0,424.1,424.78,424.1,424.62,60.0
2012-03-13 12:30:00,423.5,423.5,423.5,423.5,10.0,423.5,423.5,423.5,423.5,10.0
2012-03-13 13:00:00,425.17,425.24,424.01,425.24,70.0,425.17,425.24,424.01,425.24,70.0
2012-03-13 13:30:00,424.25,424.25,424.2,424.2,30.0,424.25,424.25,424.2,424.2,30.0
2012-03-13 14:00:00,424.25,424.69,424.24,424.67,50.0,424.25,424.69,424.24,424.67,50.0
2012-03-13 14:30:00,424.0,424.15,424.0,424.15,20.0,424.0,424.15,424.0,424.15,20.0
2012-03-13 15:00:00,423.9,425.71,423.9,425.17,150.0,423.9,425.71,423.9,425.17,150.0
2012-03-13 15:30:00,425.36,428.32,425.36,427.37,610.0,425.36,428.32,425.36,427.37,610.0
2012-03-14 09:30:00,427.01,428.23,426.45,427.55,190.0,427.01,428.23,426.45,427.55,190.0
2012-03-14 10:00:00,427.46,428.6,426.61,428.6,60.0,427.46,428.6,426.61,428.6,60.0
2012-03-14 10:30:00,427.19,427.77,425.01,426.39,130.0,427.19,427.77,425.01,426.39,130.0
2012-03-14 11:00:00,426.03,426.03,423.74,424.0,370.0,426.03,426.03,423.74,424.0,370.0
2012-03-14 11:30:00,424.26,424.75,423.82,423.82,50.0,424.26,424.75,423.82,423.82,50.0
2012-03-14 12:00:00,424.82,424.94,424.3,424.87,250.0,424.82,424.94,424.3,424.87,250.0
2012-03-14 12:30:00,424.83,424.83,424.46,424.46,40.0,424.83,424.83,424.46,424.46,40.0
2012-03-14 13:00:00,424.36,424.36,424.36,424.36,40.0,424.36,424.36,424.36,424.36,40.0
2012-03-14 13:30:00,424.51,424.69,424.31,424.31,120.0,424.51,424.69,424.31,424.31,120.0
2012-03-14 14:00:00,423.87,424.02,423.87,424.0,90.0,423.87,424.02,423.87,424.0,90.0
2012-03-14 14:30:00,424.58,424.58,424.2,424.28,40.0,424.58,424.58,424.2,424.28,40.0
2012-03-14 15:00:00,424.65,425.93,424.65,424.92,200.0,424.65,425.93,424.65,424.92,200.0
2012-03-14 15:30:00,424.58,424.58,423.67,423.67,80.0,424.58,424.58,423.67,423.67,80.0
2012-03-15 09:30:00,425.3,425.99,423.65,424.79,70.0,425.3,425.99,423.65,424.79,70.0
2012-03-15 10:00:00,423.71,426.35,423.71,426.0,140.0,423.71,426.35,423.71,426.0,140.0
2012-03-15 10:30:00,425.6,426.37,425.3,425.41,190.0,425.6,426.37,425.3,425.41,190.0
2012-03-15 11:00:00,425.88,426.21,425.69,426.21,70.0,425.88,426.21,425.69,426.21,70.0
2012-03-15 11:30:00,425.86,427.62,425.86,426.72,90.0,425.86,427.62,425.86,426.72,90.0
2012-03-15 12:00:00,427.69,427.97,427.06,427.97,40.0,427.69,427.97,427.06,427.97,40.0
2012-03-15 12:30:00,427.99,429.12,427.99,428.33,80.0,427.99,429.12,427.99,428.33,80.0
2012-03-15 13:00:00,428.93,428.93,428.93,428.93,10.0,428.93,428.93,428.93,428.93,10.0
2012-03-15 13:30:00,428.17,428.4,427.99,428.05,130.0,428.17,428.4,427.99,428.05,130.0
2012-03-15 14:00:00,428.0,428.92,427.86,428.92,50.0,428.0,428.92,427.86,428.92,50.0
2012-03-15 14:30:00,428.69,428.69,427.79,428.29,190.0,428.69,428.69,427.79,428.29,190.0
2012-03-15 15:00:00,428.46,428.65,427.94,428.4,340.0,428.46,428.65,427.94,428.4,340.0
2012-03-15 15:30:00,428.45,428.7,426.25,428.5,540.0,428.45,428.7,426.25,428.5,540.0
2012-03-16 09:30:00,429.6,429.6,427.3,427.3,80.0,429.6,429.6,427.3,427.3,80.0
2012-03-16 10:00:00,426.82,426.82,426.27,426.27,70.0,426.82,426.82,426.27,426.27,70.0
2012-03-16 10:30:00,426.41,426.41,426.4,426.4,30.0,426.41,426.41,426.4,426.4,30.0
2012-03-16 11:00:00,426.95,426.95,426.95,426.95,30.0,426.95,426.95,426.95,426.95,30.0
2012-03-16 11:30:00,426.76,427.01,426.76,427.01,30.0,426.76,427.01,426.76,427.01,30.0
2012-03-16 12:00:00,426.5,426.5,425.56,425.56,50.0,426.5,426.5,425.56,425.56,50.0
2012-03-16 12:30:00,425.47,426.55,424.9,425.59,60.0,425.47,426.55,424.9,425.59,60.0
2012-03-16 13:00:00,425.05,425.54,424.79,425.0,60.0,425.05,425.54,424.79,425.0,60.0
2012-03-16 13:30:00,425.37,425.37,425.37,425.37,10.0,425.37,425.37,425.37,425.37,10.0
2012-03-16 14:00:00,425.03,425.03,423.6,423.6,70.0,425.03,425.03,423.6,423.6,70.0
2012-03-16 14:30:00,423.34,424.75,423.1,423.83,600.0,423.34,424.75,423.1,423.83,600.0
2012-03-16 15:00:00,423.0,423.62,422.9,423.62,30.0,423.0,423.62,422.9,423.62,30.0
2012-03-16 15:30:00,423.43,423.43,422.22,422.22,70.0,423.43,423.43,422.22,422.22,70.0
2012-03-19 09:30:00,420.25,421.98,419.44,421.87,350.0,420.25,421.98,419.44,421.87,350.0
2012-03-19 10:00:00,421.43,421.78,421.43,421.78,40.0,421.43,421.78,421.43,421.78,40.0
2012-03-19 10:30:00,421.92,423.29,421.92,422.99,80.0,421.92,423.29,421.92,422.99,80.0
2012-03-19 11:00:00,422.3,422.36,422.28,422.28,40.0,422.3,422.36,422.28,422.28,40.0
2012-03-19 11:30:00,422.39,422.39,422.39,422.39,10.0,422.39,422.39,422.39,422.39,10.0
2012-03-19 12:00:00,422.84,422.84,422.84,422.84,20.0,422.84,422.84,422.84,422.84,20.0
2012-03-19 12:30:00,422.56,423.58,421.75,423.58,190.0,422.56,423.58,421.75,423.58,190.0
2012-03-19 13:00:00,423.79,424.22,422.99,423.47,210.0,423.79,424.22,422.99,423.47,210.0
2012-03-19 13:30:00,423.5,424.0,423.43,423.69,100.0,423.5,424.0,423.43,423.69,100.0
2012-03-19 14:00:00,424.0,424.0,424.0,424.0,10.0,424.0,424.0,424.0,424.0,10.0
2012-03-19 14:30:00,424.74,424.74,424.14,424.14,40.0,424.74,424.74,424.14,424.14,40.0
2012-03-19 15:00:00,424.02,424.17,424.02,424.09,50.0,424.02,424.17,424.02,424.09,50.0
2012-03-19 15:30:00,423.97,423.97,422.45,423.59,140.0,423.97,423.97,422.45,423.59,140.0
2012-03-20 09:30:00,421.55,422.56,419.44,422.56,210.0,421.55,422.56,419.44,422.56,210.0
2012-03-20 10:00:00,423.0,423.8,422.47,423.79,150.0,423.0,423.8,422.47,423.79,150.0
2012-03-20 10:30:00,423.6,424.78,423.11,424.5,130.0,423.6,424.78,423.11,424.5,130.0
2012-03-20 11:00:00,424.85,424.85,423.59,424.45,60.0,424.85,424.85,423.59,424.45,60.0
2012-03-20 11:30:00,423.7,423.71,422.53,423.2,250.0,423.7,423.71,422.53,423.2,250.0
2012-03-20 12:00:00,423.2,423.2,423.12,423.12,20.0,423.2,423.2,423.12,423.12,20.0
2012-03-20 12:30:00,423.41,423.41,423.31,423.31,40.0,423.41,423.41,423.31,423.31,40.0
2012-03-20 13:00:00,422.68,424.02,422.68,423.01,80.0,422.68,424.02,422.68,423.01,80.0
2012-03-20 13:30:00,423.48,423.48,423.0,423.45,30.0,423.48,423.48,423.0,423.45,30.0
2012-03-20 14:00:00,423.44,423.44,423.0,423.0,80.0,423.44,423.44,423.0,423.0,80.0
2012-03-20 14:30:00,421.88,421.88,421.88,421.88,10.0,421.88,421.88,421.88,421.88,10.0
2012-03-20 15:00:00,422.48,423.35,422.48,422.69,40.0,422.48,423.35,422.48,422.69,40.0
2012-03-20 15:30:00,422.69,422.7,420.75,421.97,320.0,422.69,422.7,420.75,421.97,320.0
2012-03-21 09:30:00,421.13,421.93,420.01,420.15,80.0,421.13,421.93,420.01,420.15,80.0
2012-03-21 10:00:00,419.5,419.53,419.25,419.53,70.0,419.5,419.53,419.25,419.53,70.0
2012-03-21 10:30:00,419.33,419.33,418.16,418.16,50.0,419.33,419.33,418.16,418.16,50.0
2012-03-21 11:00:00,418.99,419.95,418.99,419.11,40.0,418.99,419.95,418.99,419.11,40.0
2012-03-21 11:30:00,419.54,420.14,418.93,419.95,40.0,419.54,420.14,418.93,419.95,40.0
2012-03-21 12:00:00,419.68,420.26,419.68,420.26,30.0,419.68,420.26,419.68,420.26,30.0
2012-03-21 12:30:00,419.45,419.84,419.45,419.84,30.0,419.45,419.84,419.45,419.84,30.0
2012-03-21 13:00:00,419.05,419.35,418.74,418.74,90.0,419.05,419.35,418.74,418.74,90.0
2012-03-21 13:30:00,418.74,418.74,418.74,418.74,0.0,418.74,418.74,418.74,418.74,0.0
2012-03-21 14:00:00,419.08,419.78,419.08,419.74,30.0,419.08,419.78,419.08,419.74,30.0
2012-03-21 14:30:00,419.58,419.58,419.58,419.58,10.0,419.58,419.58,419.58,419.58,10.0
2012-03-21 15:00:00,418.61,418.61,418.56,418.58,70.0,418.61,418.61,418.56,418.58,70.0
2012-03-21 15:30:00,418.66,418.97,417.32,418.43,350.0,418.66,418.97,417.32,418.43,350.0
2012-03-22 09:30:00,416.53,417.87,416.53,417.87,20.0,416.53,417.87,416.53,417.87,20.0
2012-03-22 10:00:00,417.84,417.84,417.44,417.44,40.0,417.84,417.84,417.44,417.44,40.0
2012-03-22 10:30:00,417.31,417.55,417.31,417.55,20.0,417.31,417.55,417.31,417.55,20.0
2012-03-22 11:00:00,416.15,416.95,416.15,416.81,100.0,416.15,416.95,416.15,416.81,100.0
2012-03-22 11:30:00,416.69,417.0,416.69,416.76,240.0,416.69,417.0,416.69,416.76,240.0
2012-03-22 12:00:00,417.67,418.94,417.48,418.94,110.0,417.67,418.94,417.48,418.94,110.0
2012-03-22 12:30:00,418.63,418.63,418.63,418.63,10.0,418.63,418.63,418.63,418.63,10.0
2012-03-22 13:00:00,418.95,418.95,418.53,418.53,30.0,418.95,418.95,418.53,418.53,30.0
2012-03-22 13:30:00,418.7,418.88,418.7,418.88,20.0,418.7,418.88,418.7,418.88,20.0
2012-03-22 14:00:00,418.98,418.98,418.98,418.98,10.0,418.98,418.98,418.98,418.98,10.0
2012-03-22 14:30:00,418.36,418.66,418.09,418.66,40.0,418.36,418.66,418.09,418.66,40.0
2012-03-22 15:00:00,418.16,418.16,416.92,416.92,180.0,418.16,418.16,416.92,416.92,180.0
2012-03-22 15:30:00,417.5,417.95,415.55,416.3,460.0,417.5,417.95,415.55,416.3,460.0
2012-03-23 09:30:00,417.87,417.88,417.19,417.19,90.0,417.87,417.88,417.19,417.19,90.0
2012-03-23 10:00:00,415.93,415.93,415.25,415.25,40.0,415.93,415.93,415.25,415.25,40.0
2012-03-23 10:30:00,415.86,415.86,415.86,415.86,20.0,415.86,415.86,415.86,415.86,20.0
2012-03-23 11:00:00,416.94,417.6,416.67,417.47,50.0,416.94,417.6,416.67,417.47,50.0
2012-03-23 11:30:00,417.2,417.22,416.96,416.96,90.0,417.2,417.22,416.96,416.96,90.0
2012-03-23 12:00:00,418.09,418.2,416.28,416.28,110.0,418.09,418.2,416.28,416.28,110.0
2012-03-23 12:30:00,416.36,416.36,416.36,416.36,10.0,416.36,416.36,416.36,416.36,10.0
2012-03-23 13:00:00,416.45,416.45,416.01,416.01,80.0,416.45,416.45,416.01,416.01,80.0
2012-03-23 13:30:00,416.87,417.23,416.82,417.23,60.0,416.87,417.23,416.82,417.23,60.0
2012-03-23 14:00:00,416.81,416.81,416.81,416.81,20.0,416.81,416.81,416.81,416.81,20.0
2012-03-23 14:30:00,418.16,418.16,417.28,417.28,20.0,418.16,418.16,417.28,417.28,20.0
2012-03-23 15:00:00,417.75,417.75,417.62,417.68,50.0,417.75,417.75,417.62,417.68,50.0
2012-03-23 15:30:00,418.0,419.54,417.74,419.54,260.0,418.0,419.54,417.74,419.54,260.0
2012-03-26 09:30:00,421.98,421.98,420.01,420.2,40.0,421.98,421.98,420.01,420.2,40.0
2012-03-26 10:00:00,423.01,423.01,422.14,422.14,20.0,423.01,423.01,422.14,422.14,20.0
2012-03-26 10:30:00,422.75,422.95,422.49,422.94,100.0,422.75,422.95,422.49,422.94,100.0
2012-03-26 11:00:00,422.0,423.9,420.98,422.5,540.0,422.0,423.9,420.98,422.5,540.0
2012-03-26 11:30:00,422.58,422.99,421.24,422.88,440.0,422.58,422.99,421.24,422.88,440.0
2012-03-26 12:00:00,423.53,423.54,422.15,422.78,50.0,423.53,423.54,422.15,422.78,50.0
2012-03-26 12:30:00,423.54,423.54,423.54,423.54,10.0,423.54,423.54,423.54,423.54,10.0
2012-03-26 13:00:00,423.7,423.7,422.97,422.97,30.0,423.7,423.7,422.97,422.97,30.0
2012-03-26 13:30:00,423.68,424.14,423.66,423.66,70.0,423.68,424.14,423.66,423.66,70.0
2012-03-26 14:00:00,423.66,424.06,423.66,424.06,40.0,423.66,424.06,423.66,424.06,40.0
2012-03-26 14:30:00,424.73,424.73,424.73,424.73,20.0,424.73,424.73,424.73,424.73,20.0
2012-03-26 15:00:00,424.57,425.5,424.55,425.5,40.0,424.57,425.5,424.55,425.5,40.0
2012-03-26 15:30:00,424.75,426.42,423.73,425.45,190.0,424.75,426.42,423.73,425.45,190.0
2012-03-27 09:30:00,425.1,425.2,425.0,425.0,90.0,425.1,425.2,425.0,425.0,90.0
2012-03-27 10:00:00,426.52,426.52,426.15,426.15,20.0,426.52,426.52,426.15,426.15,20.0
2012-03-27 10:30:00,425.97,425.98,425.97,425.98,20.0,425.97,425.98,425.97,425.98,20.0
2012-03-27 11:00:00,425.98,425.98,425.98,425.98,0.0,425.98,425.98,425.98,425.98,0.0
2012-03-27 11:30:00,425.79,426.11,425.79,426.11,20.0,425.79,426.11,425.79,426.11,20.0
2012-03-27 12:00:00,424.52,425.56,423.41,423.95,420.0,424.52,425.56,423.41,423.95,420.0
2012-03-27 12:30:00,423.89,423.89,423.89,423.89,10.0,423.89,423.89,423.89,423.89,10.0
2012-03-27 13:00:00,424.69,424.69,424.69,424.69,10.0,424.69,424.69,424.69,424.69,10.0
2012-03-27 13:30:00,424.5,424.65,424.5,424.64,30.0,424.5,424.65,424.5,424.64,30.0
2012-03-27 14:00:00,424.5,424.52,424.5,424.51,80.0,424.5,424.52,424.5,424.51,80.0
2012-03-27 14:30:00,423.96,424.5,423.96,424.5,40.0,423.96,424.5,423.96,424.5,40.0
2012-03-27 15:00:00,424.44,425.1,424.25,424.6,80.0,424.44,425.1,424.25,424.6,80.0
2012-03-27 15:30:00,424.97,425.94,424.6,425.72,350.0,424.97,425.94,424.6,425.72,350.0
2012-03-28 09:30:00,427.94,431.84,427.58,431.58,1170.0,427.94,431.84,427.58,431.58,1170.0
2012-03-28 10:00:00,432.0,438.74,431.7,438.01,1200.0,432.0,438.74,431.7,438.01,1200.0
2012-03-28 10:30:00,438.23,439.15,437.45,437.79,310.0,438.23,439.15,437.45,437.79,310.0
2012-03-28 11:00:00,438.05,442.0,437.5,441.67,730.0,438.05,442.0,437.5,441.67,730.0
2012-03-28 11:30:00,441.03,441.06,439.06,439.87,380.0,441.03,441.06,439.06,439.87,380.0
2012-03-28 12:00:00,441.73,442.39,441.73,442.39,110.0,441.73,442.39,441.73,442.39,110.0
2012-03-28 12:30:00,442.4,442.99,441.82,441.82,140.0,442.4,442.99,441.82,441.82,140.0
2012-03-28 13:00:00,442.0,442.9,441.82,442.36,130.0,442.0,442.9,441.82,442.36,130.0
2012-03-28 13:30:00,442.75,444.5,442.0,444.5,350.0,442.75,444.5,442.0,444.5,350.0
2012-03-28 14:00:00,444.57,449.86,444.57,447.91,740.0,444.57,449.86,444.57,447.91,740.0
2012-03-28 14:30:00,447.81,448.98,447.81,448.98,110.0,447.81,448.98,447.81,448.98,110.0
2012-03-28 15:00:00,448.98,449.0,447.69,448.87,1090.0,448.98,449.0,447.69,448.87,1090.0
2012-03-28 15:30:00,449.0,451.85,448.5,450.9,1430.0,449.0,451.85,448.5,450.9,1430.0
2012-03-29 09:30:00,448.05,451.9,447.8,450.84,1030.0,448.05,451.9,447.8,450.84,1030.0
2012-03-29 10:00:00,450.75,451.64,450.59,451.61,150.0,450.75,451.64,450.59,451.61,150.0
2012-03-29 10:30:00,450.63,451.28,450.63,451.24,110.0,450.63,451.28,450.63,451.24,110.0
2012-03-29 11:00:00,450.76,451.49,450.08,450.08,200.0,450.76,451.49,450.08,450.08,200.0
2012-03-29 11:30:00,450.15,450.19,448.42,449.16,190.0,450.15,450.19,448.42,449.16,190.0
2012-03-29 12:00:00,449.1,449.83,448.34,449.1,70.0,449.1,449.83,448.34,449.1,70.0
2012-03-29 12:30:00,448.17,449.8,448.17,449.8,50.0,448.17,449.8,448.17,449.8,50.0
2012-03-29 13:00:00,449.89,449.89,448.97,449.8,130.0,449.89,449.89,448.97,449.8,130.0
2012-03-29 13:30:00,449.0,449.71,448.9,449.35,90.0,449.0,449.71,448.9,449.35,90.0
2012-03-29 14:00:00,449.23,449.79,448.09,448.79,160.0,449.23,449.79,448.09,448.79,160.0
2012-03-29 14:30:00,449.09,449.51,448.39,448.39,100.0,449.09,449.51,448.39,448.39,100.0
2012-03-29 15:00:00,447.7,449.78,447.7,448.51,290.0,447.7,449.78,447.7,448.51,290.0
2012-03-29 15:30:00,448.18,449.17,447.96,448.62,410.0,448.18,449.17,447.96,448.62,410.0
2012-03-30 09:30:00,448.35,448.99,447.4,447.7,80.0,448.35,448.99,447.4,447.7,80.0
2012-03-30 10:00:00,447.9,447.9,446.48,446.52,110.0,447.9,447.9,446.48,446.52,110.0
2012-03-30 10:30:00,446.81,447.64,445.79,447.2,170.0,446.81,447.64,445.79,447.2,170.0
2012-03-30 11:00:00,446.69,447.64,446.69,446.8,70.0,446.69,447.64,446.69,446.8,70.0
2012-03-30 11:30:00,447.01,447.02,446.06,446.06,140.0,447.01,447.02,446.06,446.06,140.0
2012-03-30 12:00:00,446.99,446.99,446.99,446.99,40.0,446.99,446.99,446.99,446.99,40.0
2012-03-30 12:30:00,446.22,447.24,446.22,447.24,120.0,446.22,447.24,446.22,447.24,120.0
2012-03-30 13:00:00,446.43,448.01,446.43,447.56,150.0,446.43,448.01,446.43,447.56,150.0
2012-03-30 13:30:00,447.88,447.88,447.88,447.88,10.0,447.88,447.88,447.88,447.88,10.0
2012-03-30 14:00:00,447.4,447.47,446.66,447.47,50.0,447.4,447.47,446.66,447.47,50.0
2012-03-30 14:30:00,446.19,448.25,445.77,448.22,560.0,446.19,448.25,445.77,448.22,560.0
2012-03-30 15:00:00,448.25,448.56,447.33,447.33,70.0,448.25,448.56,447.33,447.33,70.0
2012-03-30 15:30:00,447.24,449.11,447.24,448.02,220.0,447.24,449.11,447.24,448.02,220.0
2012-04-02 09:30:00,447.31,447.5,445.68,445.68,80.0,447.31,447.5,445.68,445.68,80.0
2012-04-02 10:00:00,445.95,450.8,445.95,448.95,540.0,445.95,450.8,445.95,448.95,540.0
2012-04-02 10:30:00,448.99,450.24,448.99,449.99,90.0,448.99,450.24,448.99,449.99,90.0
2012-04-02 11:00:00,449.47,450.92,449.47,450.92,230.0,449.47,450.92,449.47,450.92,230.0
2012-04-02 11:30:00,450.89,452.99,450.66,452.16,670.0,450.89,452.99,450.66,452.16,670.0
2012-04-02 12:00:00,452.19,453.5,452.19,453.49,140.0,452.19,453.5,452.19,453.49,140.0
2012-04-02 12:30:00,452.0,452.07,451.36,452.07,90.0,452.0,452.07,451.36,452.07,90.0
2012-04-02 13:00:00,450.89,450.9,449.61,449.61,150.0,450.89,450.9,449.61,449.61,150.0
2012-04-02 13:30:00,449.67,451.46,449.67,451.46,250.0,449.67,451.46,449.67,451.46,250.0
2012-04-02 14:00:00,450.54,450.54,449.4,449.62,50.0,450.54,450.54,449.4,449.62,50.0
2012-04-02 14:30:00,450.58,451.6,450.58,451.6,40.0,450.58,451.6,450.58,451.6,40.0
2012-04-02 15:00:00,450.41,450.65,449.88,450.26,310.0,450.41,450.65,449.88,450.26,310.0
2012-04-02 15:30:00,449.5,450.33,448.69,448.69,280.0,449.5,450.33,448.69,448.69,280.0
2012-04-03 09:30:00,447.98,449.0,447.37,447.37,50.0,447.98,449.0,447.37,447.37,50.0
2012-04-03 10:00:00,448.7,449.59,447.77,449.5,110.0,448.7,449.59,447.77,449.5,110.0
2012-04-03 10:30:00,449.15,449.45,448.15,448.15,150.0,449.15,449.45,448.15,448.15,150.0
2012-04-03 11:00:00,448.2,448.2,446.53,446.53,90.0,448.2,448.2,446.53,446.53,90.0
2012-04-03 11:30:00,448.28,448.28,448.28,448.28,10.0,448.28,448.28,448.28,448.28,10.0
2012-04-03 12:00:00,446.57,447.65,446.57,447.65,50.0,446.57,447.65,446.57,447.65,50.0
2012-04-03 12:30:00,446.68,446.68,446.12,446.12,50.0,446.68,446.68,446.12,446.12,50.0
2012-04-03 13:00:00,446.52,447.03,445.7,446.27,200.0,446.52,447.03,445.7,446.27,200.0
2012-04-03 13:30:00,446.22,447.26,446.22,447.26,30.0,446.22,447.26,446.22,447.26,30.0
2012-04-03 14:00:00,447.0,447.34,445.93,446.75,110.0,447.0,447.34,445.93,446.75,110.0
2012-04-03 14:30:00,446.46,448.0,445.92,446.75,170.0,446.46,448.0,445.92,446.75,170.0
2012-04-03 15:00:00,447.45,448.16,447.08,448.16,190.0,447.45,448.16,447.08,448.16,190.0
2012-04-03 15:30:00,447.7,449.71,447.22,448.61,270.0,447.7,449.71,447.22,448.61,270.0
2012-04-04 09:30:00,452.0,452.0,445.83,446.01,620.0,452.0,452.0,445.83,446.01,620.0
2012-04-04 10:00:00,445.59,446.36,443.75,445.06,440.0,445.59,446.36,443.75,445.06,440.0
2012-04-04 10:30:00,444.7,446.66,444.7,445.17,290.0,444.7,446.66,444.7,445.17,290.0
2012-04-04 11:00:00,445.2,446.44,443.81,445.55,560.0,445.2,446.44,443.81,445.55,560.0
2012-04-04 11:30:00,445.44,445.92,444.75,445.92,230.0,445.44,445.92,444.75,445.92,230.0
2012-04-04 12:00:00,444.74,446.32,444.7,445.47,160.0,444.74,446.32,444.7,445.47,160.0
2012-04-04 12:30:00,444.27,444.77,444.12,444.77,30.0,444.27,444.77,444.12,444.77,30.0
2012-04-04 13:00:00,445.66,445.66,444.64,444.64,40.0,445.66,445.66,444.64,444.64,40.0
2012-04-04 13:30:00,445.25,445.85,444.98,445.85,50.0,445.25,445.85,444.98,445.85,50.0
2012-04-04 14:00:00,445.23,446.6,444.51,445.24,410.0,445.23,446.6,444.51,445.24,410.0
2012-04-04 14:30:00,445.0,446.17,444.68,444.68,210.0,445.0,446.17,444.68,444.68,210.0
2012-04-04 15:00:00,445.97,445.97,444.6,444.85,320.0,445.97,445.97,444.6,444.85,320.0
2012-04-04 15:30:00,444.86,445.29,442.73,442.73,100.0,444.86,445.29,442.73,442.73,100.0
2012-04-05 09:30:00,441.1,443.56,441.1,442.1,190.0,441.1,443.56,441.1,442.1,190.0
2012-04-05 10:00:00,442.87,444.76,442.6,444.36,190.0,442.87,444.76,442.6,444.36,190.0
2012-04-05 10:30:00,444.37,445.79,442.66,443.5,490.0,444.37,445.79,442.66,443.5,490.0
2012-04-05 11:00:00,444.04,444.87,443.6,444.87,70.0,444.04,444.87,443.6,444.87,70.0
2012-04-05 11:30:00,444.89,445.0,444.2,444.97,130.0,444.89,445.0,444.2,444.97,130.0
2012-04-05 12:00:00,445.1,445.35,444.66,445.0,110.0,445.1,445.35,444.66,445.0,110.0
2012-04-05 12:30:00,445.17,445.54,444.72,445.01,130.0,445.17,445.54,444.72,445.01,130.0
2012-04-05 13:00:00,445.38,445.38,444.96,445.0,170.0,445.38,445.38,444.96,445.0,170.0
2012-04-05 13:30:00,444.83,445.28,443.55,445.21,330.0,444.83,445.28,443.55,445.21,330.0
2012-04-05 14:00:00,444.31,445.6,444.31,445.6,70.0,444.31,445.6,444.31,445.6,70.0
2012-04-05 14:30:00,444.44,445.42,444.44,445.1,140.0,444.44,445.42,444.44,445.1,140.0
2012-04-05 15:00:00,445.41,445.75,444.94,445.02,430.0,445.41,445.75,444.94,445.02,430.0
2012-04-05 15:30:00,445.09,445.53,444.59,444.61,140.0,445.09,445.53,444.59,444.61,140.0
2012-04-09 09:30:00,441.95,441.95,438.41,439.44,230.0,441.95,441.95,438.41,439.44,230.0
2012-04-09 10:00:00,439.5,440.7,438.76,440.1,160.0,439.5,440.7,438.76,440.1,160.0
2012-04-09 10:30:00,440.78,440.78,440.78,440.78,10.0,440.78,440.78,440.78,440.78,10.0
2012-04-09 11:00:00,441.17,441.17,439.2,439.61,60.0,441.17,441.17,439.2,439.61,60.0
2012-04-09 11:30:00,440.69,440.69,440.25,440.4,40.0,440.69,440.69,440.25,440.4,40.0
2012-04-09 12:00:00,441.59,442.15,440.85,440.92,140.0,441.59,442.15,440.85,440.92,140.0
2012-04-09 12:30:00,441.94,441.94,441.94,441.94,10.0,441.94,441.94,441.94,441.94,10.0
2012-04-09 13:00:00,442.51,442.84,442.51,442.83,60.0,442.51,442.84,442.51,442.83,60.0
2012-04-09 13:30:00,442.17,443.0,441.39,443.0,120.0,442.17,443.0,441.39,443.0,120.0
2012-04-09 14:00:00,442.2,442.2,442.2,442.2,10.0,442.2,442.2,442.2,442.2,10.0
2012-04-09 14:30:00,442.6,442.6,442.2,442.25,30.0,442.6,442.6,442.2,442.25,30.0
2012-04-09 15:00:00,443.0,443.0,443.0,443.0,30.0,443.0,443.0,443.0,443.0,30.0
2012-04-09 15:30:00,443.56,443.7,442.06,442.55,330.0,443.56,443.7,442.06,442.55,330.0
2012-04-10 09:30:00,441.5,441.75,439.76,441.75,150.0,441.5,441.75,439.76,441.75,150.0
2012-04-10 10:00:00,440.05,440.56,438.66,439.23,380.0,440.05,440.56,438.66,439.23,380.0
2012-04-10 10:30:00,440.0,440.0,438.07,439.45,120.0,440.0,440.0,438.07,439.45,120.0
2012-04-10 11:00:00,439.09,441.6,438.06,440.27,300.0,439.09,441.6,438.06,440.27,300.0
2012-04-10 11:30:00,440.15,440.54,439.21,439.69,270.0,440.15,440.54,439.21,439.69,270.0
2012-04-10 12:00:00,439.85,439.9,438.88,439.05,90.0,439.85,439.9,438.88,439.05,90.0
2012-04-10 12:30:00,440.0,440.63,440.0,440.24,60.0,440.0,440.63,440.0,440.24,60.0
2012-04-10 13:00:00,440.41,440.42,440.0,440.0,70.0,440.41,440.42,440.0,440.0,70.0
2012-04-10 13:30:00,440.02,440.11,439.98,440.05,240.0,440.02,440.11,439.98,440.05,240.0
2012-04-10 14:00:00,440.07,440.42,438.81,439.18,100.0,440.07,440.42,438.81,439.18,100.0
2012-04-10 14:30:00,440.13,440.53,440.08,440.1,60.0,440.13,440.53,440.08,440.1,60.0
2012-04-10 15:00:00,440.38,441.0,440.17,440.27,210.0,440.38,441.0,440.17,440.27,210.0
2012-04-10 15:30:00,440.2,440.85,439.02,440.0,710.0,440.2,440.85,439.02,440.0,710.0
2012-04-11 09:30:00,441.21,443.66,441.01,443.66,460.0,441.21,443.66,441.01,443.66,460.0
2012-04-11 10:00:00,444.02,444.41,443.46,444.12,110.0,444.02,444.41,443.46,444.12,110.0
2012-04-11 10:30:00,444.45,444.45,442.7,443.0,140.0,444.45,444.45,442.7,443.0,140.0
2012-04-11 11:00:00,441.7,443.2,441.7,442.07,90.0,441.7,443.2,441.7,442.07,90.0
2012-04-11 11:30:00,443.37,443.37,443.37,443.37,20.0,443.37,443.37,443.37,443.37,20.0
2012-04-11 12:00:00,443.17,443.17,441.41,441.41,90.0,443.17,443.17,441.41,441.41,90.0
2012-04-11 12:30:00,441.41,441.41,441.41,441.41,0.0,441.41,441.41,441.41,441.41,0.0
2012-04-11 13:00:00,442.5,442.58,441.2,441.97,130.0,442.5,442.58,441.2,441.97,130.0
2012-04-11 13:30:00,442.05,443.64,442.05,443.3,200.0,442.05,443.64,442.05,443.3,200.0
2012-04-11 14:00:00,443.35,444.32,443.29,443.57,240.0,443.35,444.32,443.29,443.57,240.0
2012-04-11 14:30:00,443.59,444.7,443.59,444.7,90.0,443.59,444.7,443.59,444.7,90.0
2012-04-11 15:00:00,444.7,445.0,444.5,445.0,220.0,444.7,445.0,444.5,445.0,220.0
2012-04-11 15:30:00,445.34,445.99,444.0,445.99,530.0,445.34,445.99,444.0,445.99,530.0
2012-04-12 09:30:00,446.34,446.5,443.57,443.94,200.0,446.34,446.5,443.57,443.94,200.0
2012-04-12 10:00:00,443.95,443.95,443.4,443.49,50.0,443.95,443.95,443.4,443.49,50.0
2012-04-12 10:30:00,443.5,444.6,443.5,444.4,100.0,443.5,444.6,443.5,444.4,100.0
2012-04-12 11:00:00,445.46,445.46,445.01,445.01,60.0,445.46,445.46,445.01,445.01,60.0
2012-04-12 11:30:00,444.08,444.08,444.08,444.08,20.0,444.08,444.08,444.08,444.08,20.0
2012-04-12 12:00:00,444.49,444.49,444.49,444.49,10.0,444.49,444.49,444.49,444.49,10.0
2012-04-12 12:30:00,444.54,444.54,443.82,444.36,40.0,444.54,444.54,443.82,444.36,40.0
2012-04-12 13:00:00,444.4,445.5,444.4,444.97,250.0,444.4,445.5,444.4,444.97,250.0
2012-04-12 13:30:00,445.0,445.39,444.75,445.0,150.0,445.0,445.39,444.75,445.0,150.0
2012-04-12 14:00:00,445.0,445.0,445.0,445.0,0.0,445.0,445.0,445.0,445.0,0.0
2012-04-12 14:30:00,444.67,445.4,444.58,445.4,70.0,444.67,445.4,444.58,445.4,70.0
2012-04-12 15:00:00,445.4,445.4,445.4,445.4,0.0,445.4,445.4,445.4,445.4,0.0
2012-04-12 15:30:00,445.01,445.84,444.5,445.84,570.0,445.01,445.84,444.5,445.84,570.0
2012-04-13 09:30:00,443.95,444.35,443.95,444.35,20.0,443.95,444.35,443.95,444.35,20.0
2012-04-13 10:00:00,444.39,444.9,444.05,444.05,70.0,444.39,444.9,444.05,444.05,70.0
2012-04-13 10:30:00,443.23,443.92,443.23,443.91,30.0,443.23,443.92,443.23,443.91,30.0
2012-04-13 11:00:00,443.9,444.15,443.9,444.15,30.0,443.9,444.15,443.9,444.15,30.0
2012-04-13 11:30:00,444.26,444.26,444.19,444.19,30.0,444.26,444.26,444.19,444.19,30.0
2012-04-13 12:00:00,444.55,444.55,444.01,444.01,30.0,444.55,444.55,444.01,444.01,30.0
2012-04-13 12:30:00,444.69,444.7,444.69,444.69,40.0,444.69,444.7,444.69,444.69,40.0
2012-04-13 13:00:00,444.0,444.0,444.0,444.0,10.0,444.0,444.0,444.0,444.0,10.0
2012-04-13 13:30:00,444.25,445.0,444.15,444.41,120.0,444.25,445.0,444.15,444.41,120.0
2012-04-13 14:00:00,443.87,444.4,443.26,443.45,70.0,443.87,444.4,443.26,443.45,70.0
2012-04-13 14:30:00,443.45,443.45,443.45,443.45,10.0,443.45,443.45,443.45,443.45,10.0
2012-04-13 15:00:00,443.23,443.23,442.61,442.61,40.0,443.23,443.23,442.61,442.61,40.0
2012-04-13 15:30:00,443.1,443.1,439.74,440.01,180.0,443.1,443.1,439.74,440.01,180.0
2012-04-16 09:30:00,442.75,442.75,442.75,442.75,20.0,442.75,442.75,442.75,442.75,20.0
2012-04-16 10:00:00,444.44,444.88,442.39,442.39,80.0,444.44,444.88,442.39,442.39,80.0
2012-04-16 10:30:00,443.8,443.8,442.53,442.53,20.0,443.8,443.8,442.53,442.53,20.0
2012-04-16 11:00:00,442.7,443.04,442.49,443.04,30.0,442.7,443.04,442.49,443.04,30.0
2012-04-16 11:30:00,442.33,442.64,442.31,442.31,30.0,442.33,442.64,442.31,442.31,30.0
2012-04-16 12:00:00,442.0,442.53,442.0,442.07,40.0,442.0,442.53,442.0,442.07,40.0
2012-04-16 12:30:00,442.04,443.9,441.64,442.2,140.0,442.04,443.9,441.64,442.2,140.0
2012-04-16 13:00:00,442.42,443.62,442.42,442.46,130.0,442.42,443.62,442.42,442.46,130.0
2012-04-16 13:30:00,442.42,443.52,442.42,442.59,70.0,442.42,443.52,442.42,442.59,70.0
2012-04-16 14:00:00,443.4,443.4,442.87,443.22,60.0,443.4,443.4,442.87,443.22,60.0
2012-04-16 14:30:00,443.19,443.4,442.53,442.53,130.0,443.19,443.4,442.53,442.53,130.0
2012-04-16 15:00:00,442.95,443.99,442.55,443.99,120.0,442.95,443.99,442.55,443.99,120.0
2012-04-16 15:30:00,444.0,445.22,444.0,445.22,80.0,444.0,445.22,444.0,445.22,80.0
2012-04-17 09:30:00,446.95,446.95,445.82,445.82,30.0,446.95,446.95,445.82,445.82,30.0
2012-04-17 10:00:00,443.88,445.44,443.88,445.44,40.0,443.88,445.44,443.88,445.44,40.0
2012-04-17 10:30:00,445.15,445.38,443.65,444.0,220.0,445.15,445.38,443.65,444.0,220.0
2012-04-17 11:00:00,444.01,445.77,444.01,445.77,240.0,444.01,445.77,444.01,445.77,240.0
2012-04-17 11:30:00,445.27,446.85,445.27,446.85,20.0,445.27,446.85,445.27,446.85,20.0
2012-04-17 12:00:00,446.1,446.1,445.0,445.0,60.0,446.1,446.1,445.0,445.0,60.0
2012-04-17 12:30:00,444.14,447.1,444.14,447.1,120.0,444.14,447.1,444.14,447.1,120.0
2012-04-17 13:00:00,445.24,445.24,445.15,445.15,30.0,445.24,445.24,445.15,445.15,30.0
2012-04-17 13:30:00,445.23,446.69,445.23,445.41,60.0,445.23,446.69,445.23,445.41,60.0
2012-04-17 14:00:00,446.52,446.52,445.98,445.98,50.0,446.52,446.52,445.98,445.98,50.0
2012-04-17 14:30:00,445.51,446.23,445.0,445.62,240.0,445.51,446.23,445.0,445.62,240.0
2012-04-17 15:00:00,445.29,445.69,444.99,445.69,520.0,445.29,445.69,444.99,445.69,520.0
2012-04-17 15:30:00,446.45,447.95,446.44,447.4,220.0,446.45,447.95,446.44,447.4,220.0
2012-04-18 09:30:00,445.94,445.94,445.94,445.94,10.0,445.94,445.94,445.94,445.94,10.0
2012-04-18 10:00:00,446.11,446.11,444.91,444.91,30.0,446.11,446.11,444.91,444.91,30.0
2012-04-18 10:30:00,444.48,444.58,444.06,444.58,50.0,444.48,444.58,444.06,444.58,50.0
2012-04-18 11:00:00,444.0,445.0,443.71,443.71,30.0,444.0,445.0,443.71,443.71,30.0
2012-04-18 11:30:00,444.18,444.18,444.18,444.18,10.0,444.18,444.18,444.18,444.18,10.0
2012-04-18 12:00:00,442.7,442.7,442.59,442.59,20.0,442.7,442.7,442.59,442.59,20.0
2012-04-18 12:30:00,442.39,443.0,442.05,442.05,110.0,442.39,443.0,442.05,442.05,110.0
2012-04-18 13:00:00,442.5,443.02,440.61,441.02,410.0,442.5,443.02,440.61,441.02,410.0
2012-04-18 13:30:00,440.67,440.67,439.97,439.97,40.0,440.67,440.67,439.97,439.97,40.0
2012-04-18 14:00:00,440.21,441.29,439.28,441.29,130.0,440.21,441.29,439.28,441.29,130.0
2012-04-18 14:30:00,439.98,439.98,439.98,439.98,10.0,439.98,439.98,439.98,439.98,10.0
2012-04-18 15:00:00,440.3,441.1,439.48,441.1,80.0,440.3,441.1,439.48,441.1,80.0
2012-04-18 15:30:00,441.13,442.24,440.22,441.59,420.0,441.13,442.24,440.22,441.59,420.0
2012-04-19 09:30:00,443.02,443.92,440.08,443.68,320.0,443.02,443.92,440.08,443.68,320.0
2012-04-19 10:00:00,443.71,443.89,442.83,443.89,90.0,443.71,443.89,442.83,443.89,90.0
2012-04-19 10:30:00,443.41,445.52,442.82,445.52,70.0,443.41,445.52,442.82,445.52,70.0
2012-04-19 11:00:00,444.02,445.71,443.18,443.18,150.0,444.02,445.71,443.18,443.18,150.0
2012-04-19 11:30:00,444.0,444.85,441.95,443.76,280.0,444.0,444.85,441.95,443.76,280.0
2012-04-19 12:00:00,443.85,443.85,443.85,443.85,20.0,443.85,443.85,443.85,443.85,20.0
2012-04-19 12:30:00,444.23,444.52,442.11,444.09,80.0,444.23,444.52,442.11,444.09,80.0
2012-04-19 13:00:00,444.1,444.1,444.1,444.1,10.0,444.1,444.1,444.1,444.1,10.0
2012-04-19 13:30:00,445.17,445.17,443.81,443.81,40.0,445.17,445.17,443.81,443.81,40.0
2012-04-19 14:00:00,442.95,444.14,442.95,444.07,100.0,442.95,444.14,442.95,444.07,100.0
2012-04-19 14:30:00,443.86,444.16,443.86,443.91,60.0,443.86,444.16,443.86,443.91,60.0
2012-04-19 15:00:00,443.95,443.95,442.47,442.47,30.0,443.95,443.95,442.47,442.47,30.0
2012-04-19 15:30:00,441.87,444.45,441.87,443.7,320.0,441.87,444.45,441.87,443.7,320.0
2012-04-20 09:30:00,443.05,444.8,442.14,444.8,110.0,443.05,444.8,442.14,444.8,110.0
2012-04-20 10:00:00,445.12,445.12,442.95,444.94,170.0,445.12,445.12,442.95,444.94,170.0
2012-04-20 10:30:00,444.94,444.94,444.94,444.94,0.0,444.94,444.94,444.94,444.94,0.0
2012-04-20 11:00:00,443.29,443.55,443.29,443.55,20.0,443.29,443.55,443.29,443.55,20.0
2012-04-20 11:30:00,444.91,444.91,444.91,444.91,10.0,444.91,444.91,444.91,444.91,10.0
2012-04-20 12:00:00,444.91,444.91,444.91,444.91,0.0,444.91,444.91,444.91,444.91,0.0
2012-04-20 12:30:00,444.91,444.91,444.91,444.91,0.0,444.91,444.91,444.91,444.91,0.0
2012-04-20 13:00:00,443.47,444.94,443.47,443.58,60.0,443.47,444.94,443.47,443.58,60.0
2012-04-20 13:30:00,443.35,444.43,443.35,443.61,30.0,443.35,444.43,443.35,443.61,30.0
2012-04-20 14:00:00,443.58,444.83,443.58,444.83,20.0,443.58,444.83,443.58,444.83,20.0
2012-04-20 14:30:00,445.52,445.52,444.75,444.9,50.0,445.52,445.52,444.75,444.9,50.0
2012-04-20 15:00:00,444.85,445.28,444.28,445.28,40.0,444.85,445.28,444.28,445.28,40.0
2012-04-20 15:30:00,444.4,444.69,443.92,444.59,150.0,444.4,444.69,443.92,444.59,150.0
2012-04-23 09:30:00,441.0,441.0,437.77,440.0,100.0,441.0,441.0,437.77,440.0,100.0
2012-04-23 10:00:00,442.13,442.31,440.0,440.0,60.0,442.13,442.31,440.0,440.0,60.0
2012-04-23 10:30:00,441.13,441.13,440.27,440.27,30.0,441.13,441.13,440.27,440.27,30.0
2012-04-23 11:00:00,441.04,441.04,441.04,441.04,10.0,441.04,441.04,441.04,441.04,10.0
2012-04-23 11:30:00,440.26,440.8,439.24,440.45,110.0,440.26,440.8,439.24,440.45,110.0
2012-04-23 12:00:00,440.22,441.37,440.22,440.53,60.0,440.22,441.37,440.22,440.53,60.0
2012-04-23 12:30:00,441.98,441.98,440.26,441.84,70.0,441.98,441.98,440.26,441.84,70.0
2012-04-23 13:00:00,439.23,440.32,439.23,440.32,130.0,439.23,440.32,439.23,440.32,130.0
2012-04-23 13:30:00,439.49,439.49,439.42,439.42,20.0,439.49,439.49,439.42,439.42,20.0
2012-04-23 14:00:00,439.94,440.5,439.38,440.36,150.0,439.94,440.5,439.38,440.36,150.0
2012-04-23 14:30:00,439.97,440.24,439.38,440.24,90.0,439.97,440.24,439.38,440.24,90.0
2012-04-23 15:00:00,439.58,440.0,439.25,439.91,80.0,439.58,440.0,439.25,439.91,80.0
2012-04-23 15:30:00,439.89,440.0,437.35,438.28,630.0,439.89,440.0,437.35,438.28,630.0
2012-04-24 09:30:00,437.2,438.3,436.15,438.0,100.0,437.2,438.3,436.15,438.0,100.0
2012-04-24 10:00:00,438.33,438.33,438.33,438.33,10.0,438.33,438.33,438.33,438.33,10.0
2012-04-24 10:30:00,439.99,440.99,438.3,439.76,140.0,439.99,440.99,438.3,439.76,140.0
2012-04-24 11:00:00,440.79,440.79,440.29,440.29,50.0,440.79,440.79,440.29,440.29,50.0
2012-04-24 11:30:00,441.19,441.19,439.74,439.74,20.0,441.19,441.19,439.74,439.74,20.0
2012-04-24 12:00:00,441.0,441.16,439.56,439.56,200.0,441.0,441.16,439.56,439.56,200.0
2012-04-24 12:30:00,440.36,440.36,440.36,440.36,10.0,440.36,440.36,440.36,440.36,10.0
2012-04-24 13:00:00,441.13,441.13,439.66,439.66,100.0,441.13,441.13,439.66,439.66,100.0
2012-04-24 13:30:00,440.14,440.67,439.62,440.67,50.0,440.14,440.67,439.62,440.67,50.0
2012-04-24 14:00:00,440.95,440.95,440.95,440.95,10.0,440.95,440.95,440.95,440.95,10.0
2012-04-24 14:30:00,440.6,440.93,439.63,440.44,220.0,440.6,440.93,439.63,440.44,220.0
2012-04-24 15:00:00,440.02,440.02,439.97,439.97,20.0,440.02,440.02,439.97,439.97,20.0
2012-04-24 15:30:00,439.55,440.2,438.0,440.2,350.0,439.55,440.2,438.0,440.2,350.0
2012-04-25 09:30:00,441.72,442.0,438.04,441.99,60.0,441.72,442.0,438.04,441.99,60.0
2012-04-25 10:00:00,443.65,444.08,442.21,442.97,170.0,443.65,444.08,442.21,442.97,170.0
2012-04-25 10:30:00,443.72,443.96,443.72,443.96,20.0,443.72,443.96,443.72,443.96,20.0
2012-04-25 11:00:00,443.9,443.95,442.84,443.88,70.0,443.9,443.95,442.84,443.88,70.0
2012-04-25 11:30:00,443.68,443.8,442.13,442.13,90.0,443.68,443.8,442.13,442.13,90.0
2012-04-25 12:00:00,443.21,443.52,441.42,442.07,190.0,443.21,443.52,441.42,442.07,190.0
2012-04-25 12:30:00,442.9,443.23,441.62,441.62,80.0,442.9,443.23,441.62,441.62,80.0
2012-04-25 13:00:00,442.39,442.41,441.01,441.11,180.0,442.39,442.41,441.01,441.11,180.0
2012-04-25 13:30:00,441.92,441.92,441.88,441.88,20.0,441.92,441.92,441.88,441.88,20.0
2012-04-25 14:00:00,441.31,442.01,441.13,441.34,70.0,441.31,442.01,441.13,441.34,70.0
2012-04-25 14:30:00,441.34,441.34,441.34,441.34,0.0,441.34,441.34,441.34,441.34,0.0
2012-04-25 15:00:00,440.15,441.26,440.15,441.23,60.0,440.15,441.26,440.15,441.23,60.0
2012-04-25 15:30:00,441.25,443.38,441.23,443.38,220.0,441.25,443.38,441.23,443.38,220.0
2012-04-26 09:30:00,441.0,443.04,440.44,443.04,160.0,441.0,443.04,440.44,443.04,160.0
2012-04-26 10:00:00,443.26,443.26,442.63,442.63,20.0,443.26,443.26,442.63,442.63,20.0
2012-04-26 10:30:00,442.72,444.5,442.72,444.5,90.0,442.72,444.5,442.72,444.5,90.0
2012-04-26 11:00:00,444.93,444.93,443.16,444.43,110.0,444.93,444.93,443.16,444.43,110.0
2012-04-26 11:30:00,444.04,444.04,443.67,443.67,90.0,444.04,444.04,443.67,443.67,90.0
2012-04-26 12:00:00,443.67,444.33,443.37,444.33,230.0,443.67,444.33,443.37,444.33,230.0
2012-04-26 12:30:00,443.73,443.9,443.21,443.9,40.0,443.73,443.9,443.21,443.9,40.0
2012-04-26 13:00:00,443.51,443.53,441.91,442.07,250.0,443.51,443.53,441.91,442.07,250.0
2012-04-26 13:30:00,442.13,442.53,441.33,442.53,190.0,442.13,442.53,441.33,442.53,190.0
2012-04-26 14:00:00,442.13,442.55,441.47,442.47,200.0,442.13,442.55,441.47,442.47,200.0
2012-04-26 14:30:00,442.45,442.67,441.94,442.66,120.0,442.45,442.67,441.94,442.66,120.0
2012-04-26 15:00:00,442.67,442.67,442.0,442.32,80.0,442.67,442.67,442.0,442.32,80.0
2012-04-26 15:30:00,441.85,442.61,441.41,442.61,330.0,441.85,442.61,441.41,442.61,330.0
2012-04-27 09:30:00,441.0,441.0,437.01,440.61,220.0,441.0,441.0,437.01,440.61,220.0
2012-04-27 10:00:00,439.53,439.53,439.53,439.53,10.0,439.53,439.53,439.53,439.53,10.0
2012-04-27 10:30:00,440.73,441.28,439.61,440.98,50.0,440.73,441.28,439.61,440.98,50.0
2012-04-27 11:00:00,440.55,441.0,440.0,441.0,110.0,440.55,441.0,440.0,441.0,110.0
2012-04-27 11:30:00,440.0,440.85,440.0,440.01,160.0,440.0,440.85,440.0,440.01,160.0
2012-04-27 12:00:00,440.35,441.39,439.76,441.09,150.0,440.35,441.39,439.76,441.09,150.0
2012-04-27 12:30:00,441.55,441.55,440.91,440.91,100.0,441.55,441.55,440.91,440.91,100.0
2012-04-27 13:00:00,441.0,442.0,440.57,442.0,80.0,441.0,442.0,440.57,442.0,80.0
2012-04-27 13:30:00,442.0,442.07,441.38,441.96,150.0,442.0,442.07,441.38,441.96,150.0
2012-04-27 14:00:00,441.62,441.62,440.52,440.6,50.0,441.62,441.62,440.52,440.6,50.0
2012-04-27 14:30:00,441.61,441.73,440.94,441.7,60.0,441.61,441.73,440.94,441.7,60.0
2012-04-27 15:00:00,441.74,441.74,441.45,441.45,40.0,441.74,441.74,441.45,441.45,40.0
2012-04-27 15:30:00,441.74,442.2,440.91,442.2,520.0,441.74,442.2,440.91,442.2,520.0
2012-04-30 09:30:00,440.5,441.69,440.0,440.17,200.0,440.5,441.69,440.0,440.17,200.0
2012-04-30 10:00:00,440.85,442.86,440.85,442.86,110.0,440.85,442.86,440.85,442.86,110.0
2012-04-30 10:30:00,442.77,443.17,442.38,443.17,70.0,442.77,443.17,442.38,443.17,70.0
2012-04-30 11:00:00,442.61,443.0,440.0,441.05,190.0,442.61,443.0,440.0,441.05,190.0
2012-04-30 11:30:00,441.05,441.05,441.05,441.05,0.0,441.05,441.05,441.05,441.05,0.0
2012-04-30 12:00:00,441.0,441.0,440.01,440.01,30.0,441.0,441.0,440.01,440.01,30.0
2012-04-30 12:30:00,440.02,440.03,440.02,440.03,30.0,440.02,440.03,440.02,440.03,30.0
2012-04-30 13:00:00,440.12,440.12,440.12,440.12,10.0,440.12,440.12,440.12,440.12,10.0
2012-04-30 13:30:00,440.25,440.25,439.84,439.86,150.0,440.25,440.25,439.84,439.86,150.0
2012-04-30 14:00:00,440.01,440.01,438.99,439.63,350.0,440.01,440.01,438.99,439.63,350.0
2012-04-30 14:30:00,439.77,439.88,438.87,439.75,310.0,439.77,439.88,438.87,439.75,310.0
2012-04-30 15:00:00,439.64,439.86,439.3,439.54,170.0,439.64,439.86,439.3,439.54,170.0
2012-04-30 15:30:00,439.62,440.02,439.5,439.94,150.0,439.62,440.02,439.5,439.94,150.0
2012-05-01 09:30:00,439.09,439.25,439.09,439.25,30.0,439.09,439.25,439.09,439.25,30.0
2012-05-01 10:00:00,441.82,443.3,441.82,443.3,30.0,441.82,443.3,441.82,443.3,30.0
2012-05-01 10:30:00,442.96,443.98,439.87,443.98,240.0,442.96,443.98,439.87,443.98,240.0
2012-05-01 11:00:00,442.87,443.51,441.6,442.2,170.0,442.87,443.51,441.6,442.2,170.0
2012-05-01 11:30:00,442.09,442.5,441.93,441.93,50.0,442.09,442.5,441.93,441.93,50.0
2012-05-01 12:00:00,442.02,442.11,442.01,442.11,40.0,442.02,442.11,442.01,442.11,40.0
2012-05-01 12:30:00,442.47,442.6,442.24,442.6,80.0,442.47,442.6,442.24,442.6,80.0
2012-05-01 13:00:00,442.31,442.32,442.31,442.31,40.0,442.31,442.32,442.31,442.31,40.0
2012-05-01 13:30:00,442.32,442.32,442.32,442.32,10.0,442.32,442.32,442.32,442.32,10.0
2012-05-01 14:00:00,442.49,442.49,441.75,441.75,90.0,442.49,442.49,441.75,441.75,90.0
2012-05-01 14:30:00,441.23,441.23,441.22,441.22,20.0,441.23,441.23,441.22,441.22,20.0
2012-05-01 15:00:00,441.51,441.55,440.8,440.8,120.0,441.51,441.55,440.8,440.8,120.0
2012-05-01 15:30:00,440.88,442.84,440.18,442.84,370.0,440.88,442.84,440.18,442.84,370.0
2012-05-02 09:30:00,439.91,442.45,439.91,441.67,80.0,439.91,442.45,439.91,441.67,80.0
2012-05-02 10:00:00,441.24,441.24,441.24,441.24,20.0,441.24,441.24,441.24,441.24,20.0
2012-05-02 10:30:00,441.02,442.36,441.02,442.36,50.0,441.02,442.36,441.02,442.36,50.0
2012-05-02 11:00:00,442.63,442.63,442.63,442.63,10.0,442.63,442.63,442.63,442.63,10.0
2012-05-02 11:30:00,441.0,441.94,441.0,441.76,40.0,441.0,441.94,441.0,441.76,40.0
2012-05-02 12:00:00,441.1,442.47,440.45,442.47,180.0,441.1,442.47,440.45,442.47,180.0
2012-05-02 12:30:00,442.49,442.78,442.3,442.3,60.0,442.49,442.78,442.3,442.3,60.0
2012-05-02 13:00:00,442.5,443.48,442.38,442.62,130.0,442.5,443.48,442.38,442.62,130.0
2012-05-02 13:30:00,443.8,443.88,443.8,443.88,30.0,443.8,443.88,443.8,443.88,30.0
2012-05-02 14:00:00,443.99,445.38,443.64,445.24,330.0,443.99,445.38,443.64,445.24,330.0
2012-05-02 14:30:00,445.43,445.54,445.09,445.25,70.0,445.43,445.54,445.09,445.25,70.0
2012-05-02 15:00:00,444.77,445.92,444.72,445.7,60.0,444.77,445.92,444.72,445.7,60.0
2012-05-02 15:30:00,445.2,445.89,444.74,444.74,280.0,445.2,445.89,444.74,444.74,280.0
2012-05-03 09:30:00,443.79,445.86,443.79,445.08,130.0,443.79,445.86,443.79,445.08,130.0
2012-05-03 10:00:00,444.85,446.06,443.49,443.64,430.0,444.85,446.06,443.49,443.64,430.0
2012-05-03 10:30:00,444.0,444.85,442.88,444.85,170.0,444.0,444.85,442.88,444.85,170.0
2012-05-03 11:00:00,443.45,444.01,442.39,442.39,60.0,443.45,444.01,442.39,442.39,60.0
2012-05-03 11:30:00,442.77,443.37,442.77,443.37,20.0,442.77,443.37,442.77,443.37,20.0
2012-05-03 12:00:00,443.42,443.42,441.81,442.06,100.0,443.42,443.42,441.81,442.06,100.0
2012-05-03 12:30:00,442.05,443.79,441.75,443.21,330.0,442.05,443.79,441.75,443.21,330.0
2012-05-03 13:00:00,443.28,443.47,442.26,442.78,350.0,443.28,443.47,442.26,442.78,350.0
2012-05-03 13:30:00,442.76,442.76,440.63,440.64,120.0,442.76,442.76,440.63,440.64,120.0
2012-05-03 14:00:00,441.58,441.58,440.29,440.3,100.0,441.58,441.58,440.29,440.3,100.0
2012-05-03 14:30:00,440.48,440.58,439.93,439.93,240.0,440.48,440.58,439.93,439.93,240.0
2012-05-03 15:00:00,440.74,441.52,440.69,441.48,350.0,440.74,441.52,440.69,441.48,350.0
2012-05-03 15:30:00,441.27,441.72,440.19,441.52,570.0,441.27,441.72,440.19,441.52,570.0
2012-05-04 09:30:00,440.59,442.67,440.59,442.52,190.0,440.59,442.67,440.59,442.52,190.0
2012-05-04 10:00:00,442.59,442.89,441.86,442.45,170.0,442.59,442.89,441.86,442.45,170.0
2012-05-04 10:30:00,442.95,443.36,442.59,442.85,60.0,442.95,443.36,442.59,442.85,60.0
2012-05-04 11:00:00,443.46,443.58,442.61,442.99,290.0,443.46,443.58,442.61,442.99,290.0
2012-05-04 11:30:00,441.97,441.97,441.97,441.97,10.0,441.97,441.97,441.97,441.97,10.0
2012-05-04 12:00:00,442.33,442.6,442.0,442.6,50.0,442.33,442.6,442.0,442.6,50.0
2012-05-04 12:30:00,442.41,442.62,442.13,442.62,120.0,442.41,442.62,442.13,442.62,120.0
2012-05-04 13:00:00,442.98,443.13,442.85,442.96,310.0,442.98,443.13,442.85,442.96,310.0
2012-05-04 13:30:00,443.07,443.82,442.69,443.1,220.0,443.07,443.82,442.69,443.1,220.0
2012-05-04 14:00:00,443.33,443.34,442.9,443.05,170.0,443.33,443.34,442.9,443.05,170.0
2012-05-04 14:30:00,443.26,443.35,442.73,443.01,240.0,443.26,443.35,442.73,443.01,240.0
2012-05-04 15:00:00,443.83,444.99,443.74,444.94,180.0,443.83,444.99,443.74,444.94,180.0
2012-05-04 15:30:00,444.96,446.71,444.41,444.53,370.0,444.96,446.71,444.41,444.53,370.0
2012-05-07 09:30:00,444.82,448.07,444.82,448.07,430.0,444.82,448.07,444.82,448.07,430.0
2012-05-07 10:00:00,446.76,447.33,442.52,443.67,640.0,446.76,447.33,442.52,443.67,640.0
2012-05-07 10:30:00,442.69,442.69,442.69,442.69,10.0,442.69,442.69,442.69,442.69,10.0
2012-05-07 11:00:00,443.63,443.67,442.74,443.67,50.0,443.63,443.67,442.74,443.67,50.0
2012-05-07 11:30:00,444.0,444.98,443.52,443.52,120.0,444.0,444.98,443.52,443.52,120.0
2012-05-07 12:00:00,444.48,446.2,444.48,446.2,40.0,444.48,446.2,444.48,446.2,40.0
2012-05-07 12:30:00,446.83,446.99,446.83,446.99,20.0,446.83,446.99,446.83,446.99,20.0
2012-05-07 13:00:00,446.96,446.96,444.34,444.55,140.0,446.96,446.96,444.34,444.55,140.0
2012-05-07 13:30:00,444.49,444.96,444.2,444.2,50.0,444.49,444.96,444.2,444.2,50.0
2012-05-07 14:00:00,445.51,446.72,445.4,445.4,80.0,445.51,446.72,445.4,445.4,80.0
2012-05-07 14:30:00,446.1,446.99,444.77,444.77,90.0,446.1,446.99,444.77,444.77,90.0
2012-05-07 15:00:00,444.42,445.25,444.42,445.01,80.0,444.42,445.25,444.42,445.01,80.0
2012-05-07 15:30:00,444.92,445.73,440.6,445.29,760.0,444.92,445.73,440.6,445.29,760.0
2012-05-08 09:30:00,441.5,443.15,441.5,441.71,270.0,441.5,443.15,441.5,441.71,270.0
2012-05-08 10:00:00,441.52,443.08,441.0,442.2,170.0,441.52,443.08,441.0,442.2,170.0
2012-05-08 10:30:00,442.1,442.1,441.0,441.0,50.0,442.1,442.1,441.0,441.0,50.0
2012-05-08 11:00:00,442.88,443.05,440.79,441.04,110.0,442.88,443.05,440.79,441.04,110.0
2012-05-08 11:30:00,440.64,440.72,440.64,440.72,20.0,440.64,440.72,440.64,440.72,20.0
2012-05-08 12:00:00,441.66,443.65,441.04,441.04,60.0,441.66,443.65,441.04,441.04,60.0
2012-05-08 12:30:00,440.51,443.15,440.51,443.15,40.0,440.51,443.15,440.51,443.15,40.0
2012-05-08 13:00:00,442.38,442.41,440.52,440.52,80.0,442.38,442.41,440.52,440.52,80.0
2012-05-08 13:30:00,440.86,440.86,440.86,440.86,40.0,440.86,440.86,440.86,440.86,40.0
2012-05-08 14:00:00,439.58,439.58,439.57,439.57,20.0,439.58,439.58,439.57,439.57,20.0
2012-05-08 14:30:00,439.77,440.45,439.77,440.05,90.0,439.77,440.45,439.77,440.05,90.0
2012-05-08 15:00:00,440.25,441.76,439.8,440.09,450.0,440.25,441.76,439.8,440.09,450.0
2012-05-08 15:30:00,440.35,441.15,439.8,439.8,300.0,440.35,441.15,439.8,439.8,300.0
2012-05-09 09:30:00,439.25,442.78,439.25,440.51,110.0,439.25,442.78,439.25,440.51,110.0
2012-05-09 10:00:00,440.54,440.54,440.54,440.54,10.0,440.54,440.54,440.54,440.54,10.0
2012-05-09 10:30:00,440.0,440.1,440.0,440.0,60.0,440.0,440.1,440.0,440.0,60.0
2012-05-09 11:00:00,439.94,440.49,439.94,440.49,20.0,439.94,440.49,439.94,440.49,20.0
2012-05-09 11:30:00,440.37,441.5,440.37,441.5,40.0,440.37,441.5,440.37,441.5,40.0
2012-05-09 12:00:00,440.0,440.0,440.0,440.0,10.0,440.0,440.0,440.0,440.0,10.0
2012-05-09 12:30:00,440.95,440.95,438.55,440.43,50.0,440.95,440.95,438.55,440.43,50.0
2012-05-09 13:00:00,440.34,440.56,439.86,440.41,110.0,440.34,440.56,439.86,440.41,110.0
2012-05-09 13:30:00,440.29,441.88,440.03,440.5,380.0,440.29,441.88,440.03,440.5,380.0
2012-05-09 14:00:00,441.25,441.39,440.24,440.33,50.0,441.25,441.39,440.24,440.33,50.0
2012-05-09 14:30:00,440.96,440.96,440.0,440.0,90.0,440.96,440.96,440.0,440.0,90.0
2012-05-09 15:00:00,440.55,440.89,440.55,440.83,40.0,440.55,440.89,440.55,440.83,40.0
2012-05-09 15:30:00,441.67,441.67,439.16,439.86,120.0,441.67,441.67,439.16,439.86,120.0
2012-05-10 09:30:00,443.44,450.92,443.44,449.01,570.0,443.44,450.92,443.44,449.01,570.0
2012-05-10 10:00:00,448.51,449.96,447.47,447.47,190.0,448.51,449.96,447.47,447.47,190.0
2012-05-10 10:30:00,448.67,449.76,447.69,447.9,110.0,448.67,449.76,447.69,447.9,110.0
2012-05-10 11:00:00,450.0,450.0,448.0,450.0,170.0,450.0,450.0,448.0,450.0,170.0
2012-05-10 11:30:00,449.72,449.96,447.58,448.47,420.0,449.72,449.96,447.58,448.47,420.0
2012-05-10 12:00:00,448.0,448.87,447.15,447.33,160.0,448.0,448.87,447.15,447.33,160.0
2012-05-10 12:30:00,447.16,448.3,447.16,448.3,50.0,447.16,448.3,447.16,448.3,50.0
2012-05-10 13:00:00,447.17,448.64,446.76,447.0,120.0,447.17,448.64,446.76,447.0,120.0
2012-05-10 13:30:00,446.51,446.87,445.77,446.87,160.0,446.51,446.87,445.77,446.87,160.0
2012-05-10 14:00:00,449.47,449.47,445.48,447.61,120.0,449.47,449.47,445.48,447.61,120.0
2012-05-10 14:30:00,445.67,447.53,445.59,445.59,240.0,445.67,447.53,445.59,445.59,240.0
2012-05-10 15:00:00,445.2,446.92,445.0,446.59,110.0,445.2,446.92,445.0,446.59,110.0
2012-05-10 15:30:00,447.9,447.9,444.34,444.52,470.0,447.9,447.9,444.34,444.52,470.0
2012-05-11 09:30:00,446.49,446.49,443.03,445.45,40.0,446.49,446.49,443.03,445.45,40.0
2012-05-11 10:00:00,449.42,449.42,447.01,449.05,30.0,449.42,449.42,447.01,449.05,30.0
2012-05-11 10:30:00,446.48,448.48,446.48,448.48,30.0,446.48,448.48,446.48,448.48,30.0
2012-05-11 11:00:00,448.28,448.28,446.02,446.78,80.0,448.28,448.28,446.02,446.78,80.0
2012-05-11 11:30:00,447.56,447.56,445.28,445.28,20.0,447.56,447.56,445.28,445.28,20.0
2012-05-11 12:00:00,446.69,446.69,444.9,444.9,30.0,446.69,446.69,444.9,444.9,30.0
2012-05-11 12:30:00,444.9,446.51,444.9,444.9,190.0,444.9,446.51,444.9,444.9,190.0
2012-05-11 13:00:00,444.77,445.89,444.5,445.89,40.0,444.77,445.89,444.5,445.89,40.0
2012-05-11 13:30:00,444.56,445.76,444.56,445.76,30.0,444.56,445.76,444.56,445.76,30.0
2012-05-11 14:00:00,444.71,446.13,444.71,446.13,30.0,444.71,446.13,444.71,446.13,30.0
2012-05-11 14:30:00,445.89,445.95,445.89,445.95,20.0,445.89,445.95,445.89,445.95,20.0
2012-05-11 15:00:00,445.04,445.98,444.59,445.22,80.0,445.04,445.98,444.59,445.22,80.0
2012-05-11 15:30:00,445.27,446.41,444.27,445.0,460.0,445.27,446.41,444.27,445.0,460.0
2012-05-14 09:30:00,442.73,445.0,442.73,443.53,120.0,442.73,445.0,442.73,443.53,120.0
2012-05-14 10:00:00,444.0,444.07,440.45,440.45,250.0,444.0,444.07,440.45,440.45,250.0
2012-05-14 10:30:00,440.0,441.75,440.0,441.75,200.0,440.0,441.75,440.0,441.75,200.0
2012-05-14 11:00:00,441.79,443.97,441.79,443.0,160.0,441.79,443.97,441.79,443.0,160.0
2012-05-14 11:30:00,441.0,441.73,441.0,441.03,60.0,441.0,441.73,441.0,441.03,60.0
2012-05-14 12:00:00,442.0,443.99,442.0,443.99,20.0,442.0,443.99,442.0,443.99,20.0
2012-05-14 12:30:00,443.19,443.19,441.5,441.5,20.0,443.19,443.19,441.5,441.5,20.0
2012-05-14 13:00:00,442.03,443.36,442.03,442.71,90.0,442.03,443.36,442.03,442.71,90.0
2012-05-14 13:30:00,442.41,442.71,441.71,442.71,120.0,442.41,442.71,441.71,442.71,120.0
2012-05-14 14:00:00,441.17,441.17,441.16,441.16,20.0,441.17,441.17,441.16,441.16,20.0
2012-05-14 14:30:00,442.36,442.78,441.01,441.25,150.0,442.36,442.78,441.01,441.25,150.0
2012-05-14 15:00:00,441.05,442.77,441.05,441.31,160.0,441.05,442.77,441.05,441.31,160.0
2012-05-14 15:30:00,441.09,441.42,438.53,438.53,290.0,441.09,441.42,438.53,438.53,290.0
2012-05-15 09:30:00,438.56,440.64,437.59,440.64,270.0,438.56,440.64,437.59,440.64,270.0
2012-05-15 10:00:00,440.34,441.44,439.96,441.44,200.0,440.34,441.44,439.96,441.44,200.0
2012-05-15 10:30:00,441.44,443.0,441.44,441.49,160.0,441.44,443.0,441.44,441.49,160.0
2012-05-15 11:00:00,441.46,441.47,441.46,441.46,40.0,441.46,441.47,441.46,441.46,40.0
2012-05-15 11:30:00,442.28,442.82,441.02,441.94,140.0,442.28,442.82,441.02,441.94,140.0
2012-05-15 12:00:00,443.0,443.75,441.01,442.96,150.0,443.0,443.75,441.01,442.96,150.0
2012-05-15 12:30:00,442.11,442.39,441.18,442.0,100.0,442.11,442.39,441.18,442.0,100.0
2012-05-15 13:00:00,442.0,442.05,441.98,442.05,30.0,442.0,442.05,441.98,442.05,30.0
2012-05-15 13:30:00,441.22,442.32,441.22,442.0,180.0,441.22,442.32,441.22,442.0,180.0
2012-05-15 14:00:00,442.02,442.76,441.76,442.0,130.0,442.02,442.76,441.76,442.0,130.0
2012-05-15 14:30:00,442.97,442.97,441.0,441.81,190.0,442.97,442.97,441.0,441.81,190.0
2012-05-15 15:00:00,441.08,441.33,440.08,441.21,260.0,441.08,441.33,440.08,441.21,260.0
2012-05-15 15:30:00,441.24,443.07,440.86,441.23,650.0,441.24,443.07,440.86,441.23,650.0
2012-05-16 09:30:00,445.65,445.65,444.0,444.67,240.0,445.65,445.65,444.0,444.67,240.0
2012-05-16 10:00:00,443.5,444.96,443.24,443.85,480.0,443.5,444.96,443.24,443.85,480.0
2012-05-16 10:30:00,443.6,443.84,443.0,443.77,100.0,443.6,443.84,443.0,443.77,100.0
2012-05-16 11:00:00,443.95,443.96,443.0,443.0,210.0,443.95,443.96,443.0,443.0,210.0
2012-05-16 11:30:00,443.89,444.01,443.89,444.01,30.0,443.89,444.01,443.89,444.01,30.0
2012-05-16 12:00:00,444.43,444.43,443.36,443.36,30.0,444.43,444.43,443.36,443.36,30.0
2012-05-16 12:30:00,443.41,443.5,443.34,443.34,40.0,443.41,443.5,443.34,443.34,40.0
2012-05-16 13:00:00,444.41,444.41,444.41,444.41,10.0,444.41,444.41,444.41,444.41,10.0
2012-05-16 13:30:00,443.27,443.27,442.51,442.51,20.0,443.27,443.27,442.51,442.51,20.0
2012-05-16 14:00:00,442.11,442.11,441.66,441.66,20.0,442.11,442.11,441.66,441.66,20.0
2012-05-16 14:30:00,441.57,442.09,441.0,442.09,60.0,441.57,442.09,441.0,442.09,60.0
2012-05-16 15:00:00,441.15,443.0,441.15,442.6,80.0,441.15,443.0,441.15,442.6,80.0
2012-05-16 15:30:00,441.64,442.2,440.02,441.91,410.0,441.64,442.2,440.02,441.91,410.0
2012-05-17 09:30:00,442.27,443.99,440.0,440.0,680.0,442.27,443.99,440.0,440.0,680.0
2012-05-17 10:00:00,440.17,444.09,440.17,440.97,510.0,440.17,444.09,440.17,440.97,510.0
2012-05-17 10:30:00,441.1,442.77,441.1,442.25,60.0,441.1,442.77,441.1,442.25,60.0
2012-05-17 11:00:00,442.02,442.02,439.88,440.21,280.0,442.02,442.02,439.88,440.21,280.0
2012-05-17 11:30:00,440.02,441.0,439.94,439.96,230.0,440.02,441.0,439.94,439.96,230.0
2012-05-17 12:00:00,439.47,442.12,439.14,440.0,260.0,439.47,442.12,439.14,440.0,260.0
2012-05-17 12:30:00,439.82,440.99,439.82,439.88,70.0,439.82,440.99,439.82,439.88,70.0
2012-05-17 13:00:00,440.56,440.56,436.57,438.39,510.0,440.56,440.56,436.57,438.39,510.0
2012-05-17 13:30:00,439.03,439.95,438.93,439.89,60.0,439.03,439.95,438.93,439.89,60.0
2012-05-17 14:00:00,439.69,439.73,437.9,439.73,90.0,439.69,439.73,437.9,439.73,90.0
2012-05-17 14:30:00,439.96,440.49,439.6,440.22,400.0,439.96,440.49,439.6,440.22,400.0
2012-05-17 15:00:00,439.7,440.8,439.7,440.33,160.0,439.7,440.8,439.7,440.33,160.0
2012-05-17 15:30:00,440.33,441.1,439.16,439.16,330.0,440.33,441.1,439.16,439.16,330.0
2012-05-18 09:30:00,439.67,441.71,437.68,437.68,100.0,439.67,441.71,437.68,437.68,100.0
2012-05-18 10:00:00,438.2,438.2,436.54,437.5,390.0,438.2,438.2,436.54,437.5,390.0
2012-05-18 10:30:00,437.59,438.74,437.59,438.74,80.0,437.59,438.74,437.59,438.74,80.0
2012-05-18 11:00:00,438.67,438.67,437.4,437.4,20.0,438.67,438.67,437.4,437.4,20.0
2012-05-18 11:30:00,438.35,439.36,437.31,437.5,110.0,438.35,439.36,437.31,437.5,110.0
2012-05-18 12:00:00,437.5,438.81,436.6,438.0,820.0,437.5,438.81,436.6,438.0,820.0
2012-05-18 12:30:00,438.1,438.79,436.92,437.1,130.0,438.1,438.79,436.92,437.1,130.0
2012-05-18 13:00:00,437.86,438.64,435.82,437.0,100.0,437.86,438.64,435.82,437.0,100.0
2012-05-18 13:30:00,436.52,437.5,435.51,436.9,180.0,436.52,437.5,435.51,436.9,180.0
2012-05-18 14:00:00,436.68,436.68,436.68,436.68,10.0,436.68,436.68,436.68,436.68,10.0
2012-05-18 14:30:00,437.0,437.0,437.0,437.0,10.0,437.0,437.0,437.0,437.0,10.0
2012-05-18 15:00:00,437.31,437.31,436.0,436.0,120.0,437.31,437.31,436.0,436.0,120.0
2012-05-18 15:30:00,435.0,435.21,432.19,432.19,80.0,435.0,435.21,432.19,432.19,80.0
2012-05-21 09:30:00,435.36,435.36,435.0,435.0,550.0,435.36,435.36,435.0,435.0,550.0
2012-05-21 10:00:00,435.0,435.0,435.0,435.0,0.0,435.0,435.0,435.0,435.0,0.0
2012-05-21 10:30:00,436.73,436.73,436.73,436.73,10.0,436.73,436.73,436.73,436.73,10.0
2012-05-21 11:00:00,435.98,435.98,435.98,435.98,10.0,435.98,435.98,435.98,435.98,10.0
2012-05-21 11:30:00,435.98,435.98,435.98,435.98,0.0,435.98,435.98,435.98,435.98,0.0
2012-05-21 12:00:00,434.43,434.45,434.15,434.15,30.0,434.43,434.45,434.15,434.15,30.0
2012-05-21 12:30:00,435.0,435.0,433.46,433.46,50.0,435.0,435.0,433.46,433.46,50.0
2012-05-21 13:00:00,434.0,434.0,433.87,433.87,30.0,434.0,434.0,433.87,433.87,30.0
2012-05-21 13:30:00,434.51,434.51,433.94,434.35,60.0,434.51,434.51,433.94,434.35,60.0
2012-05-21 14:00:00,434.11,434.11,434.11,434.11,10.0,434.11,434.11,434.11,434.11,10.0
2012-05-21 14:30:00,434.11,434.11,434.11,434.11,0.0,434.11,434.11,434.11,434.11,0.0
2012-05-21 15:00:00,434.54,435.39,434.25,435.39,90.0,434.54,435.39,434.25,435.39,90.0
2012-05-21 15:30:00,435.46,435.86,433.03,433.66,410.0,435.46,435.86,433.03,433.66,410.0
2012-05-22 09:30:00,435.13,436.87,435.13,436.63,600.0,435.13,436.87,435.13,436.63,600.0
2012-05-22 10:00:00,434.76,435.5,433.89,435.5,180.0,434.76,435.5,433.89,435.5,180.0
2012-05-22 10:30:00,435.2,435.32,433.93,434.36,400.0,435.2,435.32,433.93,434.36,400.0
2012-05-22 11:00:00,434.5,435.95,434.5,435.95,210.0,434.5,435.95,434.5,435.95,210.0
2012-05-22 11:30:00,435.46,439.0,434.88,439.0,1260.0,435.46,439.0,434.88,439.0,1260.0
2012-05-22 12:00:00,437.27,439.11,435.0,437.0,510.0,437.27,439.11,435.0,437.0,510.0
2012-05-22 12:30:00,437.78,438.35,436.63,437.96,210.0,437.78,438.35,436.63,437.96,210.0
2012-05-22 13:00:00,437.1,437.1,436.55,436.55,50.0,437.1,437.1,436.55,436.55,50.0
2012-05-22 13:30:00,436.63,437.45,435.13,437.45,80.0,436.63,437.45,435.13,437.45,80.0
2012-05-22 14:00:00,438.36,438.36,437.0,437.0,30.0,438.36,438.36,437.0,437.0,30.0
2012-05-22 14:30:00,437.52,438.83,436.44,436.44,60.0,437.52,438.83,436.44,436.44,60.0
2012-05-22 15:00:00,434.33,436.14,434.33,436.14,40.0,434.33,436.14,434.33,436.14,40.0
2012-05-22 15:30:00,435.67,437.97,435.03,436.0,180.0,435.67,437.97,435.03,436.0,180.0
2012-05-23 09:30:00,435.98,436.7,434.61,434.97,140.0,435.98,436.7,434.61,434.97,140.0
2012-05-23 10:00:00,435.06,435.5,435.0,435.5,70.0,435.06,435.5,435.0,435.5,70.0
2012-05-23 10:30:00,435.3,435.3,433.71,434.4,170.0,435.3,435.3,433.71,434.4,170.0
2012-05-23 11:00:00,435.19,435.2,435.19,435.2,30.0,435.19,435.2,435.19,435.2,30.0
2012-05-23 11:30:00,435.73,435.73,435.73,435.73,10.0,435.73,435.73,435.73,435.73,10.0
2012-05-23 12:00:00,434.65,434.93,434.41,434.85,110.0,434.65,434.93,434.41,434.85,110.0
2012-05-23 12:30:00,435.6,435.99,435.6,435.99,50.0,435.6,435.99,435.6,435.99,50.0
2012-05-23 13:00:00,436.49,436.49,436.49,436.49,10.0,436.49,436.49,436.49,436.49,10.0
2012-05-23 13:30:00,436.89,436.89,436.89,436.89,10.0,436.89,436.89,436.89,436.89,10.0
2012-05-23 14:00:00,435.33,435.4,434.88,434.88,40.0,435.33,435.4,434.88,434.88,40.0
2012-05-23 14:30:00,434.33,435.05,434.0,434.0,40.0,434.33,435.05,434.0,434.0,40.0
2012-05-23 15:00:00,434.0,437.1,434.0,437.1,80.0,434.0,437.1,434.0,437.1,80.0
2012-05-23 15:30:00,436.06,436.54,435.91,435.91,50.0,436.06,436.54,435.91,435.91,50.0
2012-05-24 10:00:00,435.06,436.72,435.06,436.55,80.0,435.06,436.72,435.06,436.55,80.0
2012-05-24 10:30:00,435.05,435.05,435.05,435.05,10.0,435.05,435.05,435.05,435.05,10.0
2012-05-24 11:00:00,436.0,436.0,435.77,435.99,90.0,436.0,436.0,435.77,435.99,90.0
2012-05-24 11:30:00,435.27,435.9,435.27,435.9,80.0,435.27,435.9,435.27,435.9,80.0
2012-05-24 12:00:00,435.41,435.42,434.82,434.82,70.0,435.41,435.42,434.82,434.82,70.0
2012-05-24 12:30:00,434.08,434.08,434.0,434.0,20.0,434.08,434.08,434.0,434.0,20.0
2012-05-24 13:00:00,434.73,434.73,434.73,434.73,10.0,434.73,434.73,434.73,434.73,10.0
2012-05-24 13:30:00,435.04,435.04,434.66,435.0,110.0,435.04,435.04,434.66,435.0,110.0
2012-05-24 14:00:00,435.02,435.02,435.02,435.02,10.0,435.02,435.02,435.02,435.02,10.0
2012-05-24 14:30:00,435.8,437.31,435.8,437.31,60.0,435.8,437.31,435.8,437.31,60.0
2012-05-24 15:00:00,437.83,439.41,437.64,437.85,160.0,437.83,439.41,437.64,437.85,160.0
2012-05-24 15:30:00,438.0,441.24,438.0,441.15,270.0,438.0,441.24,438.0,441.15,270.0
2012-05-25 09:30:00,440.06,441.43,440.06,441.43,40.0,440.06,441.43,440.06,441.43,40.0
2012-05-25 10:00:00,438.36,438.36,438.18,438.18,20.0,438.36,438.36,438.18,438.18,20.0
2012-05-25 10:30:00,441.15,441.15,440.48,440.48,50.0,441.15,441.15,440.48,440.48,50.0
2012-05-25 11:00:00,441.22,441.58,441.22,441.58,20.0,441.22,441.58,441.22,441.58,20.0
2012-05-25 11:30:00,440.67,441.2,440.26,441.2,570.0,440.67,441.2,440.26,441.2,570.0
2012-05-25 12:00:00,440.06,440.75,439.4,440.0,160.0,440.06,440.75,439.4,440.0,160.0
2012-05-25 12:30:00,438.92,439.16,438.92,439.15,60.0,438.92,439.16,438.92,439.15,60.0
2012-05-25 13:00:00,438.66,438.66,438.66,438.66,10.0,438.66,438.66,438.66,438.66,10.0
2012-05-25 13:30:00,439.38,440.0,439.38,440.0,30.0,439.38,440.0,439.38,440.0,30.0
2012-05-25 14:00:00,439.04,439.05,439.04,439.04,40.0,439.04,439.05,439.04,439.04,40.0
2012-05-25 14:30:00,437.28,437.28,435.01,436.7,370.0,437.28,437.28,435.01,436.7,370.0
2012-05-25 15:00:00,436.95,436.95,433.3,434.91,780.0,436.95,436.95,433.3,434.91,780.0
2012-05-25 15:30:00,435.14,435.14,433.73,433.73,270.0,435.14,435.14,433.73,433.73,270.0
2012-05-29 09:30:00,437.77,439.82,436.88,439.71,80.0,437.77,439.82,436.88,439.71,80.0
2012-05-29 10:00:00,439.4,440.58,438.52,440.58,150.0,439.4,440.58,438.52,440.58,150.0
2012-05-29 10:30:00,440.57,441.26,440.0,440.0,120.0,440.57,441.26,440.0,440.0,120.0
2012-05-29 11:00:00,440.85,441.16,440.85,441.16,30.0,440.85,441.16,440.85,441.16,30.0
2012-05-29 11:30:00,439.12,439.67,439.12,439.67,20.0,439.12,439.67,439.12,439.67,20.0
2012-05-29 12:00:00,439.61,439.61,439.61,439.61,10.0,439.61,439.61,439.61,439.61,10.0
2012-05-29 12:30:00,437.73,437.73,436.01,436.04,260.0,437.73,437.73,436.01,436.04,260.0
2012-05-29 13:00:00,436.01,436.13,434.8,434.8,140.0,436.01,436.13,434.8,434.8,140.0
2012-05-29 13:30:00,435.03,435.03,433.51,434.12,40.0,435.03,435.03,433.51,434.12,40.0
2012-05-29 14:00:00,434.4,434.4,434.4,434.4,20.0,434.4,434.4,434.4,434.4,20.0
2012-05-29 14:30:00,433.88,434.1,433.88,433.9,100.0,433.88,434.1,433.88,433.9,100.0
2012-05-29 15:00:00,433.53,434.47,433.53,433.65,140.0,433.53,434.47,433.53,433.65,140.0
2012-05-29 15:30:00,434.87,435.65,434.49,434.49,320.0,434.87,435.65,434.49,434.49,320.0
2012-05-30 10:30:00,434.47,434.47,434.47,434.47,10.0,434.47,434.47,434.47,434.47,10.0
2012-05-30 11:00:00,434.97,434.97,433.71,433.71,20.0,434.97,434.97,433.71,433.71,20.0
2012-05-30 11:30:00,434.89,434.89,433.73,433.73,30.0,434.89,434.89,433.73,433.73,30.0
2012-05-30 12:00:00,435.49,435.68,435.49,435.68,20.0,435.49,435.68,435.49,435.68,20.0
2012-05-30 12:30:00,432.0,434.04,432.0,434.04,20.0,432.0,434.04,432.0,434.04,20.0
2012-05-30 13:00:00,432.67,433.95,432.67,433.5,60.0,432.67,433.95,432.67,433.5,60.0
2012-05-30 13:30:00,434.0,435.9,433.5,434.78,780.0,434.0,435.9,433.5,434.78,780.0
2012-05-30 14:00:00,435.88,436.0,432.88,434.02,240.0,435.88,436.0,432.88,434.02,240.0
2012-05-30 14:30:00,434.0,435.58,434.0,434.84,130.0,434.0,435.58,434.0,434.84,130.0
2012-05-30 15:00:00,434.76,434.76,432.6,432.6,20.0,434.76,434.76,432.6,432.6,20.0
2012-05-30 15:30:00,433.53,433.53,432.26,432.26,60.0,433.53,433.53,432.26,432.26,60.0
2012-05-31 09:30:00,434.75,434.75,432.68,432.9,90.0,434.75,434.75,432.68,432.9,90.0
2012-05-31 10:00:00,431.76,434.93,431.76,434.67,70.0,431.76,434.93,431.76,434.67,70.0
2012-05-31 10:30:00,435.0,438.0,435.0,435.15,230.0,435.0,438.0,435.0,435.15,230.0
2012-05-31 11:00:00,436.37,437.6,436.01,436.28,50.0,436.37,437.6,436.01,436.28,50.0
2012-05-31 11:30:00,437.59,439.5,437.37,437.37,200.0,437.59,439.5,437.37,437.37,200.0
2012-05-31 12:00:00,438.3,438.9,438.3,438.9,30.0,438.3,438.9,438.3,438.9,30.0
2012-05-31 12:30:00,439.57,439.7,439.57,439.65,30.0,439.57,439.7,439.57,439.65,30.0
2012-05-31 13:00:00,438.71,438.71,438.37,438.37,30.0,438.71,438.71,438.37,438.37,30.0
2012-05-31 13:30:00,438.56,438.56,436.9,436.9,50.0,438.56,438.56,436.9,436.9,50.0
2012-05-31 14:00:00,438.48,438.48,438.48,438.48,10.0,438.48,438.48,438.48,438.48,10.0
2012-05-31 14:30:00,438.75,439.15,437.11,437.73,150.0,438.75,439.15,437.11,437.73,150.0
2012-05-31 15:00:00,437.73,439.31,437.73,438.0,100.0,437.73,439.31,437.73,438.0,100.0
2012-05-31 15:30:00,438.01,438.47,435.75,438.47,500.0,438.01,438.47,435.75,438.47,500.0
2012-06-01 09:30:00,437.0,437.6,436.47,437.42,110.0,437.0,437.6,436.47,437.42,110.0
2012-06-01 10:00:00,437.29,437.59,436.05,436.43,140.0,437.29,437.59,436.05,436.43,140.0
2012-06-01 10:30:00,433.7,436.67,433.7,435.0,100.0,433.7,436.67,433.7,435.0,100.0
2012-06-01 11:00:00,434.9,435.0,434.55,434.55,60.0,434.9,435.0,434.55,434.55,60.0
2012-06-01 11:30:00,434.0,434.35,433.67,433.9,50.0,434.0,434.35,433.67,433.9,50.0
2012-06-01 12:00:00,434.84,434.84,434.84,434.84,50.0,434.84,434.84,434.84,434.84,50.0
2012-06-01 12:30:00,435.41,435.41,435.0,435.0,600.0,435.41,435.41,435.0,435.0,600.0
2012-06-01 13:00:00,435.33,435.33,434.84,434.84,90.0,435.33,435.33,434.84,434.84,90.0
2012-06-01 13:30:00,435.0,435.39,435.0,435.37,40.0,435.0,435.39,435.0,435.37,40.0
2012-06-01 14:00:00,435.79,435.92,435.08,435.08,170.0,435.79,435.92,435.08,435.08,170.0
2012-06-01 14:30:00,435.49,436.2,435.19,435.41,80.0,435.49,436.2,435.19,435.41,80.0
2012-06-01 15:00:00,434.83,434.83,433.23,433.4,70.0,434.83,434.83,433.23,433.4,70.0
2012-06-01 15:30:00,434.32,434.33,431.8,431.8,100.0,434.32,434.33,431.8,431.8,100.0
2012-06-04 09:30:00,433.48,433.48,430.22,433.36,90.0,433.48,433.48,430.22,433.36,90.0
2012-06-04 10:00:00,433.98,434.86,433.0,434.86,100.0,433.98,434.86,433.0,434.86,100.0
2012-06-04 10:30:00,433.5,433.92,433.45,433.92,150.0,433.5,433.92,433.45,433.92,150.0
2012-06-04 11:00:00,434.0,435.38,432.27,433.17,70.0,434.0,435.38,432.27,433.17,70.0
2012-06-04 11:30:00,434.9,434.9,434.9,434.9,10.0,434.9,434.9,434.9,434.9,10.0
2012-06-04 12:00:00,434.73,434.94,433.87,433.87,60.0,434.73,434.94,433.87,433.87,60.0
2012-06-04 12:30:00,434.7,434.7,431.52,431.52,40.0,434.7,434.7,431.52,431.52,40.0
2012-06-04 13:00:00,432.0,432.63,432.0,432.4,60.0,432.0,432.63,432.0,432.4,60.0
2012-06-04 13:30:00,433.75,433.75,433.01,433.01,20.0,433.75,433.75,433.01,433.01,20.0
2012-06-04 14:00:00,434.36,434.36,434.02,434.17,30.0,434.36,434.36,434.02,434.17,30.0
2012-06-04 14:30:00,434.33,434.71,433.47,434.71,40.0,434.33,434.71,433.47,434.71,40.0
2012-06-04 15:00:00,434.25,434.25,432.08,432.43,120.0,434.25,434.25,432.08,432.43,120.0
2012-06-04 15:30:00,432.47,432.47,430.38,430.38,190.0,432.47,432.47,430.38,430.38,190.0
2012-06-05 09:30:00,430.25,430.25,430.25,430.25,10.0,430.25,430.25,430.25,430.25,10.0
2012-06-05 10:00:00,431.11,431.92,430.7,431.01,100.0,431.11,431.92,430.7,431.01,100.0
2012-06-05 10:30:00,431.0,431.92,431.0,431.71,50.0,431.0,431.92,431.0,431.71,50.0
2012-06-05 11:00:00,431.71,431.71,431.71,431.71,0.0,431.71,431.71,431.71,431.71,0.0
2012-06-05 11:30:00,430.37,431.99,430.37,431.99,50.0,430.37,431.99,430.37,431.99,50.0
2012-06-05 12:00:00,431.6,431.6,430.25,430.25,20.0,431.6,431.6,430.25,430.25,20.0
2012-06-05 12:30:00,432.39,432.39,432.39,432.39,10.0,432.39,432.39,432.39,432.39,10.0
2012-06-05 13:00:00,432.45,432.45,431.31,431.31,20.0,432.45,432.45,431.31,431.31,20.0
2012-06-05 13:30:00,432.0,432.24,432.0,432.24,20.0,432.0,432.24,432.0,432.24,20.0
2012-06-05 14:00:00,431.74,431.74,431.0,431.12,30.0,431.74,431.74,431.0,431.12,30.0
2012-06-05 14:30:00,431.5,431.5,431.0,431.0,40.0,431.5,431.5,431.0,431.0,40.0
2012-06-05 15:00:00,431.5,431.5,431.5,431.5,10.0,431.5,431.5,431.5,431.5,10.0
2012-06-05 15:30:00,431.55,433.55,431.5,433.55,280.0,431.55,433.55,431.5,433.55,280.0
2012-06-06 09:30:00,437.86,446.99,437.86,445.49,770.0,437.86,446.99,437.86,445.49,770.0
2012-06-06 10:00:00,445.0,445.0,442.03,442.03,300.0,445.0,445.0,442.03,442.03,300.0
2012-06-06 10:30:00,443.24,443.24,443.24,443.24,10.0,443.24,443.24,443.24,443.24,10.0
2012-06-06 11:00:00,443.09,443.09,442.69,442.69,20.0,443.09,443.09,442.69,442.69,20.0
2012-06-06 11:30:00,443.0,443.0,442.44,442.44,50.0,443.0,443.0,442.44,442.44,50.0
2012-06-06 12:00:00,442.25,442.25,442.0,442.0,50.0,442.25,442.25,442.0,442.0,50.0
2012-06-06 12:30:00,441.0,441.0,441.0,441.0,10.0,441.0,441.0,441.0,441.0,10.0
2012-06-06 13:00:00,442.48,443.0,442.48,442.73,40.0,442.48,443.0,442.48,442.73,40.0
2012-06-06 13:30:00,443.0,443.0,441.71,443.0,40.0,443.0,443.0,441.71,443.0,40.0
2012-06-06 14:00:00,443.0,443.05,441.44,441.44,40.0,443.0,443.05,441.44,441.44,40.0
2012-06-06 14:30:00,442.0,442.0,441.0,441.49,140.0,442.0,442.0,441.0,441.49,140.0
2012-06-06 15:00:00,441.99,442.48,440.99,440.99,220.0,441.99,442.48,440.99,440.99,220.0
2012-06-06 15:30:00,440.97,442.05,439.9,441.48,410.0,440.97,442.05,439.9,441.48,410.0
2012-06-07 09:30:00,445.03,445.03,442.96,443.37,140.0,445.03,445.03,442.96,443.37,140.0
2012-06-07 10:00:00,445.0,445.76,445.0,445.76,40.0,445.0,445.76,445.0,445.76,40.0
2012-06-07 10:30:00,445.96,445.96,445.96,445.96,10.0,445.96,445.96,445.96,445.96,10.0
2012-06-07 11:00:00,445.96,445.96,441.0,441.8,250.0,445.96,445.96,441.0,441.8,250.0
2012-06-07 11:30:00,441.71,444.48,441.71,442.0,50.0,441.71,444.48,441.71,442.0,50.0
2012-06-07 12:00:00,441.89,441.89,441.89,441.89,10.0,441.89,441.89,441.89,441.89,10.0
2012-06-07 12:30:00,441.37,441.37,441.37,441.37,10.0,441.37,441.37,441.37,441.37,10.0
2012-06-07 13:00:00,440.69,441.88,440.69,441.26,110.0,440.69,441.88,440.69,441.26,110.0
2012-06-07 13:30:00,442.45,442.45,442.45,442.45,10.0,442.45,442.45,442.45,442.45,10.0
2012-06-07 14:00:00,441.11,442.25,441.0,442.25,30.0,441.11,442.25,441.0,442.25,30.0
2012-06-07 14:30:00,441.51,441.56,441.06,441.06,40.0,441.51,441.56,441.06,441.06,40.0
2012-06-07 15:00:00,441.02,441.39,440.33,440.65,50.0,441.02,441.39,440.33,440.65,50.0
2012-06-07 15:30:00,440.0,441.71,439.26,441.71,220.0,440.0,441.71,439.26,441.71,220.0
2012-06-08 09:30:00,439.05,439.05,439.05,439.05,10.0,439.05,439.05,439.05,439.05,10.0
2012-06-08 10:00:00,439.05,439.05,439.05,439.05,0.0,439.05,439.05,439.05,439.05,0.0
2012-06-08 10:30:00,442.09,442.09,438.58,438.58,30.0,442.09,442.09,438.58,438.58,30.0
2012-06-08 11:00:00,439.5,439.65,439.5,439.65,30.0,439.5,439.65,439.5,439.65,30.0
2012-06-08 11:30:00,441.0,441.03,440.0,441.03,80.0,441.0,441.03,440.0,441.03,80.0
2012-06-08 12:00:00,441.47,442.85,440.0,441.2,4610.0,441.47,442.85,440.0,441.2,4610.0
2012-06-08 12:30:00,441.2,441.2,441.2,441.2,0.0,441.2,441.2,441.2,441.2,0.0
2012-06-08 13:00:00,441.25,442.33,441.24,441.98,140.0,441.25,442.33,441.24,441.98,140.0
2012-06-08 13:30:00,442.0,442.32,438.81,440.04,380.0,442.0,442.32,438.81,440.04,380.0
2012-06-08 14:00:00,442.24,442.24,439.42,439.42,220.0,442.24,442.24,439.42,439.42,220.0
2012-06-08 14:30:00,440.5,441.74,440.01,441.74,70.0,440.5,441.74,440.01,441.74,70.0
2012-06-08 15:00:00,440.0,441.5,439.19,439.19,120.0,440.0,441.5,439.19,439.19,120.0
2012-06-08 15:30:00,439.22,440.66,436.0,438.0,610.0,439.22,440.66,436.0,438.0,610.0
2012-06-11 09:30:00,438.2,438.2,438.2,438.2,10.0,438.2,438.2,438.2,438.2,10.0
2012-06-11 10:00:00,439.35,439.35,438.54,438.54,20.0,439.35,439.35,438.54,438.54,20.0
2012-06-11 10:30:00,439.86,441.86,439.27,439.28,370.0,439.86,441.86,439.27,439.28,370.0
2012-06-11 11:00:00,438.01,439.84,438.01,439.84,50.0,438.01,439.84,438.01,439.84,50.0
2012-06-11 11:30:00,439.02,439.11,439.02,439.11,20.0,439.02,439.11,439.02,439.11,20.0
2012-06-11 12:00:00,439.77,439.77,439.77,439.77,10.0,439.77,439.77,439.77,439.77,10.0
2012-06-11 12:30:00,439.97,439.97,436.01,439.22,210.0,439.97,439.97,436.01,439.22,210.0
2012-06-11 13:00:00,439.29,440.0,439.29,439.98,90.0,439.29,440.0,439.29,439.98,90.0
2012-06-11 13:30:00,439.4,439.4,436.05,436.05,110.0,439.4,439.4,436.05,436.05,110.0
2012-06-11 14:00:00,437.24,438.37,437.24,437.9,70.0,437.24,438.37,437.24,437.9,70.0
2012-06-11 14:30:00,438.87,438.87,437.01,437.01,60.0,438.87,438.87,437.01,437.01,60.0
2012-06-11 15:00:00,437.91,439.09,437.91,439.09,60.0,437.91,439.09,437.91,439.09,60.0
2012-06-11 15:30:00,437.58,438.0,434.02,435.0,180.0,437.58,438.0,434.02,435.0,180.0
2012-06-12 09:30:00,434.05,434.05,433.3,433.55,90.0,434.05,434.05,433.3,433.55,90.0
2012-06-12 10:00:00,433.4,434.49,432.0,433.64,150.0,433.4,434.49,432.0,433.64,150.0
2012-06-12 10:30:00,433.59,434.23,432.89,432.89,50.0,433.59,434.23,432.89,432.89,50.0
2012-06-12 11:00:00,432.74,433.82,431.85,432.6,120.0,432.74,433.82,431.85,432.6,120.0
2012-06-12 11:30:00,433.36,434.24,432.0,432.0,60.0,433.36,434.24,432.0,432.0,60.0
2012-06-12 12:00:00,433.39,433.39,432.0,432.6,30.0,433.39,433.39,432.0,432.6,30.0
2012-06-12 12:30:00,433.15,433.65,432.89,432.89,50.0,433.15,433.65,432.89,432.89,50.0
2012-06-12 13:00:00,433.04,433.25,432.85,433.25,40.0,433.04,433.25,432.85,433.25,40.0
2012-06-12 13:30:00,432.15,433.37,432.13,432.31,80.0,432.15,433.37,432.13,432.31,80.0
2012-06-12 14:00:00,432.01,432.86,430.92,431.81,130.0,432.01,432.86,430.92,431.81,130.0
2012-06-12 14:30:00,433.5,433.5,432.32,432.35,120.0,433.5,433.5,432.32,432.35,120.0
2012-06-12 15:00:00,434.24,434.24,432.99,432.99,40.0,434.24,434.24,432.99,432.99,40.0
2012-06-12 15:30:00,432.79,435.54,432.79,433.82,270.0,432.79,435.54,432.79,433.82,270.0
2012-06-13 09:30:00,433.51,433.51,430.44,430.44,30.0,433.51,433.51,430.44,430.44,30.0
2012-06-13 10:00:00,432.82,432.82,432.82,432.82,10.0,432.82,432.82,432.82,432.82,10.0
2012-06-13 10:30:00,432.81,432.81,432.81,432.81,10.0,432.81,432.81,432.81,432.81,10.0
2012-06-13 11:00:00,434.7,434.7,432.16,432.16,30.0,434.7,434.7,432.16,432.16,30.0
2012-06-13 11:30:00,434.8,434.8,434.8,434.8,10.0,434.8,434.8,434.8,434.8,10.0
2012-06-13 12:00:00,435.28,435.28,432.22,433.68,90.0,435.28,435.28,432.22,433.68,90.0
2012-06-13 12:30:00,433.68,433.68,433.37,433.37,20.0,433.68,433.68,433.37,433.37,20.0
2012-06-13 13:00:00,432.65,434.55,432.65,432.74,30.0,432.65,434.55,432.65,432.74,30.0
2012-06-13 13:30:00,434.57,434.57,434.57,434.57,10.0,434.57,434.57,434.57,434.57,10.0
2012-06-13 14:00:00,433.11,433.11,433.11,433.11,10.0,433.11,433.11,433.11,433.11,10.0
2012-06-13 14:30:00,433.34,433.34,432.32,433.01,50.0,433.34,433.34,432.32,433.01,50.0
2012-06-13 15:00:00,433.03,433.26,432.9,432.9,60.0,433.03,433.26,432.9,432.9,60.0
2012-06-13 15:30:00,432.2,432.84,431.82,431.82,160.0,432.2,432.84,431.82,431.82,160.0
2012-06-14 09:30:00,432.55,434.9,432.55,434.89,100.0,432.55,434.9,432.55,434.89,100.0
2012-06-14 10:00:00,435.0,435.0,435.0,435.0,10.0,435.0,435.0,435.0,435.0,10.0
2012-06-14 10:30:00,435.57,435.57,435.57,435.57,10.0,435.57,435.57,435.57,435.57,10.0
2012-06-14 11:00:00,435.69,435.69,434.99,434.99,50.0,435.69,435.69,434.99,434.99,50.0
2012-06-14 11:30:00,434.45,435.02,434.01,434.36,110.0,434.45,435.02,434.01,434.36,110.0
2012-06-14 12:00:00,433.37,434.11,433.31,434.11,70.0,433.37,434.11,433.31,434.11,70.0
2012-06-14 12:30:00,433.3,433.42,432.7,432.78,120.0,433.3,433.42,432.7,432.78,120.0
2012-06-14 13:00:00,432.2,432.2,432.2,432.2,10.0,432.2,432.2,432.2,432.2,10.0
2012-06-14 13:30:00,432.2,432.92,431.2,431.8,300.0,432.2,432.92,431.2,431.8,300.0
2012-06-14 14:00:00,431.91,432.5,431.07,431.21,120.0,431.91,432.5,431.07,431.21,120.0
2012-06-14 14:30:00,431.1,431.81,431.01,431.66,70.0,431.1,431.81,431.01,431.66,70.0
2012-06-14 15:00:00,432.01,433.3,431.5,431.58,180.0,432.01,433.3,431.5,431.58,180.0
2012-06-14 15:30:00,431.95,434.54,431.79,434.54,230.0,431.95,434.54,431.79,434.54,230.0
2012-06-15 09:30:00,432.5,432.5,430.98,431.17,240.0,432.5,432.5,430.98,431.17,240.0
2012-06-15 10:00:00,431.09,432.09,431.06,431.67,120.0,431.09,432.09,431.06,431.67,120.0
2012-06-15 10:30:00,431.27,431.27,431.21,431.21,40.0,431.27,431.27,431.21,431.21,40.0
2012-06-15 11:00:00,432.65,433.28,432.65,433.28,20.0,432.65,433.28,432.65,433.28,20.0
2012-06-15 11:30:00,432.83,432.83,431.9,432.83,1340.0,432.83,432.83,431.9,432.83,1340.0
2012-06-15 12:00:00,431.81,431.81,431.71,431.71,20.0,431.81,431.81,431.71,431.71,20.0
2012-06-15 12:30:00,432.51,432.51,432.51,432.51,30.0,432.51,432.51,432.51,432.51,30.0
2012-06-15 13:00:00,432.75,432.75,432.75,432.75,20.0,432.75,432.75,432.75,432.75,20.0
2012-06-15 13:30:00,432.74,432.74,431.3,431.81,60.0,432.74,432.74,431.3,431.81,60.0
2012-06-15 14:00:00,431.37,431.75,431.37,431.75,20.0,431.37,431.75,431.37,431.75,20.0
2012-06-15 14:30:00,432.95,433.82,432.66,432.92,40.0,432.95,433.82,432.66,432.92,40.0
2012-06-15 15:00:00,433.25,433.95,433.04,433.45,40.0,433.25,433.95,433.04,433.45,40.0
2012-06-15 15:30:00,433.3,433.3,432.84,432.84,20.0,433.3,433.3,432.84,432.84,20.0
2012-06-18 09:30:00,430.99,430.99,430.99,430.99,20.0,430.99,430.99,430.99,430.99,20.0
2012-06-18 10:00:00,430.99,430.99,430.99,430.99,0.0,430.99,430.99,430.99,430.99,0.0
2012-06-18 10:30:00,432.91,432.91,432.91,432.91,10.0,432.91,432.91,432.91,432.91,10.0
2012-06-18 11:00:00,433.63,433.71,433.23,433.34,70.0,433.63,433.71,433.23,433.34,70.0
2012-06-18 11:30:00,434.0,434.0,433.17,433.97,30.0,434.0,434.0,433.17,433.97,30.0
2012-06-18 12:00:00,433.26,434.17,433.26,434.17,470.0,433.26,434.17,433.26,434.17,470.0
2012-06-18 12:30:00,434.15,436.85,434.15,436.32,310.0,434.15,436.85,434.15,436.32,310.0
2012-06-18 13:00:00,436.32,436.32,436.32,436.32,0.0,436.32,436.32,436.32,436.32,0.0
2012-06-18 13:30:00,435.34,436.98,435.06,436.19,90.0,435.34,436.98,435.06,436.19,90.0
2012-06-18 14:00:00,436.5,438.08,436.5,438.08,30.0,436.5,438.08,436.5,438.08,30.0
2012-06-18 14:30:00,434.56,435.53,434.56,435.53,20.0,434.56,435.53,434.56,435.53,20.0
2012-06-18 15:00:00,435.0,435.48,435.0,435.48,20.0,435.0,435.48,435.0,435.48,20.0
2012-06-18 15:30:00,434.38,436.33,433.0,435.86,280.0,434.38,436.33,433.0,435.86,280.0
2012-06-19 09:30:00,436.11,441.11,435.32,439.0,340.0,436.11,441.11,435.32,439.0,340.0
2012-06-19 10:00:00,439.7,439.7,439.0,439.0,20.0,439.7,439.7,439.0,439.0,20.0
2012-06-19 10:30:00,438.0,438.11,437.01,437.62,100.0,438.0,438.11,437.01,437.62,100.0
2012-06-19 11:00:00,436.96,436.96,435.01,435.01,120.0,436.96,436.96,435.01,435.01,120.0
2012-06-19 11:30:00,434.89,436.2,434.4,434.63,240.0,434.89,436.2,434.4,434.63,240.0
2012-06-19 12:00:00,435.35,435.35,435.01,435.01,120.0,435.35,435.35,435.01,435.01,120.0
2012-06-19 12:30:00,434.91,435.75,434.73,435.26,40.0,434.91,435.75,434.73,435.26,40.0
2012-06-19 13:00:00,435.67,435.67,435.67,435.67,10.0,435.67,435.67,435.67,435.67,10.0
2012-06-19 13:30:00,435.53,435.74,434.0,434.0,130.0,435.53,435.74,434.0,434.0,130.0
2012-06-19 14:00:00,434.0,434.0,434.0,434.0,0.0,434.0,434.0,434.0,434.0,0.0
2012-06-19 14:30:00,434.5,434.64,434.5,434.64,40.0,434.5,434.64,434.5,434.64,40.0
2012-06-19 15:00:00,434.89,434.89,434.61,434.73,30.0,434.89,434.89,434.61,434.73,30.0
2012-06-19 15:30:00,435.0,436.22,434.5,434.92,130.0,435.0,436.22,434.5,434.92,130.0
2012-06-20 09:30:00,433.5,435.59,432.4,432.4,60.0,433.5,435.59,432.4,432.4,60.0
2012-06-20 10:00:00,434.69,434.69,433.06,434.0,70.0,434.69,434.69,433.06,434.0,70.0
2012-06-20 10:30:00,434.19,434.19,433.19,433.46,30.0,434.19,434.19,433.19,433.46,30.0
2012-06-20 11:00:00,432.61,434.25,432.61,434.25,60.0,432.61,434.25,432.61,434.25,60.0
2012-06-20 11:30:00,434.19,434.19,434.19,434.19,20.0,434.19,434.19,434.19,434.19,20.0
2012-06-20 12:00:00,433.19,433.19,432.05,432.05,20.0,433.19,433.19,432.05,432.05,20.0
2012-06-20 12:30:00,432.0,434.78,431.0,433.0,50.0,432.0,434.78,431.0,433.0,50.0
2012-06-20 13:00:00,433.32,434.0,433.25,434.0,60.0,433.32,434.0,433.25,434.0,60.0
2012-06-20 13:30:00,433.81,434.64,433.81,434.6,60.0,433.81,434.64,433.81,434.6,60.0
2012-06-20 14:00:00,434.2,434.2,433.81,433.81,30.0,434.2,434.2,433.81,433.81,30.0
2012-06-20 14:30:00,433.91,433.91,431.85,431.85,30.0,433.91,433.91,431.85,431.85,30.0
2012-06-20 15:00:00,433.52,434.67,432.02,434.67,150.0,433.52,434.67,432.02,434.67,150.0
2012-06-20 15:30:00,434.49,435.0,433.66,434.12,270.0,434.49,435.0,433.66,434.12,270.0
2012-06-21 09:30:00,434.87,434.87,434.87,434.87,20.0,434.87,434.87,434.87,434.87,20.0
2012-06-21 10:00:00,433.62,433.62,432.25,432.25,20.0,433.62,433.62,432.25,432.25,20.0
2012-06-21 10:30:00,431.96,433.05,431.33,433.05,70.0,431.96,433.05,431.33,433.05,70.0
2012-06-21 11:00:00,433.05,433.05,433.05,433.05,0.0,433.05,433.05,433.05,433.05,0.0
2012-06-21 11:30:00,431.83,432.88,431.32,432.33,80.0,431.83,432.88,431.32,432.33,80.0
2012-06-21 12:00:00,433.0,433.0,431.58,431.58,60.0,433.0,433.0,431.58,431.58,60.0
2012-06-21 12:30:00,431.5,431.5,431.06,431.3,60.0,431.5,431.5,431.06,431.3,60.0
2012-06-21 13:00:00,431.0,431.08,430.18,430.61,130.0,431.0,431.08,430.18,430.61,130.0
2012-06-21 13:30:00,430.61,430.61,430.06,430.19,50.0,430.61,430.61,430.06,430.19,50.0
2012-06-21 14:00:00,430.16,430.16,428.01,428.01,120.0,430.16,430.16,428.01,428.01,120.0
2012-06-21 14:30:00,429.35,429.35,429.35,429.35,10.0,429.35,429.35,429.35,429.35,10.0
2012-06-21 15:00:00,427.94,427.94,424.68,425.8,240.0,427.94,427.94,424.68,425.8,240.0
2012-06-21 15:30:00,425.95,426.85,423.27,424.27,220.0,425.95,426.85,423.27,424.27,220.0
2012-06-22 09:30:00,424.25,425.55,424.25,425.55,130.0,424.25,425.55,424.25,425.55,130.0
2012-06-22 10:00:00,425.82,426.9,425.5,425.5,60.0,425.82,426.9,425.5,425.5,60.0
2012-06-22 10:30:00,426.11,426.11,426.11,426.11,20.0,426.11,426.11,426.11,426.11,20.0
2012-06-22 11:00:00,425.69,426.01,425.69,426.01,20.0,425.69,426.01,425.69,426.01,20.0
2012-06-22 11:30:00,426.75,427.0,426.75,427.0,20.0,426.75,427.0,426.75,427.0,20.0
2012-06-22 12:00:00,427.0,427.0,427.0,427.0,0.0,427.0,427.0,427.0,427.0,0.0
2012-06-22 12:30:00,426.2,426.2,425.99,426.07,60.0,426.2,426.2,425.99,426.07,60.0
2012-06-22 13:00:00,425.53,425.98,425.53,425.98,30.0,425.53,425.98,425.53,425.98,30.0
2012-06-22 13:30:00,426.09,426.54,425.96,426.54,60.0,426.09,426.54,425.96,426.54,60.0
2012-06-22 14:00:00,425.75,426.5,425.75,426.5,30.0,425.75,426.5,425.75,426.5,30.0
2012-06-22 14:30:00,426.75,429.52,426.15,429.52,90.0,426.75,429.52,426.15,429.52,90.0
2012-06-22 15:00:00,428.89,429.6,427.5,428.54,40.0,428.89,429.6,427.5,428.54,40.0
2012-06-22 15:30:00,428.44,428.98,425.07,425.85,250.0,428.44,428.98,425.07,425.85,250.0
2012-06-25 09:30:00,423.0,423.0,422.89,422.94,80.0,423.0,423.0,422.89,422.94,80.0
2012-06-25 10:00:00,421.71,423.5,421.0,422.48,100.0,421.71,423.5,421.0,422.48,100.0
2012-06-25 10:30:00,422.21,422.49,421.55,422.06,40.0,422.21,422.49,421.55,422.06,40.0
2012-06-25 11:00:00,424.28,424.28,422.72,422.72,30.0,424.28,424.28,422.72,422.72,30.0
2012-06-25 11:30:00,422.86,422.86,422.66,422.66,30.0,422.86,422.86,422.66,422.66,30.0
2012-06-25 12:00:00,424.44,424.44,424.44,424.44,10.0,424.44,424.44,424.44,424.44,10.0
2012-06-25 12:30:00,423.56,423.56,423.56,423.56,10.0,423.56,423.56,423.56,423.56,10.0
2012-06-25 13:00:00,424.64,425.16,424.4,424.94,180.0,424.64,425.16,424.4,424.94,180.0
2012-06-25 13:30:00,423.65,424.89,423.65,424.89,20.0,423.65,424.89,423.65,424.89,20.0
2012-06-25 14:00:00,425.32,425.32,425.32,425.32,20.0,425.32,425.32,425.32,425.32,20.0
2012-06-25 14:30:00,423.67,425.05,423.67,425.0,130.0,423.67,425.05,423.67,425.0,130.0
2012-06-25 15:00:00,424.61,425.0,424.27,424.27,70.0,424.61,425.0,424.27,424.27,70.0
2012-06-25 15:30:00,424.03,424.92,423.21,423.77,170.0,424.03,424.92,423.21,423.77,170.0
2012-06-26 09:30:00,423.05,426.31,423.05,426.11,70.0,423.05,426.31,423.05,426.11,70.0
2012-06-26 10:00:00,425.81,425.81,425.07,425.07,20.0,425.81,425.81,425.07,425.07,20.0
2012-06-26 10:30:00,424.82,426.83,424.55,426.01,130.0,424.82,426.83,424.55,426.01,130.0
2012-06-26 11:00:00,426.9,428.5,426.01,428.5,110.0,426.9,428.5,426.01,428.5,110.0
2012-06-26 11:30:00,427.44,428.01,426.78,427.53,90.0,427.44,428.01,426.78,427.53,90.0
2012-06-26 12:00:00,427.03,427.03,427.03,427.03,10.0,427.03,427.03,427.03,427.03,10.0
2012-06-26 12:30:00,428.17,428.17,426.91,426.91,40.0,428.17,428.17,426.91,426.91,40.0
2012-06-26 13:00:00,427.93,427.93,426.17,427.87,50.0,427.93,427.93,426.17,427.87,50.0
2012-06-26 13:30:00,427.56,427.56,427.56,427.56,10.0,427.56,427.56,427.56,427.56,10.0
2012-06-26 14:00:00,426.32,426.78,426.32,426.77,40.0,426.32,426.78,426.32,426.77,40.0
2012-06-26 14:30:00,425.65,425.65,425.65,425.65,10.0,425.65,425.65,425.65,425.65,10.0
2012-06-26 15:00:00,425.28,426.5,425.28,425.66,70.0,425.28,426.5,425.28,425.66,70.0
2012-06-26 15:30:00,426.12,426.77,425.44,426.68,270.0,426.12,426.77,425.44,426.68,270.0
2012-06-27 09:30:00,426.34,427.45,423.34,427.17,100.0,426.34,427.45,423.34,427.17,100.0
2012-06-27 10:00:00,427.64,428.21,427.64,428.21,20.0,427.64,428.21,427.64,428.21,20.0
2012-06-27 10:30:00,428.51,430.0,428.29,429.62,90.0,428.51,430.0,428.29,429.62,90.0
2012-06-27 11:00:00,430.81,431.12,430.81,431.12,50.0,430.81,431.12,430.81,431.12,50.0
2012-06-27 11:30:00,431.02,433.07,431.02,431.62,80.0,431.02,433.07,431.02,431.62,80.0
2012-06-27 12:00:00,433.47,433.5,432.46,432.46,60.0,433.47,433.5,432.46,432.46,60.0
2012-06-27 12:30:00,432.28,434.0,432.06,433.89,140.0,432.28,434.0,432.06,433.89,140.0
2012-06-27 13:00:00,434.29,434.49,433.56,434.49,110.0,434.29,434.49,433.56,434.49,110.0
2012-06-27 13:30:00,433.76,433.76,433.76,433.76,10.0,433.76,433.76,433.76,433.76,10.0
2012-06-27 14:00:00,433.76,433.77,433.76,433.77,20.0,433.76,433.77,433.76,433.77,20.0
2012-06-27 14:30:00,433.58,433.58,433.21,433.21,30.0,433.58,433.58,433.21,433.21,30.0
2012-06-27 15:00:00,432.8,434.21,432.71,433.65,130.0,432.8,434.21,432.71,433.65,130.0
2012-06-27 15:30:00,433.19,433.19,430.75,432.44,130.0,433.19,433.19,430.75,432.44,130.0
2012-06-28 09:30:00,429.85,429.85,429.54,429.63,40.0,429.85,429.85,429.54,429.63,40.0
2012-06-28 10:00:00,431.12,432.34,429.35,432.02,140.0,431.12,432.34,429.35,432.02,140.0
2012-06-28 10:30:00,431.1,431.36,431.1,431.36,30.0,431.1,431.36,431.1,431.36,30.0
2012-06-28 11:00:00,431.15,432.78,431.15,432.78,60.0,431.15,432.78,431.15,432.78,60.0
2012-06-28 11:30:00,432.5,432.87,431.97,432.87,40.0,432.5,432.87,431.97,432.87,40.0
2012-06-28 12:00:00,432.92,433.35,432.92,433.35,50.0,432.92,433.35,432.92,433.35,50.0
2012-06-28 12:30:00,433.21,433.21,433.0,433.0,50.0,433.21,433.21,433.0,433.0,50.0
2012-06-28 13:00:00,434.52,434.52,432.52,432.52,30.0,434.52,434.52,432.52,432.52,30.0
2012-06-28 13:30:00,433.67,433.72,432.56,433.72,90.0,433.67,433.72,432.56,433.72,90.0
2012-06-28 14:00:00,432.72,432.72,431.26,431.26,40.0,432.72,432.72,431.26,431.26,40.0
2012-06-28 14:30:00,433.58,433.58,430.07,430.83,150.0,433.58,433.58,430.07,430.83,150.0
2012-06-28 15:00:00,430.6,432.0,430.0,430.49,240.0,430.6,432.0,430.0,430.49,240.0
2012-06-28 15:30:00,430.49,433.62,430.49,431.08,390.0,430.49,433.62,430.49,431.08,390.0
2012-06-29 09:30:00,436.05,436.83,433.56,435.71,70.0,436.05,436.83,433.56,435.71,70.0
2012-06-29 10:00:00,434.75,437.47,434.75,437.47,30.0,434.75,437.47,434.75,437.47,30.0
2012-06-29 10:30:00,435.94,436.56,435.39,435.39,50.0,435.94,436.56,435.39,435.39,50.0
2012-06-29 11:00:00,436.0,437.99,435.75,437.5,80.0,436.0,437.99,435.75,437.5,80.0
2012-06-29 11:30:00,437.88,438.29,436.21,438.15,60.0,437.88,438.29,436.21,438.15,60.0
2012-06-29 12:00:00,438.45,438.45,436.31,436.31,20.0,438.45,438.45,436.31,436.31,20.0
2012-06-29 12:30:00,436.31,436.31,436.31,436.31,0.0,436.31,436.31,436.31,436.31,0.0
2012-06-29 13:00:00,437.11,437.11,437.03,437.03,20.0,437.11,437.11,437.03,437.03,20.0
2012-06-29 13:30:00,438.5,438.5,435.7,435.7,30.0,438.5,438.5,435.7,435.7,30.0
2012-06-29 14:00:00,436.01,436.01,435.22,435.22,60.0,436.01,436.01,435.22,435.22,60.0
2012-06-29 14:30:00,435.9,435.9,435.05,435.05,110.0,435.9,435.9,435.05,435.05,110.0
2012-06-29 15:00:00,434.55,436.32,434.48,436.32,70.0,434.55,436.32,434.48,436.32,70.0
2012-06-29 15:30:00,436.3,441.58,434.26,438.95,560.0,436.3,441.58,434.26,438.95,560.0
2012-07-02 09:30:00,440.73,441.0,432.0,436.02,620.0,440.73,441.0,432.0,436.02,620.0
2012-07-02 10:00:00,436.02,438.3,434.3,438.3,260.0,436.02,438.3,434.3,438.3,260.0
2012-07-02 10:30:00,437.49,439.75,437.49,439.75,170.0,437.49,439.75,437.49,439.75,170.0
2012-07-02 11:00:00,439.81,443.98,439.81,442.28,370.0,439.81,443.98,439.81,442.28,370.0
2012-07-02 11:30:00,441.87,441.87,441.87,441.87,190.0,441.87,441.87,441.87,441.87,190.0
2012-07-02 12:00:00,443.98,443.98,441.16,443.69,90.0,443.98,443.98,441.16,443.69,90.0
2012-07-02 12:30:00,442.35,442.71,442.35,442.71,30.0,442.35,442.71,442.35,442.71,30.0
2012-07-02 13:00:00,442.96,442.96,442.0,442.0,140.0,442.96,442.96,442.0,442.0,140.0
2012-07-02 13:30:00,441.87,442.76,440.38,441.34,40.0,441.87,442.76,440.38,441.34,40.0
2012-07-02 14:00:00,443.24,443.24,442.74,442.74,20.0,443.24,443.24,442.74,442.74,20.0
2012-07-02 14:30:00,442.15,442.15,441.81,442.0,40.0,442.15,442.15,441.81,442.0,40.0
2012-07-02 15:00:00,441.75,441.75,440.69,440.69,40.0,441.75,441.75,440.69,440.69,40.0
2012-07-02 15:30:00,442.25,443.98,440.81,443.67,90.0,442.25,443.98,440.81,443.67,90.0
2012-07-03 09:30:00,441.55,442.45,441.55,442.45,110.0,441.55,442.45,441.55,442.45,110.0
2012-07-03 10:00:00,442.51,442.51,440.63,440.63,50.0,442.51,442.51,440.63,440.63,50.0
2012-07-03 10:30:00,441.11,441.16,440.4,440.41,60.0,441.11,441.16,440.4,440.41,60.0
2012-07-03 11:00:00,439.44,439.5,438.0,439.5,170.0,439.44,439.5,438.0,439.5,170.0
2012-07-03 11:30:00,439.16,439.16,439.16,439.16,10.0,439.16,439.16,439.16,439.16,10.0
2012-07-03 12:00:00,438.06,440.85,438.0,440.85,170.0,438.06,440.85,438.0,440.85,170.0
2012-07-03 12:30:00,439.97,441.54,439.97,441.13,70.0,439.97,441.54,439.97,441.13,70.0
2012-07-05 09:30:00,439.98,441.43,438.75,440.9,1080.0,439.98,441.43,438.75,440.9,1080.0
2012-07-05 10:00:00,441.0,442.14,440.41,441.65,150.0,441.0,442.14,440.41,441.65,150.0
2012-07-05 10:30:00,441.71,442.64,441.71,442.45,40.0,441.71,442.64,441.71,442.45,40.0
2012-07-05 11:00:00,440.79,441.75,440.79,441.75,40.0,440.79,441.75,440.79,441.75,40.0
2012-07-05 11:30:00,442.84,442.87,441.71,442.87,40.0,442.84,442.87,441.71,442.87,40.0
2012-07-05 12:00:00,441.32,441.32,440.0,440.75,50.0,441.32,441.32,440.0,440.75,50.0
2012-07-05 12:30:00,440.51,440.51,439.08,439.08,30.0,440.51,440.51,439.08,439.08,30.0
2012-07-05 13:00:00,439.5,440.25,439.5,439.74,50.0,439.5,440.25,439.5,439.74,50.0
2012-07-05 13:30:00,440.0,440.0,440.0,440.0,230.0,440.0,440.0,440.0,440.0,230.0
2012-07-05 14:00:00,438.37,441.49,438.32,439.95,90.0,438.37,441.49,438.32,439.95,90.0
2012-07-05 14:30:00,440.1,440.1,440.1,440.1,10.0,440.1,440.1,440.1,440.1,10.0
2012-07-05 15:00:00,438.88,438.88,438.88,438.88,10.0,438.88,438.88,438.88,438.88,10.0
2012-07-05 15:30:00,440.4,440.65,438.79,438.79,40.0,440.4,440.65,438.79,438.79,40.0
2012-07-06 09:30:00,435.0,436.96,428.46,431.34,800.0,435.0,436.96,428.46,431.34,800.0
2012-07-06 10:00:00,431.21,431.98,429.82,431.98,140.0,431.21,431.98,429.82,431.98,140.0
2012-07-06 10:30:00,431.06,431.4,429.05,429.05,120.0,431.06,431.4,429.05,429.05,120.0
2012-07-06 11:00:00,429.51,430.51,428.7,429.7,360.0,429.51,430.51,428.7,429.7,360.0
2012-07-06 11:30:00,429.63,432.39,429.6,431.05,290.0,429.63,432.39,429.6,431.05,290.0
2012-07-06 12:00:00,431.72,431.72,430.96,430.96,20.0,431.72,431.72,430.96,430.96,20.0
2012-07-06 12:30:00,431.88,431.88,431.46,431.46,20.0,431.88,431.88,431.46,431.46,20.0
2012-07-06 13:00:00,431.53,431.53,431.53,431.53,10.0,431.53,431.53,431.53,431.53,10.0
2012-07-06 13:30:00,433.31,433.31,433.31,433.31,10.0,433.31,433.31,433.31,433.31,10.0
2012-07-06 14:00:00,431.95,432.95,431.95,432.95,30.0,431.95,432.95,431.95,432.95,30.0
2012-07-06 14:30:00,433.17,435.0,433.17,435.0,80.0,433.17,435.0,433.17,435.0,80.0
2012-07-06 15:00:00,434.84,435.38,434.84,435.38,50.0,434.84,435.38,434.84,435.38,50.0
2012-07-06 15:30:00,435.06,435.41,434.15,434.15,60.0,435.06,435.41,434.15,434.15,60.0
2012-07-09 10:00:00,430.81,431.0,430.06,431.0,70.0,430.81,431.0,430.06,431.0,70.0
2012-07-09 10:30:00,432.01,432.89,430.31,432.0,420.0,432.01,432.89,430.31,432.0,420.0
2012-07-09 11:00:00,432.69,432.69,432.69,432.69,10.0,432.69,432.69,432.69,432.69,10.0
2012-07-09 11:30:00,432.6,432.65,432.6,432.65,20.0,432.6,432.65,432.6,432.65,20.0
2012-07-09 12:00:00,431.62,431.62,430.78,430.78,250.0,431.62,431.62,430.78,430.78,250.0
2012-07-09 12:30:00,432.83,432.83,432.54,432.54,30.0,432.83,432.83,432.54,432.54,30.0
2012-07-09 13:00:00,432.55,433.06,432.51,433.06,30.0,432.55,433.06,432.51,433.06,30.0
2012-07-09 13:30:00,432.0,432.9,432.0,432.0,120.0,432.0,432.9,432.0,432.0,120.0
2012-07-09 14:00:00,431.03,431.03,431.03,431.03,10.0,431.03,431.03,431.03,431.03,10.0
2012-07-09 14:30:00,430.6,430.84,430.6,430.84,150.0,430.6,430.84,430.6,430.84,150.0
2012-07-09 15:00:00,431.67,432.8,431.28,431.28,50.0,431.67,432.8,431.28,431.28,50.0
2012-07-09 15:30:00,431.71,432.33,431.43,432.31,60.0,431.71,432.33,431.43,432.31,60.0
2012-07-10 09:30:00,433.99,433.99,433.67,433.68,50.0,433.99,433.99,433.67,433.68,50.0
2012-07-10 10:00:00,433.5,433.5,431.61,431.61,50.0,433.5,433.5,431.61,431.61,50.0
2012-07-10 10:30:00,430.55,431.25,430.55,431.25,20.0,430.55,431.25,430.55,431.25,20.0
2012-07-10 11:00:00,431.84,431.84,431.52,431.52,70.0,431.84,431.84,431.52,431.52,70.0
2012-07-10 11:30:00,431.0,432.75,431.0,432.75,40.0,431.0,432.75,431.0,432.75,40.0
2012-07-10 12:00:00,432.75,432.75,432.75,432.75,10.0,432.75,432.75,432.75,432.75,10.0
2012-07-10 12:30:00,432.74,432.75,432.74,432.75,20.0,432.74,432.75,432.74,432.75,20.0
2012-07-10 13:00:00,433.74,433.74,433.74,433.74,10.0,433.74,433.74,433.74,433.74,10.0
2012-07-10 13:30:00,433.32,433.52,433.09,433.52,50.0,433.32,433.52,433.09,433.52,50.0
2012-07-10 14:00:00,434.03,434.03,433.05,433.05,30.0,434.03,434.03,433.05,433.05,30.0
2012-07-10 14:30:00,433.38,433.38,432.77,432.93,70.0,433.38,433.38,432.77,432.93,70.0
2012-07-10 15:00:00,432.37,432.44,432.36,432.44,50.0,432.37,432.44,432.36,432.44,50.0
2012-07-10 15:30:00,433.03,433.83,432.04,433.13,210.0,433.03,433.83,432.04,433.13,210.0
2012-07-11 09:30:00,432.35,432.75,430.45,432.75,280.0,432.35,432.75,430.45,432.75,280.0
2012-07-11 10:00:00,433.0,433.0,431.33,432.0,310.0,433.0,433.0,431.33,432.0,310.0
2012-07-11 10:30:00,432.0,432.0,430.8,431.29,90.0,432.0,432.0,430.8,431.29,90.0
2012-07-11 11:00:00,431.96,431.96,431.17,431.25,70.0,431.96,431.96,431.17,431.25,70.0
2012-07-11 11:30:00,431.56,431.56,430.5,430.5,40.0,431.56,431.56,430.5,430.5,40.0
2012-07-11 12:00:00,431.0,431.0,431.0,431.0,30.0,431.0,431.0,431.0,431.0,30.0
2012-07-11 12:30:00,430.53,430.53,430.25,430.25,50.0,430.53,430.53,430.25,430.25,50.0
2012-07-11 13:00:00,429.0,430.42,429.0,430.42,40.0,429.0,430.42,429.0,430.42,40.0
2012-07-11 13:30:00,429.9,429.9,427.38,428.29,60.0,429.9,429.9,427.38,428.29,60.0
2012-07-11 14:00:00,427.2,427.3,423.62,427.3,250.0,427.2,427.3,423.62,427.3,250.0
2012-07-11 14:30:00,424.66,424.94,424.42,424.42,80.0,424.66,424.94,424.42,424.42,80.0
2012-07-11 15:00:00,425.12,426.95,425.12,425.63,220.0,425.12,426.95,425.12,425.63,220.0
2012-07-11 15:30:00,425.6,426.91,424.68,426.02,120.0,425.6,426.91,424.68,426.02,120.0
2012-07-12 09:30:00,423.71,425.0,423.62,424.45,80.0,423.71,425.0,423.62,424.45,80.0
2012-07-12 10:00:00,426.74,426.74,426.74,426.74,30.0,426.74,426.74,426.74,426.74,30.0
2012-07-12 10:30:00,425.0,425.0,423.51,424.55,60.0,425.0,425.0,423.51,424.55,60.0
2012-07-12 11:00:00,425.14,426.65,425.14,426.65,40.0,425.14,426.65,425.14,426.65,40.0
2012-07-12 11:30:00,426.65,426.65,426.65,426.65,0.0,426.65,426.65,426.65,426.65,0.0
2012-07-12 12:00:00,425.66,426.71,425.66,426.71,40.0,425.66,426.71,425.66,426.71,40.0
2012-07-12 12:30:00,427.29,427.29,425.4,425.4,60.0,427.29,427.29,425.4,425.4,60.0
2012-07-12 13:00:00,427.95,427.95,426.79,426.79,30.0,427.95,427.95,426.79,426.79,30.0
2012-07-12 13:30:00,428.8,428.8,428.8,428.8,10.0,428.8,428.8,428.8,428.8,10.0
2012-07-12 14:00:00,426.52,427.42,426.52,427.42,20.0,426.52,427.42,426.52,427.42,20.0
2012-07-12 14:30:00,429.19,429.73,429.19,429.73,20.0,429.19,429.73,429.19,429.73,20.0
2012-07-12 15:00:00,429.73,429.73,429.73,429.73,0.0,429.73,429.73,429.73,429.73,0.0
2012-07-12 15:30:00,426.88,428.47,425.53,425.68,170.0,426.88,428.47,425.53,425.68,170.0
2012-07-13 09:30:00,425.95,429.25,425.95,429.25,620.0,425.95,429.25,425.95,429.25,620.0
2012-07-13 10:00:00,429.45,429.45,429.45,429.45,20.0,429.45,429.45,429.45,429.45,20.0
2012-07-13 10:30:00,428.99,428.99,428.99,428.99,20.0,428.99,428.99,428.99,428.99,20.0
2012-07-13 11:00:00,428.81,429.1,428.72,428.72,190.0,428.81,429.1,428.72,428.72,190.0
2012-07-13 11:30:00,430.18,430.18,428.68,429.0,150.0,430.18,430.18,428.68,429.0,150.0
2012-07-13 12:00:00,428.31,428.31,428.31,428.31,10.0,428.31,428.31,428.31,428.31,10.0
2012-07-13 12:30:00,427.61,427.61,425.15,425.15,50.0,427.61,427.61,425.15,425.15,50.0
2012-07-13 13:00:00,428.67,428.67,428.67,428.67,10.0,428.67,428.67,428.67,428.67,10.0
2012-07-13 13:30:00,430.51,430.51,426.02,429.07,190.0,430.51,430.51,426.02,429.07,190.0
2012-07-13 14:00:00,427.89,427.89,426.67,426.77,50.0,427.89,427.89,426.67,426.77,50.0
2012-07-13 14:30:00,427.0,427.59,426.51,426.51,60.0,427.0,427.59,426.51,426.51,60.0
2012-07-13 15:00:00,426.39,426.66,425.66,426.3,240.0,426.39,426.66,425.66,426.3,240.0
2012-07-13 15:30:00,426.55,428.53,426.23,428.53,100.0,426.55,428.53,426.23,428.53,100.0
2012-07-16 09:30:00,428.6,428.6,428.6,428.6,10.0,428.6,428.6,428.6,428.6,10.0
2012-07-16 10:00:00,428.6,428.6,428.6,428.6,0.0,428.6,428.6,428.6,428.6,0.0
2012-07-16 10:30:00,428.6,428.6,428.6,428.6,0.0,428.6,428.6,428.6,428.6,0.0
2012-07-16 11:00:00,428.6,428.6,428.6,428.6,0.0,428.6,428.6,428.6,428.6,0.0
2012-07-16 11:30:00,428.28,428.28,428.28,428.28,20.0,428.28,428.28,428.28,428.28,20.0
2012-07-16 12:00:00,430.13,430.13,430.13,430.13,10.0,430.13,430.13,430.13,430.13,10.0
2012-07-16 12:30:00,430.13,430.13,430.13,430.13,0.0,430.13,430.13,430.13,430.13,0.0
2012-07-16 13:00:00,428.0,428.2,428.0,428.2,40.0,428.0,428.2,428.0,428.2,40.0
2012-07-16 13:30:00,425.86,425.86,425.86,425.86,10.0,425.86,425.86,425.86,425.86,10.0
2012-07-16 14:00:00,428.91,428.91,428.9,428.9,40.0,428.91,428.91,428.9,428.9,40.0
2012-07-16 14:30:00,428.9,428.9,428.9,428.9,0.0,428.9,428.9,428.9,428.9,0.0
2012-07-16 15:00:00,428.67,428.67,428.67,428.67,20.0,428.67,428.67,428.67,428.67,20.0
2012-07-16 15:30:00,428.86,428.86,428.68,428.75,30.0,428.86,428.86,428.68,428.75,30.0
2012-07-17 09:30:00,430.68,430.68,430.68,430.68,10.0,430.68,430.68,430.68,430.68,10.0
2012-07-17 10:00:00,430.68,430.68,430.68,430.68,0.0,430.68,430.68,430.68,430.68,0.0
2012-07-17 10:30:00,427.65,428.2,427.0,427.0,40.0,427.65,428.2,427.0,427.0,40.0
2012-07-17 11:00:00,428.41,428.52,428.41,428.52,50.0,428.41,428.52,428.41,428.52,50.0
2012-07-17 11:30:00,428.52,428.52,428.52,428.52,0.0,428.52,428.52,428.52,428.52,0.0
2012-07-17 12:00:00,428.52,428.52,428.52,428.52,0.0,428.52,428.52,428.52,428.52,0.0
2012-07-17 12:30:00,428.52,428.52,428.52,428.52,0.0,428.52,428.52,428.52,428.52,0.0
2012-07-17 13:00:00,431.08,431.08,431.08,431.08,10.0,431.08,431.08,431.08,431.08,10.0
2012-07-17 13:30:00,428.7,428.71,428.7,428.71,20.0,428.7,428.71,428.7,428.71,20.0
2012-07-17 14:00:00,430.39,430.4,429.75,429.75,70.0,430.39,430.4,429.75,429.75,70.0
2012-07-17 14:30:00,430.25,430.25,430.25,430.25,10.0,430.25,430.25,430.25,430.25,10.0
2012-07-17 15:00:00,431.93,431.93,431.93,431.93,10.0,431.93,431.93,431.93,431.93,10.0
2012-07-17 15:30:00,429.88,429.88,428.64,429.11,180.0,429.88,429.88,428.64,429.11,180.0
2012-07-18 09:30:00,430.39,430.39,429.51,429.51,40.0,430.39,430.39,429.51,429.51,40.0
2012-07-18 10:00:00,429.5,429.5,429.5,429.5,30.0,429.5,429.5,429.5,429.5,30.0
2012-07-18 10:30:00,429.99,430.13,429.99,430.13,30.0,429.99,430.13,429.99,430.13,30.0
2012-07-18 11:00:00,429.81,431.75,429.81,431.75,40.0,429.81,431.75,429.81,431.75,40.0
2012-07-18 11:30:00,430.62,430.62,430.62,430.62,10.0,430.62,430.62,430.62,430.62,10.0
2012-07-18 12:00:00,431.82,431.84,430.21,431.51,60.0,431.82,431.84,430.21,431.51,60.0
2012-07-18 12:30:00,430.34,430.34,430.34,430.34,20.0,430.34,430.34,430.34,430.34,20.0
2012-07-18 13:00:00,431.0,431.0,431.0,431.0,10.0,431.0,431.0,431.0,431.0,10.0
2012-07-18 13:30:00,429.76,430.35,429.76,430.35,40.0,429.76,430.35,429.76,430.35,40.0
2012-07-18 14:00:00,431.13,431.13,431.13,431.13,10.0,431.13,431.13,431.13,431.13,10.0
2012-07-18 14:30:00,431.13,431.13,431.13,431.13,0.0,431.13,431.13,431.13,431.13,0.0
2012-07-18 15:00:00,430.7,431.03,430.64,431.03,70.0,430.7,431.03,430.64,431.03,70.0
2012-07-18 15:30:00,430.8,430.8,426.91,427.0,280.0,430.8,430.8,426.91,427.0,280.0
2012-07-19 09:30:00,428.42,428.85,428.24,428.43,70.0,428.42,428.85,428.24,428.43,70.0
2012-07-19 10:00:00,428.83,428.83,423.95,426.0,300.0,428.83,428.83,423.95,426.0,300.0
2012-07-19 10:30:00,424.76,424.76,424.76,424.76,10.0,424.76,424.76,424.76,424.76,10.0
2012-07-19 11:00:00,426.43,426.74,426.43,426.74,40.0,426.43,426.74,426.43,426.74,40.0
2012-07-19 11:30:00,426.74,427.0,426.74,426.78,110.0,426.74,427.0,426.74,426.78,110.0
2012-07-19 12:00:00,427.0,428.56,427.0,428.56,60.0,427.0,428.56,427.0,428.56,60.0
2012-07-19 12:30:00,429.56,429.56,429.56,429.56,10.0,429.56,429.56,429.56,429.56,10.0
2012-07-19 13:00:00,427.83,429.29,427.83,429.29,30.0,427.83,429.29,427.83,429.29,30.0
2012-07-19 13:30:00,429.75,429.75,427.58,428.01,140.0,429.75,429.75,427.58,428.01,140.0
2012-07-19 14:00:00,427.85,428.03,427.85,427.88,30.0,427.85,428.03,427.85,427.88,30.0
2012-07-19 14:30:00,428.22,430.0,428.22,429.52,180.0,428.22,430.0,428.22,429.52,180.0
2012-07-19 15:00:00,430.94,431.84,428.2,429.44,140.0,430.94,431.84,428.2,429.44,140.0
2012-07-19 15:30:00,428.59,431.39,428.24,431.01,130.0,428.59,431.39,428.24,431.01,130.0
2012-07-20 09:30:00,429.95,430.67,428.84,430.67,90.0,429.95,430.67,428.84,430.67,90.0
2012-07-20 10:00:00,430.5,430.5,429.31,430.0,160.0,430.5,430.5,429.31,430.0,160.0
2012-07-20 10:30:00,430.49,431.86,430.0,431.86,30.0,430.49,431.86,430.0,431.86,30.0
2012-07-20 11:00:00,432.65,433.0,432.65,433.0,40.0,432.65,433.0,432.65,433.0,40.0
2012-07-20 11:30:00,433.5,433.5,433.5,433.5,20.0,433.5,433.5,433.5,433.5,20.0
2012-07-20 12:00:00,432.11,432.11,432.11,432.11,10.0,432.11,432.11,432.11,432.11,10.0
2012-07-20 12:30:00,432.62,432.93,432.27,432.93,60.0,432.62,432.93,432.27,432.93,60.0
2012-07-20 13:00:00,432.93,432.93,432.93,432.93,0.0,432.93,432.93,432.93,432.93,0.0
2012-07-20 13:30:00,433.09,434.78,433.09,434.78,170.0,433.09,434.78,433.09,434.78,170.0
2012-07-20 14:00:00,434.59,438.83,433.99,437.98,480.0,434.59,438.83,433.99,437.98,480.0
2012-07-20 14:30:00,437.85,438.99,435.25,438.99,90.0,437.85,438.99,435.25,438.99,90.0
2012-07-20 15:00:00,438.95,441.51,436.43,437.0,390.0,438.95,441.51,436.43,437.0,390.0
2012-07-20 15:30:00,435.21,436.89,431.24,432.06,300.0,435.21,436.89,431.24,432.06,300.0
2012-07-23 09:30:00,431.75,431.75,430.0,430.6,130.0,431.75,431.75,430.0,430.6,130.0
2012-07-23 10:00:00,430.69,431.83,430.69,431.83,60.0,430.69,431.83,430.69,431.83,60.0
2012-07-23 10:30:00,429.39,431.33,429.39,431.33,30.0,429.39,431.33,429.39,431.33,30.0
2012-07-23 11:00:00,430.4,430.4,430.4,430.4,10.0,430.4,430.4,430.4,430.4,10.0
2012-07-23 11:30:00,430.25,431.0,429.0,430.95,110.0,430.25,431.0,429.0,430.95,110.0
2012-07-23 12:00:00,428.0,428.0,428.0,428.0,10.0,428.0,428.0,428.0,428.0,10.0
2012-07-23 12:30:00,428.67,428.67,425.89,425.89,1820.0,428.67,428.67,425.89,425.89,1820.0
2012-07-23 13:00:00,425.95,425.95,425.95,425.95,10.0,425.95,425.95,425.95,425.95,10.0
2012-07-23 13:30:00,427.0,431.21,427.0,431.21,20.0,427.0,431.21,427.0,431.21,20.0
2012-07-23 14:00:00,431.21,431.21,431.21,431.21,0.0,431.21,431.21,431.21,431.21,0.0
2012-07-23 14:30:00,430.33,431.04,429.68,430.57,80.0,430.33,431.04,429.68,430.57,80.0
2012-07-23 15:00:00,430.72,430.72,429.17,430.31,80.0,430.72,430.72,429.17,430.31,80.0
2012-07-23 15:30:00,430.58,430.74,427.12,429.05,260.0,430.58,430.74,427.12,429.05,260.0
2012-07-24 12:00:00,426.31,427.45,426.31,427.3,30.0,426.31,427.45,426.31,427.3,30.0
2012-07-24 12:30:00,426.41,426.41,426.41,426.41,10.0,426.41,426.41,426.41,426.41,10.0
2012-07-24 13:00:00,423.02,424.11,423.02,424.11,20.0,423.02,424.11,423.02,424.11,20.0
2012-07-24 13:30:00,423.0,423.0,423.0,423.0,10.0,423.0,423.0,423.0,423.0,10.0
2012-07-24 14:00:00,423.16,423.38,420.0,420.78,230.0,423.16,423.38,420.0,420.78,230.0
2012-07-24 14:30:00,420.74,423.22,420.74,423.22,30.0,420.74,423.22,420.74,423.22,30.0
2012-07-24 15:00:00,423.9,423.97,423.9,423.97,20.0,423.9,423.97,423.9,423.97,20.0
2012-07-24 15:30:00,422.85,424.81,422.11,424.73,120.0,422.85,424.81,422.11,424.73,120.0
2012-07-25 09:30:00,427.85,427.85,427.85,427.85,10.0,427.85,427.85,427.85,427.85,10.0
2012-07-25 10:00:00,427.85,427.85,427.85,427.85,0.0,427.85,427.85,427.85,427.85,0.0
2012-07-25 10:30:00,427.85,427.85,427.85,427.85,0.0,427.85,427.85,427.85,427.85,0.0
2012-07-25 11:00:00,427.96,427.96,427.96,427.96,10.0,427.96,427.96,427.96,427.96,10.0
2012-07-25 11:30:00,427.06,428.57,427.06,428.57,250.0,427.06,428.57,427.06,428.57,250.0
2012-07-25 12:00:00,428.34,428.34,427.01,427.06,60.0,428.34,428.34,427.01,427.06,60.0
2012-07-25 12:30:00,426.52,426.52,426.52,426.52,10.0,426.52,426.52,426.52,426.52,10.0
2012-07-25 13:00:00,426.52,426.52,426.52,426.52,0.0,426.52,426.52,426.52,426.52,0.0
2012-07-25 13:30:00,427.28,427.28,427.28,427.28,10.0,427.28,427.28,427.28,427.28,10.0
2012-07-25 14:00:00,427.28,427.28,427.28,427.28,0.0,427.28,427.28,427.28,427.28,0.0
2012-07-25 14:30:00,427.28,427.85,427.28,427.85,30.0,427.28,427.85,427.28,427.85,30.0
2012-07-25 15:00:00,428.01,428.25,427.14,427.14,50.0,428.01,428.25,427.14,427.14,50.0
2012-07-25 15:30:00,425.99,427.62,425.99,427.62,60.0,425.99,427.62,425.99,427.62,60.0
2012-07-26 09:30:00,431.95,431.95,431.95,431.95,20.0,431.95,431.95,431.95,431.95,20.0
2012-07-26 10:00:00,428.41,431.45,428.41,430.94,40.0,428.41,431.45,428.41,430.94,40.0
2012-07-26 10:30:00,429.59,430.55,429.5,430.55,30.0,429.59,430.55,429.5,430.55,30.0
2012-07-26 11:00:00,430.55,430.55,430.55,430.55,10.0,430.55,430.55,430.55,430.55,10.0
2012-07-26 11:30:00,430.5,430.65,429.82,430.04,50.0,430.5,430.65,429.82,430.04,50.0
2012-07-26 12:00:00,430.04,430.04,430.04,430.04,0.0,430.04,430.04,430.04,430.04,0.0
2012-07-26 12:30:00,428.55,431.48,428.55,431.48,60.0,428.55,431.48,428.55,431.48,60.0
2012-07-26 13:00:00,431.65,431.99,431.0,431.99,930.0,431.65,431.99,431.0,431.99,930.0
2012-07-26 13:30:00,431.35,431.35,430.29,430.29,20.0,431.35,431.35,430.29,430.29,20.0
2012-07-26 14:00:00,431.29,431.29,431.29,431.29,10.0,431.29,431.29,431.29,431.29,10.0
2012-07-26 14:30:00,431.7,431.7,431.7,431.7,10.0,431.7,431.7,431.7,431.7,10.0
2012-07-26 15:00:00,431.46,431.46,429.87,431.26,60.0,431.46,431.46,429.87,431.26,60.0
2012-07-26 15:30:00,430.13,431.5,429.74,431.17,110.0,430.13,431.5,429.74,431.17,110.0
2012-07-27 09:30:00,432.0,433.69,430.31,433.69,70.0,432.0,433.69,430.31,433.69,70.0
2012-07-27 10:00:00,430.37,430.37,430.37,430.37,10.0,430.37,430.37,430.37,430.37,10.0
2012-07-27 10:30:00,430.37,430.37,430.37,430.37,0.0,430.37,430.37,430.37,430.37,0.0
2012-07-27 11:00:00,430.37,430.37,430.37,430.37,0.0,430.37,430.37,430.37,430.37,0.0
2012-07-27 11:30:00,432.49,432.49,432.49,432.49,10.0,432.49,432.49,432.49,432.49,10.0
2012-07-27 12:00:00,430.5,430.5,430.5,430.5,10.0,430.5,430.5,430.5,430.5,10.0
2012-07-27 12:30:00,430.5,430.5,430.5,430.5,0.0,430.5,430.5,430.5,430.5,0.0
2012-07-27 13:00:00,431.25,431.25,430.59,430.59,20.0,431.25,431.25,430.59,430.59,20.0
2012-07-27 13:30:00,430.59,430.59,430.59,430.59,0.0,430.59,430.59,430.59,430.59,0.0
2012-07-27 14:00:00,431.75,431.75,430.61,430.61,30.0,431.75,431.75,430.61,430.61,30.0
2012-07-27 14:30:00,430.61,430.61,430.61,430.61,10.0,430.61,430.61,430.61,430.61,10.0
2012-07-27 15:00:00,432.07,433.0,432.07,433.0,80.0,432.07,433.0,432.07,433.0,80.0
2012-07-27 15:30:00,433.59,433.59,432.58,432.86,30.0,433.59,433.59,432.58,432.86,30.0
2012-07-30 09:30:00,432.5,432.5,431.72,431.72,20.0,432.5,432.5,431.72,431.72,20.0
2012-07-30 10:00:00,430.68,431.89,430.46,430.52,60.0,430.68,431.89,430.46,430.52,60.0
2012-07-30 10:30:00,430.83,431.0,430.58,430.58,60.0,430.83,431.0,430.58,430.58,60.0
2012-07-30 11:00:00,429.8,429.8,427.4,428.36,50.0,429.8,429.8,427.4,428.36,50.0
2012-07-30 11:30:00,428.07,429.98,428.07,428.1,90.0,428.07,429.98,428.07,428.1,90.0
2012-07-30 12:00:00,427.53,427.94,427.53,427.94,20.0,427.53,427.94,427.53,427.94,20.0
2012-07-30 12:30:00,427.46,427.89,427.46,427.5,30.0,427.46,427.89,427.46,427.5,30.0
2012-07-30 13:00:00,429.62,429.62,427.42,427.42,20.0,429.62,429.62,427.42,427.42,20.0
2012-07-30 13:30:00,427.7,428.87,427.4,427.4,90.0,427.7,428.87,427.4,427.4,90.0
2012-07-30 14:00:00,427.0,427.61,427.0,427.61,40.0,427.0,427.61,427.0,427.61,40.0
2012-07-30 14:30:00,427.25,427.28,427.0,427.28,30.0,427.25,427.28,427.0,427.28,30.0
2012-07-30 15:00:00,426.14,426.31,425.49,426.31,60.0,426.14,426.31,425.49,426.31,60.0
2012-07-30 15:30:00,426.35,428.5,424.39,425.55,590.0,426.35,428.5,424.39,425.55,590.0
2012-07-31 11:00:00,426.15,428.3,426.15,427.78,730.0,426.15,428.3,426.15,427.78,730.0
2012-07-31 11:30:00,427.78,427.78,427.78,427.78,0.0,427.78,427.78,427.78,427.78,0.0
2012-07-31 12:00:00,427.0,427.0,427.0,427.0,10.0,427.0,427.0,427.0,427.0,10.0
2012-07-31 12:30:00,426.4,428.87,426.4,428.87,20.0,426.4,428.87,426.4,428.87,20.0
2012-07-31 13:00:00,427.0,427.89,426.29,426.31,80.0,427.0,427.89,426.29,426.31,80.0
2012-07-31 13:30:00,429.32,429.32,429.32,429.32,10.0,429.32,429.32,429.32,429.32,10.0
2012-07-31 14:00:00,428.95,429.47,428.9,428.99,40.0,428.95,429.47,428.9,428.99,40.0
2012-07-31 14:30:00,429.21,431.8,429.21,431.8,50.0,429.21,431.8,429.21,431.8,50.0
2012-07-31 15:00:00,430.62,430.94,429.31,430.94,60.0,430.62,430.94,429.31,430.94,60.0
2012-07-31 15:30:00,431.0,431.73,431.0,431.73,60.0,431.0,431.73,431.0,431.73,60.0
2012-08-01 09:30:00,432.1,432.5,430.77,430.77,170.0,432.1,432.5,430.77,430.77,170.0
2012-08-01 10:00:00,430.77,430.77,430.77,430.77,10.0,430.77,430.77,430.77,430.77,10.0
2012-08-01 10:30:00,430.77,430.77,430.77,430.77,0.0,430.77,430.77,430.77,430.77,0.0
2012-08-01 11:00:00,432.99,432.99,431.46,432.43,60.0,432.99,432.99,431.46,432.43,60.0
2012-08-01 11:30:00,431.41,431.41,431.41,431.41,10.0,431.41,431.41,431.41,431.41,10.0
2012-08-01 12:00:00,431.41,431.41,431.41,431.41,0.0,431.41,431.41,431.41,431.41,0.0
2012-08-01 12:30:00,429.16,429.16,429.16,429.16,10.0,429.16,429.16,429.16,429.16,10.0
2012-08-01 13:00:00,429.87,429.87,429.0,429.0,20.0,429.87,429.87,429.0,429.0,20.0
2012-08-01 13:30:00,429.0,429.0,429.0,429.0,0.0,429.0,429.0,429.0,429.0,0.0
2012-08-01 14:00:00,427.0,428.05,427.0,427.4,50.0,427.0,428.05,427.0,427.4,50.0
2012-08-01 14:30:00,430.0,430.0,428.0,428.0,30.0,430.0,430.0,428.0,428.0,30.0
2012-08-01 15:00:00,427.74,427.74,427.74,427.74,10.0,427.74,427.74,427.74,427.74,10.0
2012-08-01 15:30:00,428.97,428.98,427.78,428.98,80.0,428.97,428.98,427.78,428.98,80.0
2012-08-02 11:00:00,429.11,429.11,429.11,429.11,10.0,429.11,429.11,429.11,429.11,10.0
2012-08-02 11:30:00,428.69,428.94,426.33,426.89,70.0,428.69,428.94,426.33,426.89,70.0
2012-08-02 12:00:00,426.33,426.33,426.33,426.33,10.0,426.33,426.33,426.33,426.33,10.0
2012-08-02 12:30:00,424.49,425.57,421.0,421.0,200.0,424.49,425.57,421.0,421.0,200.0
2012-08-02 13:00:00,420.74,422.6,420.74,422.6,60.0,420.74,422.6,420.74,422.6,60.0
2012-08-02 13:30:00,422.73,424.75,422.6,423.65,60.0,422.73,424.75,422.6,423.65,60.0
2012-08-02 14:00:00,424.31,424.31,424.0,424.0,30.0,424.31,424.31,424.0,424.0,30.0
2012-08-02 14:30:00,421.73,425.5,421.73,425.0,80.0,421.73,425.5,421.73,425.0,80.0
2012-08-02 15:00:00,425.21,425.21,422.58,423.35,130.0,425.21,425.21,422.58,423.35,130.0
2012-08-02 15:30:00,424.0,424.0,421.3,422.85,130.0,424.0,424.0,421.3,422.85,130.0
2012-08-03 09:30:00,425.01,425.01,424.17,424.17,20.0,425.01,425.01,424.17,424.17,20.0
2012-08-03 10:00:00,424.02,427.61,424.02,427.61,80.0,424.02,427.61,424.02,427.61,80.0
2012-08-03 10:30:00,426.7,426.7,426.37,426.37,40.0,426.7,426.7,426.37,426.37,40.0
2012-08-03 11:00:00,427.29,428.12,427.29,427.46,240.0,427.29,428.12,427.29,427.46,240.0
2012-08-03 11:30:00,426.5,426.5,426.5,426.5,10.0,426.5,426.5,426.5,426.5,10.0
2012-08-03 12:00:00,427.25,428.0,426.73,428.0,60.0,427.25,428.0,426.73,428.0,60.0
2012-08-03 12:30:00,428.01,428.01,426.25,426.25,90.0,428.01,428.01,426.25,426.25,90.0
2012-08-03 13:00:00,426.54,427.0,426.54,427.0,20.0,426.54,427.0,426.54,427.0,20.0
2012-08-03 13:30:00,427.0,427.0,427.0,427.0,0.0,427.0,427.0,427.0,427.0,0.0
2012-08-03 14:00:00,426.24,426.24,426.24,426.24,10.0,426.24,426.24,426.24,426.24,10.0
2012-08-03 14:30:00,426.24,426.24,426.24,426.24,0.0,426.24,426.24,426.24,426.24,0.0
2012-08-03 15:00:00,426.92,427.63,426.34,426.5,80.0,426.92,427.63,426.34,426.5,80.0
2012-08-03 15:30:00,425.51,427.05,425.51,426.5,70.0,425.51,427.05,425.51,426.5,70.0
2012-08-06 09:30:00,429.54,429.54,426.71,426.71,160.0,429.54,429.54,426.71,426.71,160.0
2012-08-06 10:00:00,428.64,428.64,428.64,428.64,10.0,428.64,428.64,428.64,428.64,10.0
2012-08-06 10:30:00,428.48,428.83,428.48,428.83,20.0,428.48,428.83,428.48,428.83,20.0
2012-08-06 11:00:00,428.83,428.83,428.83,428.83,0.0,428.83,428.83,428.83,428.83,0.0
2012-08-06 11:30:00,428.22,429.0,428.22,428.98,40.0,428.22,429.0,428.22,428.98,40.0
2012-08-06 12:00:00,428.99,428.99,428.99,428.99,10.0,428.99,428.99,428.99,428.99,10.0
2012-08-06 12:30:00,427.39,427.39,427.39,427.39,20.0,427.39,427.39,427.39,427.39,20.0
2012-08-06 13:00:00,427.39,427.39,427.39,427.39,0.0,427.39,427.39,427.39,427.39,0.0
2012-08-06 13:30:00,427.39,427.39,427.39,427.39,0.0,427.39,427.39,427.39,427.39,0.0
2012-08-06 14:00:00,427.27,428.0,427.27,428.0,160.0,427.27,428.0,427.27,428.0,160.0
2012-08-06 14:30:00,428.0,428.18,428.0,428.18,20.0,428.0,428.18,428.0,428.18,20.0
2012-08-06 15:00:00,428.13,428.69,428.13,428.69,20.0,428.13,428.69,428.13,428.69,20.0
2012-08-06 15:30:00,427.86,428.25,426.36,426.36,130.0,427.86,428.25,426.36,426.36,130.0
2012-08-07 09:30:00,427.66,427.66,427.66,427.66,40.0,427.66,427.66,427.66,427.66,40.0
2012-08-07 10:00:00,427.66,427.66,427.66,427.66,0.0,427.66,427.66,427.66,427.66,0.0
2012-08-07 10:30:00,426.79,429.0,426.39,429.0,70.0,426.79,429.0,426.39,429.0,70.0
2012-08-07 11:00:00,427.58,427.58,427.58,427.58,10.0,427.58,427.58,427.58,427.58,10.0
2012-08-07 11:30:00,428.94,431.97,428.45,431.97,60.0,428.94,431.97,428.45,431.97,60.0
2012-08-07 12:00:00,431.97,431.97,431.97,431.97,0.0,431.97,431.97,431.97,431.97,0.0
2012-08-07 12:30:00,430.0,430.0,426.55,429.2,90.0,430.0,430.0,426.55,429.2,90.0
2012-08-07 13:00:00,428.2,428.2,428.2,428.2,90.0,428.2,428.2,428.2,428.2,90.0
2012-08-07 13:30:00,428.3,428.3,428.3,428.3,60.0,428.3,428.3,428.3,428.3,60.0
2012-08-07 14:00:00,428.3,428.3,428.3,428.3,0.0,428.3,428.3,428.3,428.3,0.0
2012-08-07 14:30:00,427.8,429.25,427.8,429.25,40.0,427.8,429.25,427.8,429.25,40.0
2012-08-07 15:00:00,430.72,430.72,429.25,429.27,30.0,430.72,430.72,429.25,429.27,30.0
2012-08-07 15:30:00,429.21,429.88,428.26,428.53,110.0,429.21,429.88,428.26,428.53,110.0
2012-08-08 09:30:00,428.0,428.0,426.99,428.0,40.0,428.0,428.0,426.99,428.0,40.0
2012-08-08 10:00:00,427.04,428.0,427.04,428.0,30.0,427.04,428.0,427.04,428.0,30.0
2012-08-08 10:30:00,427.0,427.0,427.0,427.0,10.0,427.0,427.0,427.0,427.0,10.0
2012-08-08 11:00:00,427.15,428.44,427.01,428.44,50.0,427.15,428.44,427.01,428.44,50.0
2012-08-08 11:30:00,428.7,428.7,428.7,428.7,10.0,428.7,428.7,428.7,428.7,10.0
2012-08-08 12:00:00,429.42,429.42,429.42,429.42,10.0,429.42,429.42,429.42,429.42,10.0
2012-08-08 12:30:00,428.01,428.01,428.01,428.01,10.0,428.01,428.01,428.01,428.01,10.0
2012-08-08 13:00:00,429.65,429.65,429.65,429.65,10.0,429.65,429.65,429.65,429.65,10.0
2012-08-08 13:30:00,429.55,429.55,429.55,429.55,10.0,429.55,429.55,429.55,429.55,10.0
2012-08-08 14:00:00,428.35,428.35,428.35,428.35,10.0,428.35,428.35,428.35,428.35,10.0
2012-08-08 14:30:00,428.35,428.35,428.35,428.35,0.0,428.35,428.35,428.35,428.35,0.0
2012-08-08 15:00:00,427.52,428.15,427.52,428.15,20.0,427.52,428.15,427.52,428.15,20.0
2012-08-08 15:30:00,428.0,431.84,428.0,431.59,210.0,428.0,431.84,428.0,431.59,210.0
2012-08-09 09:30:00,434.51,444.83,434.51,443.57,410.0,434.51,444.83,434.51,443.57,410.0
2012-08-09 10:00:00,442.69,442.69,439.99,441.3,240.0,442.69,442.69,439.99,441.3,240.0
2012-08-09 10:30:00,439.68,440.65,439.0,439.0,170.0,439.68,440.65,439.0,439.0,170.0
2012-08-09 11:00:00,438.94,440.14,437.78,438.25,40.0,438.94,440.14,437.78,438.25,40.0
2012-08-09 11:30:00,437.87,437.87,437.87,437.87,10.0,437.87,437.87,437.87,437.87,10.0
2012-08-09 12:00:00,439.79,439.9,437.87,439.9,40.0,439.79,439.9,437.87,439.9,40.0
2012-08-09 12:30:00,437.91,438.88,437.91,438.88,20.0,437.91,438.88,437.91,438.88,20.0
2012-08-09 13:00:00,437.85,437.85,437.85,437.85,10.0,437.85,437.85,437.85,437.85,10.0
2012-08-09 13:30:00,437.0,438.47,435.0,435.8,100.0,437.0,438.47,435.0,435.8,100.0
2012-08-09 14:00:00,435.01,435.16,430.05,433.99,140.0,435.01,435.16,430.05,433.99,140.0
2012-08-09 14:30:00,433.04,434.83,433.04,434.69,60.0,433.04,434.83,433.04,434.69,60.0
2012-08-09 15:00:00,434.89,436.05,433.07,434.7,130.0,434.89,436.05,433.07,434.7,130.0
2012-08-09 15:30:00,435.0,435.44,432.91,432.91,160.0,435.0,435.44,432.91,432.91,160.0
2012-08-10 09:30:00,432.11,435.58,432.11,435.58,30.0,432.11,435.58,432.11,435.58,30.0
2012-08-10 10:00:00,435.74,435.74,433.19,433.45,160.0,435.74,435.74,433.19,433.45,160.0
2012-08-10 10:30:00,432.2,432.89,432.2,432.89,40.0,432.2,432.89,432.2,432.89,40.0
2012-08-10 11:00:00,431.42,431.42,431.42,431.42,10.0,431.42,431.42,431.42,431.42,10.0
2012-08-10 11:30:00,433.39,433.39,433.39,433.39,10.0,433.39,433.39,433.39,433.39,10.0
2012-08-10 12:00:00,434.5,434.5,434.5,434.5,10.0,434.5,434.5,434.5,434.5,10.0
2012-08-10 12:30:00,434.83,434.83,434.83,434.83,10.0,434.83,434.83,434.83,434.83,10.0
2012-08-10 13:00:00,432.11,432.11,432.11,432.11,10.0,432.11,432.11,432.11,432.11,10.0
2012-08-10 13:30:00,431.86,431.86,431.86,431.86,10.0,431.86,431.86,431.86,431.86,10.0
2012-08-10 14:00:00,434.29,434.29,432.9,433.33,70.0,434.29,434.29,432.9,433.33,70.0
2012-08-10 14:30:00,432.65,432.7,432.4,432.7,50.0,432.65,432.7,432.4,432.7,50.0
2012-08-10 15:00:00,434.35,434.35,433.0,433.24,100.0,434.35,434.35,433.0,433.24,100.0
2012-08-10 15:30:00,434.0,434.87,433.0,433.26,460.0,434.0,434.87,433.0,433.26,460.0
2012-08-13 09:30:00,433.4,433.63,433.0,433.63,30.0,433.4,433.63,433.0,433.63,30.0
2012-08-13 10:00:00,433.78,435.45,432.71,434.05,210.0,433.78,435.45,432.71,434.05,210.0
2012-08-13 10:30:00,433.72,434.67,433.22,434.67,60.0,433.72,434.67,433.22,434.67,60.0
2012-08-13 11:00:00,434.48,436.16,434.45,435.4,350.0,434.48,436.16,434.45,435.4,350.0
2012-08-13 11:30:00,435.98,436.3,434.56,436.3,60.0,435.98,436.3,434.56,436.3,60.0
2012-08-13 12:00:00,437.01,437.53,435.56,436.85,100.0,437.01,437.53,435.56,436.85,100.0
2012-08-13 12:30:00,437.09,437.28,437.02,437.28,30.0,437.09,437.28,437.02,437.28,30.0
2012-08-13 13:00:00,437.79,437.97,436.26,437.0,80.0,437.79,437.97,436.26,437.0,80.0
2012-08-13 13:30:00,437.99,437.99,436.02,436.76,30.0,437.99,437.99,436.02,436.76,30.0
2012-08-13 14:00:00,436.63,436.63,436.19,436.27,50.0,436.63,436.63,436.19,436.27,50.0
2012-08-13 14:30:00,437.83,437.83,435.65,436.19,240.0,437.83,437.83,435.65,436.19,240.0
2012-08-13 15:00:00,435.99,435.99,435.85,435.85,20.0,435.99,435.99,435.85,435.85,20.0
2012-08-13 15:30:00,435.5,437.3,434.41,437.0,380.0,435.5,437.3,434.41,437.0,380.0
2012-08-14 09:30:00,436.45,439.45,436.45,438.01,100.0,436.45,439.45,436.45,438.01,100.0
2012-08-14 10:00:00,437.0,437.0,437.0,437.0,10.0,437.0,437.0,437.0,437.0,10.0
2012-08-14 10:30:00,436.7,437.45,436.7,436.72,30.0,436.7,437.45,436.7,436.72,30.0
2012-08-14 11:00:00,437.55,437.55,435.63,435.63,40.0,437.55,437.55,435.63,435.63,40.0
2012-08-14 11:30:00,437.1,437.55,437.06,437.55,60.0,437.1,437.55,437.06,437.55,60.0
2012-08-14 12:00:00,437.5,437.5,437.43,437.43,30.0,437.5,437.5,437.43,437.43,30.0
2012-08-14 12:30:00,436.51,436.51,436.51,436.51,10.0,436.51,436.51,436.51,436.51,10.0
2012-08-14 13:00:00,435.42,435.95,435.42,435.57,30.0,435.42,435.95,435.42,435.57,30.0
2012-08-14 13:30:00,435.57,435.57,435.57,435.57,0.0,435.57,435.57,435.57,435.57,0.0
2012-08-14 14:00:00,435.57,435.57,435.57,435.57,0.0,435.57,435.57,435.57,435.57,0.0
2012-08-14 14:30:00,436.87,436.87,434.63,434.63,60.0,436.87,436.87,434.63,434.63,60.0
2012-08-14 15:00:00,434.07,434.97,434.07,434.8,50.0,434.07,434.97,434.07,434.8,50.0
2012-08-14 15:30:00,434.69,435.15,431.85,431.85,80.0,434.69,435.15,431.85,431.85,80.0
2012-08-15 09:30:00,430.2,433.01,430.2,433.01,80.0,430.2,433.01,430.2,433.01,80.0
2012-08-15 10:00:00,431.56,432.54,431.56,432.22,190.0,431.56,432.54,431.56,432.22,190.0
2012-08-15 10:30:00,432.35,432.89,432.0,432.65,70.0,432.35,432.89,432.0,432.65,70.0
2012-08-15 11:00:00,433.64,433.64,432.65,432.65,30.0,433.64,433.64,432.65,432.65,30.0
2012-08-15 11:30:00,431.46,431.46,431.46,431.46,10.0,431.46,431.46,431.46,431.46,10.0
2012-08-15 12:00:00,431.53,432.62,431.53,431.94,110.0,431.53,432.62,431.53,431.94,110.0
2012-08-15 12:30:00,430.81,432.0,430.81,432.0,80.0,430.81,432.0,430.81,432.0,80.0
2012-08-15 13:00:00,431.25,432.47,431.25,432.47,30.0,431.25,432.47,431.25,432.47,30.0
2012-08-15 13:30:00,432.97,432.97,432.92,432.92,20.0,432.97,432.97,432.92,432.92,20.0
2012-08-15 14:00:00,431.53,432.07,431.53,431.56,30.0,431.53,432.07,431.53,431.56,30.0
2012-08-15 14:30:00,432.75,432.75,432.12,432.12,20.0,432.75,432.75,432.12,432.12,20.0
2012-08-15 15:00:00,432.66,432.66,432.66,432.66,10.0,432.66,432.66,432.66,432.66,10.0
2012-08-15 15:30:00,432.3,432.3,430.02,432.08,60.0,432.3,432.3,430.02,432.08,60.0
2012-08-16 10:00:00,433.0,434.01,433.0,434.01,800.0,433.0,434.01,433.0,434.01,800.0
2012-08-16 10:30:00,435.0,436.89,435.0,436.81,110.0,435.0,436.89,435.0,436.81,110.0
2012-08-16 11:00:00,436.65,436.79,435.44,436.64,230.0,436.65,436.79,435.44,436.64,230.0
2012-08-16 11:30:00,435.6,435.6,435.6,435.6,10.0,435.6,435.6,435.6,435.6,10.0
2012-08-16 12:00:00,438.18,438.18,438.18,438.18,10.0,438.18,438.18,438.18,438.18,10.0
2012-08-16 12:30:00,437.15,437.38,437.15,437.38,20.0,437.15,437.38,437.15,437.38,20.0
2012-08-16 13:00:00,436.52,437.75,436.5,436.5,50.0,436.52,437.75,436.5,436.5,50.0
2012-08-16 13:30:00,436.22,436.22,436.22,436.22,10.0,436.22,436.22,436.22,436.22,10.0
2012-08-16 14:00:00,434.04,436.18,434.04,436.18,20.0,434.04,436.18,434.04,436.18,20.0
2012-08-16 14:30:00,437.71,437.71,435.39,435.39,90.0,437.71,437.71,435.39,435.39,90.0
2012-08-16 15:00:00,437.39,437.39,436.0,436.0,30.0,437.39,437.39,436.0,436.0,30.0
2012-08-16 15:30:00,436.3,436.3,435.9,435.9,30.0,436.3,436.3,435.9,435.9,30.0
2012-08-17 09:30:00,437.44,437.44,437.44,437.44,10.0,437.44,437.44,437.44,437.44,10.0
2012-08-17 10:00:00,438.24,438.72,437.44,438.22,90.0,438.24,438.72,437.44,438.22,90.0
2012-08-17 10:30:00,439.99,439.99,436.51,437.25,70.0,439.99,439.99,436.51,437.25,70.0
2012-08-17 11:00:00,436.72,436.72,436.72,436.72,10.0,436.72,436.72,436.72,436.72,10.0
2012-08-17 11:30:00,435.31,435.31,435.31,435.31,10.0,435.31,435.31,435.31,435.31,10.0
2012-08-17 12:00:00,437.22,437.22,437.22,437.22,10.0,437.22,437.22,437.22,437.22,10.0
2012-08-17 12:30:00,437.16,437.16,437.14,437.14,20.0,437.16,437.16,437.14,437.14,20.0
2012-08-17 13:00:00,436.51,437.0,434.52,436.11,140.0,436.51,437.0,434.52,436.11,140.0
2012-08-17 13:30:00,436.11,436.11,436.11,436.11,0.0,436.11,436.11,436.11,436.11,0.0
2012-08-17 14:00:00,437.0,437.0,436.54,436.54,30.0,437.0,437.0,436.54,436.54,30.0
2012-08-17 14:30:00,436.19,437.23,436.19,437.23,40.0,436.19,437.23,436.19,437.23,40.0
2012-08-17 15:00:00,436.57,438.73,436.57,438.73,110.0,436.57,438.73,436.57,438.73,110.0
2012-08-17 15:30:00,437.91,437.91,437.1,437.42,60.0,437.91,437.91,437.1,437.42,60.0
2012-08-20 09:30:00,439.2,441.65,439.2,440.9,110.0,439.2,441.65,439.2,440.9,110.0
2012-08-20 10:00:00,441.13,444.02,441.13,442.81,140.0,441.13,444.02,441.13,442.81,140.0
2012-08-20 10:30:00,443.13,443.13,441.27,441.55,90.0,443.13,443.13,441.27,441.55,90.0
2012-08-20 11:00:00,442.48,442.48,440.9,441.19,140.0,442.48,442.48,440.9,441.19,140.0
2012-08-20 11:30:00,440.01,440.51,440.01,440.23,30.0,440.01,440.51,440.01,440.23,30.0
2012-08-20 12:00:00,441.05,441.49,441.0,441.0,70.0,441.05,441.49,441.0,441.0,70.0
2012-08-20 12:30:00,442.02,442.02,441.99,441.99,60.0,442.02,442.02,441.99,441.99,60.0
2012-08-20 13:00:00,441.76,442.3,441.65,441.65,60.0,441.76,442.3,441.65,441.65,60.0
2012-08-20 13:30:00,443.99,443.99,443.99,443.99,10.0,443.99,443.99,443.99,443.99,10.0
2012-08-20 14:00:00,441.0,442.25,441.0,442.25,60.0,441.0,442.25,441.0,442.25,60.0
2012-08-20 14:30:00,441.2,441.2,440.22,440.79,80.0,441.2,441.2,440.22,440.79,80.0
2012-08-20 15:00:00,440.01,440.06,440.01,440.06,20.0,440.01,440.06,440.01,440.06,20.0
2012-08-20 15:30:00,440.12,440.5,438.37,439.63,120.0,440.12,440.5,438.37,439.63,120.0
2012-08-21 09:30:00,439.72,442.34,439.72,442.34,50.0,439.72,442.34,439.72,442.34,50.0
2012-08-21 10:00:00,441.65,441.65,439.53,439.53,140.0,441.65,441.65,439.53,439.53,140.0
2012-08-21 10:30:00,440.95,440.95,440.18,440.23,40.0,440.95,440.95,440.18,440.23,40.0
2012-08-21 11:00:00,440.93,440.93,440.0,440.0,100.0,440.93,440.93,440.0,440.0,100.0
2012-08-21 11:30:00,440.73,440.73,440.0,440.0,60.0,440.73,440.73,440.0,440.0,60.0
2012-08-21 12:00:00,440.0,440.0,440.0,440.0,0.0,440.0,440.0,440.0,440.0,0.0
2012-08-21 12:30:00,438.97,440.27,437.89,437.89,80.0,438.97,440.27,437.89,437.89,80.0
2012-08-21 13:00:00,437.89,437.89,437.89,437.89,0.0,437.89,437.89,437.89,437.89,0.0
2012-08-21 13:30:00,439.39,440.31,439.39,439.5,80.0,439.39,440.31,439.39,439.5,80.0
2012-08-21 14:00:00,440.27,440.33,439.62,440.33,850.0,440.27,440.33,439.62,440.33,850.0
2012-08-21 14:30:00,440.0,440.0,439.76,439.76,20.0,440.0,440.0,439.76,439.76,20.0
2012-08-21 15:00:00,438.75,440.92,438.75,440.0,100.0,438.75,440.92,438.75,440.0,100.0
2012-08-21 15:30:00,440.24,440.89,440.24,440.65,80.0,440.24,440.89,440.24,440.65,80.0
2012-08-22 09:30:00,441.1,443.0,441.1,443.0,30.0,441.1,443.0,441.1,443.0,30.0
2012-08-22 10:00:00,441.76,441.76,441.1,441.1,20.0,441.76,441.76,441.1,441.1,20.0
2012-08-22 10:30:00,441.5,441.88,441.09,441.88,110.0,441.5,441.88,441.09,441.88,110.0
2012-08-22 11:00:00,441.1,442.5,441.09,441.09,70.0,441.1,442.5,441.09,441.09,70.0
2012-08-22 11:30:00,441.04,441.35,441.0,441.02,80.0,441.04,441.35,441.0,441.02,80.0
2012-08-22 12:00:00,441.02,441.02,440.77,440.77,40.0,441.02,441.02,440.77,440.77,40.0
2012-08-22 12:30:00,440.0,440.0,440.0,440.0,10.0,440.0,440.0,440.0,440.0,10.0
2012-08-22 13:00:00,440.0,440.98,440.0,440.0,80.0,440.0,440.98,440.0,440.0,80.0
2012-08-22 13:30:00,439.34,440.0,439.33,440.0,30.0,439.34,440.0,439.33,440.0,30.0
2012-08-22 14:00:00,440.88,441.6,440.0,440.0,90.0,440.88,441.6,440.0,440.0,90.0
2012-08-22 14:30:00,440.27,441.56,440.0,440.66,60.0,440.27,441.56,440.0,440.66,60.0
2012-08-22 15:00:00,440.55,441.7,440.0,441.52,60.0,440.55,441.7,440.0,441.52,60.0
2012-08-22 15:30:00,440.98,440.98,439.81,439.81,310.0,440.98,440.98,439.81,439.81,310.0
2012-08-23 09:30:00,442.04,442.04,440.0,440.0,20.0,442.04,442.04,440.0,440.0,20.0
2012-08-23 10:00:00,439.98,439.98,439.98,439.98,10.0,439.98,439.98,439.98,439.98,10.0
2012-08-23 10:30:00,439.01,440.07,439.01,440.07,30.0,439.01,440.07,439.01,440.07,30.0
2012-08-23 11:00:00,438.86,440.0,436.5,437.81,350.0,438.86,440.0,436.5,437.81,350.0
2012-08-23 11:30:00,437.58,437.58,435.64,435.7,30.0,437.58,437.58,435.64,435.7,30.0
2012-08-23 12:00:00,436.3,436.3,435.0,435.0,70.0,436.3,436.3,435.0,435.0,70.0
2012-08-23 12:30:00,435.0,435.0,435.0,435.0,10.0,435.0,435.0,435.0,435.0,10.0
2012-08-23 13:00:00,435.0,435.0,434.72,434.72,30.0,435.0,435.0,434.72,434.72,30.0
2012-08-23 13:30:00,433.17,435.03,433.17,435.03,160.0,433.17,435.03,433.17,435.03,160.0
2012-08-23 14:00:00,435.46,435.46,433.78,433.78,20.0,435.46,435.46,433.78,433.78,20.0
2012-08-23 14:30:00,433.09,434.44,433.09,434.2,30.0,433.09,434.44,433.09,434.2,30.0
2012-08-23 15:00:00,434.26,434.26,434.26,434.26,10.0,434.26,434.26,434.26,434.26,10.0
2012-08-23 15:30:00,433.48,435.0,433.22,435.0,250.0,433.48,435.0,433.22,435.0,250.0
2012-08-24 09:30:00,436.99,436.99,435.0,435.0,20.0,436.99,436.99,435.0,435.0,20.0
2012-08-24 10:00:00,435.22,436.07,435.0,435.81,910.0,435.22,436.07,435.0,435.81,910.0
2012-08-24 10:30:00,435.15,437.04,435.0,436.04,220.0,435.15,437.04,435.0,436.04,220.0
2012-08-24 11:00:00,436.66,436.67,435.79,436.49,60.0,436.66,436.67,435.79,436.49,60.0
2012-08-24 11:30:00,436.41,436.41,436.19,436.21,40.0,436.41,436.41,436.19,436.21,40.0
2012-08-24 12:00:00,436.98,436.98,436.24,436.24,30.0,436.98,436.98,436.24,436.24,30.0
2012-08-24 12:30:00,435.12,435.12,435.12,435.12,10.0,435.12,435.12,435.12,435.12,10.0
2012-08-24 13:00:00,435.07,436.0,435.07,436.0,20.0,435.07,436.0,435.07,436.0,20.0
2012-08-24 13:30:00,436.91,436.91,435.13,435.13,30.0,436.91,436.91,435.13,435.13,30.0
2012-08-24 14:00:00,436.6,436.6,435.27,435.27,40.0,436.6,436.6,435.27,435.27,40.0
2012-08-24 14:30:00,435.54,436.98,435.54,435.82,60.0,435.54,436.98,435.54,435.82,60.0
2012-08-24 15:00:00,435.73,435.73,435.11,435.44,100.0,435.73,435.73,435.11,435.44,100.0
2012-08-24 15:30:00,436.07,438.05,435.01,435.4,280.0,436.07,438.05,435.01,435.4,280.0
2012-08-27 09:30:00,436.85,438.87,433.42,436.05,60.0,436.85,438.87,433.42,436.05,60.0
2012-08-27 10:00:00,435.57,435.57,435.14,435.14,20.0,435.57,435.57,435.14,435.14,20.0
2012-08-27 10:30:00,436.04,436.04,436.04,436.04,10.0,436.04,436.04,436.04,436.04,10.0
2012-08-27 11:00:00,435.0,435.0,435.0,435.0,10.0,435.0,435.0,435.0,435.0,10.0
2012-08-27 11:30:00,435.0,435.0,435.0,435.0,0.0,435.0,435.0,435.0,435.0,0.0
2012-08-27 12:00:00,433.85,433.86,433.85,433.86,20.0,433.85,433.86,433.85,433.86,20.0
2012-08-27 12:30:00,433.86,433.86,433.86,433.86,0.0,433.86,433.86,433.86,433.86,0.0
2012-08-27 13:00:00,433.86,433.86,433.86,433.86,0.0,433.86,433.86,433.86,433.86,0.0
2012-08-27 13:30:00,433.86,433.86,433.86,433.86,0.0,433.86,433.86,433.86,433.86,0.0
2012-08-27 14:00:00,434.53,434.53,433.0,433.0,100.0,434.53,434.53,433.0,433.0,100.0
2012-08-27 14:30:00,433.74,434.3,433.74,434.3,30.0,433.74,434.3,433.74,434.3,30.0
2012-08-27 15:00:00,436.35,436.35,434.0,434.99,60.0,436.35,436.35,434.0,434.99,60.0
2012-08-27 15:30:00,433.46,434.97,433.0,433.0,60.0,433.46,434.97,433.0,433.0,60.0
2012-08-28 09:30:00,432.54,432.54,432.54,432.54,10.0,432.54,432.54,432.54,432.54,10.0
2012-08-28 10:00:00,433.63,433.65,433.13,433.13,30.0,433.63,433.65,433.13,433.13,30.0
2012-08-28 10:30:00,433.95,433.95,433.25,433.66,50.0,433.95,433.95,433.25,433.66,50.0
2012-08-28 11:00:00,434.56,434.56,434.24,434.47,40.0,434.56,434.56,434.24,434.47,40.0
2012-08-28 11:30:00,434.47,434.47,434.47,434.47,0.0,434.47,434.47,434.47,434.47,0.0
2012-08-28 12:00:00,432.57,434.47,432.57,434.47,30.0,432.57,434.47,432.57,434.47,30.0
2012-08-28 12:30:00,435.22,435.22,435.22,435.22,10.0,435.22,435.22,435.22,435.22,10.0
2012-08-28 13:00:00,434.45,435.6,434.45,435.6,20.0,434.45,435.6,434.45,435.6,20.0
2012-08-28 13:30:00,434.37,435.17,434.35,434.35,30.0,434.37,435.17,434.35,434.35,30.0
2012-08-28 14:00:00,435.17,435.17,435.17,435.17,10.0,435.17,435.17,435.17,435.17,10.0
2012-08-28 14:30:00,433.5,434.25,432.06,433.2,70.0,433.5,434.25,432.06,433.2,70.0
2012-08-28 15:00:00,434.67,434.67,434.43,434.47,40.0,434.67,434.67,434.43,434.47,40.0
2012-08-28 15:30:00,435.26,435.26,432.34,434.0,160.0,435.26,435.26,432.34,434.0,160.0
2012-08-29 09:30:00,435.2,435.96,434.21,435.73,60.0,435.2,435.96,434.21,435.73,60.0
2012-08-29 10:00:00,435.12,435.25,434.57,434.64,50.0,435.12,435.25,434.57,434.64,50.0
2012-08-29 10:30:00,434.64,434.64,434.64,434.64,0.0,434.64,434.64,434.64,434.64,0.0
2012-08-29 11:00:00,433.33,433.33,433.33,433.33,10.0,433.33,433.33,433.33,433.33,10.0
2012-08-29 11:30:00,433.33,433.33,433.33,433.33,0.0,433.33,433.33,433.33,433.33,0.0
2012-08-29 12:00:00,435.19,435.19,435.19,435.19,10.0,435.19,435.19,435.19,435.19,10.0
2012-08-29 12:30:00,435.19,435.19,435.19,435.19,0.0,435.19,435.19,435.19,435.19,0.0
2012-08-29 13:00:00,435.19,435.19,435.19,435.19,0.0,435.19,435.19,435.19,435.19,0.0
2012-08-29 13:30:00,434.8,434.98,434.8,434.98,60.0,434.8,434.98,434.8,434.98,60.0
2012-08-29 14:00:00,434.68,434.68,434.67,434.67,40.0,434.68,434.68,434.67,434.67,40.0
2012-08-29 14:30:00,434.62,434.62,434.44,434.44,60.0,434.62,434.62,434.44,434.44,60.0
2012-08-29 15:00:00,434.0,434.11,433.84,434.01,80.0,434.0,434.11,433.84,434.01,80.0
2012-08-29 15:30:00,434.05,434.45,432.27,432.96,150.0,434.05,434.45,432.27,432.96,150.0
2012-08-30 09:30:00,429.4,432.67,429.4,432.67,190.0,429.4,432.67,429.4,432.67,190.0
2012-08-30 10:00:00,431.87,431.87,431.87,431.87,10.0,431.87,431.87,431.87,431.87,10.0
2012-08-30 10:30:00,431.07,431.67,430.82,431.44,110.0,431.07,431.67,430.82,431.44,110.0
2012-08-30 11:00:00,431.1,431.28,431.02,431.28,50.0,431.1,431.28,431.02,431.28,50.0
2012-08-30 11:30:00,431.29,431.29,431.29,431.29,10.0,431.29,431.29,431.29,431.29,10.0
2012-08-30 12:00:00,432.17,432.17,432.17,432.17,10.0,432.17,432.17,432.17,432.17,10.0
2012-08-30 12:30:00,432.08,432.08,431.35,431.35,20.0,432.08,432.08,431.35,431.35,20.0
2012-08-30 13:00:00,431.96,432.0,431.95,431.95,40.0,431.96,432.0,431.95,431.95,40.0
2012-08-30 13:30:00,431.32,431.54,431.32,431.54,30.0,431.32,431.54,431.32,431.54,30.0
2012-08-30 14:00:00,432.69,432.69,431.51,432.0,40.0,432.69,432.69,431.51,432.0,40.0
2012-08-30 14:30:00,431.46,432.47,431.46,432.46,80.0,431.46,432.47,431.46,432.46,80.0
2012-08-30 15:00:00,432.02,432.26,432.0,432.01,40.0,432.02,432.26,432.0,432.01,40.0
2012-08-30 15:30:00,432.26,432.37,431.0,431.03,170.0,432.26,432.37,431.0,431.03,170.0
2012-08-31 09:30:00,434.86,436.77,434.86,436.51,260.0,434.86,436.77,434.86,436.51,260.0
2012-08-31 10:00:00,436.0,439.78,436.0,439.59,760.0,436.0,439.78,436.0,439.59,760.0
2012-08-31 10:30:00,439.0,439.0,436.07,436.07,740.0,439.0,439.0,436.07,436.07,740.0
2012-08-31 11:00:00,437.17,437.48,436.15,437.01,90.0,437.17,437.48,436.15,437.01,90.0
2012-08-31 11:30:00,437.93,437.93,436.32,436.32,20.0,437.93,437.93,436.32,436.32,20.0
2012-08-31 12:00:00,437.0,437.0,437.0,437.0,90.0,437.0,437.0,437.0,437.0,90.0
2012-08-31 12:30:00,436.13,437.25,436.13,437.25,20.0,436.13,437.25,436.13,437.25,20.0
2012-08-31 13:00:00,436.15,436.15,436.13,436.13,20.0,436.15,436.15,436.13,436.13,20.0
2012-08-31 13:30:00,437.0,437.0,437.0,437.0,10.0,437.0,437.0,437.0,437.0,10.0
2012-08-31 14:00:00,437.46,437.46,437.01,437.01,30.0,437.46,437.46,437.01,437.01,30.0
2012-08-31 14:30:00,436.4,436.41,436.4,436.41,20.0,436.4,436.41,436.4,436.41,20.0
2012-08-31 15:00:00,437.63,437.63,436.18,436.26,100.0,437.63,437.63,436.18,436.26,100.0
2012-08-31 15:30:00,436.82,436.82,434.6,435.0,270.0,436.82,436.82,434.6,435.0,270.0
2012-09-04 09:30:00,435.0,435.0,432.74,433.37,80.0,435.0,435.0,432.74,433.37,80.0
2012-09-04 10:00:00,433.7,436.03,433.25,433.25,100.0,433.7,436.03,433.25,433.25,100.0
2012-09-04 10:30:00,433.7,433.91,433.7,433.87,30.0,433.7,433.91,433.7,433.87,30.0
2012-09-04 11:00:00,435.0,436.07,435.0,436.07,20.0,435.0,436.07,435.0,436.07,20.0
2012-09-04 11:30:00,433.55,434.0,432.83,433.49,100.0,433.55,434.0,432.83,433.49,100.0
2012-09-04 12:00:00,433.05,434.22,433.05,434.22,20.0,433.05,434.22,433.05,434.22,20.0
2012-09-04 12:30:00,434.73,435.47,434.33,434.33,40.0,434.73,435.47,434.33,434.33,40.0
2012-09-04 13:00:00,435.68,436.43,434.46,435.58,220.0,435.68,436.43,434.46,435.58,220.0
2012-09-04 13:30:00,435.0,436.17,435.0,435.0,60.0,435.0,436.17,435.0,435.0,60.0
2012-09-04 14:00:00,436.53,436.53,435.0,435.11,40.0,436.53,436.53,435.0,435.11,40.0
2012-09-04 14:30:00,435.13,435.52,434.99,435.05,90.0,435.13,435.52,434.99,435.05,90.0
2012-09-04 15:00:00,435.11,435.59,435.11,435.59,30.0,435.11,435.59,435.11,435.59,30.0
2012-09-04 15:30:00,435.39,436.06,433.33,434.5,530.0,435.39,436.06,433.33,434.5,530.0
2012-09-05 09:30:00,435.94,439.99,433.22,439.99,40.0,435.94,439.99,433.22,439.99,40.0
2012-09-05 10:00:00,439.99,439.99,439.99,439.99,0.0,439.99,439.99,439.99,439.99,0.0
2012-09-05 10:30:00,436.24,436.78,436.24,436.78,40.0,436.24,436.78,436.24,436.78,40.0
2012-09-05 11:00:00,436.0,438.44,436.0,438.44,40.0,436.0,438.44,436.0,438.44,40.0
2012-09-05 11:30:00,437.21,437.21,437.21,437.21,10.0,437.21,437.21,437.21,437.21,10.0
2012-09-05 12:00:00,435.41,435.41,435.41,435.41,10.0,435.41,435.41,435.41,435.41,10.0
2012-09-05 12:30:00,436.37,437.0,436.34,437.0,40.0,436.37,437.0,436.34,437.0,40.0
2012-09-05 13:00:00,437.0,437.0,437.0,437.0,0.0,437.0,437.0,437.0,437.0,0.0
2012-09-05 13:30:00,436.55,437.0,434.16,435.67,200.0,436.55,437.0,434.16,435.67,200.0
2012-09-05 14:00:00,434.52,436.15,434.52,436.15,70.0,434.52,436.15,434.52,436.15,70.0
2012-09-05 14:30:00,436.21,436.75,435.74,435.91,110.0,436.21,436.75,435.74,435.91,110.0
2012-09-05 15:00:00,436.0,436.61,434.87,434.87,120.0,436.0,436.61,434.87,434.87,120.0
2012-09-05 15:30:00,435.0,436.0,434.08,434.08,200.0,435.0,436.0,434.08,434.08,200.0
2012-09-06 09:30:00,435.0,435.0,435.0,435.0,20.0,435.0,435.0,435.0,435.0,20.0
2012-09-06 10:00:00,436.0,436.99,434.58,435.77,390.0,436.0,436.99,434.58,435.77,390.0
2012-09-06 10:30:00,436.17,437.56,435.74,436.01,50.0,436.17,437.56,435.74,436.01,50.0
2012-09-06 11:00:00,436.96,437.1,436.5,437.1,40.0,436.96,437.1,436.5,437.1,40.0
2012-09-06 11:30:00,435.85,437.0,434.25,435.3,260.0,435.85,437.0,434.25,435.3,260.0
2012-09-06 12:00:00,435.46,435.46,434.26,434.42,40.0,435.46,435.46,434.26,434.42,40.0
2012-09-06 12:30:00,435.01,436.15,435.0,435.0,110.0,435.01,436.15,435.0,435.0,110.0
2012-09-06 13:00:00,435.61,436.43,434.26,436.43,80.0,435.61,436.43,434.26,436.43,80.0
2012-09-06 13:30:00,435.85,435.85,435.68,435.68,20.0,435.85,435.85,435.68,435.68,20.0
2012-09-06 14:00:00,434.76,436.0,434.76,434.91,1230.0,434.76,436.0,434.76,434.91,1230.0
2012-09-06 14:30:00,435.0,435.85,434.5,435.0,140.0,435.0,435.85,434.5,435.0,140.0
2012-09-06 15:00:00,434.4,434.41,432.0,432.08,550.0,434.4,434.41,432.0,432.08,550.0
2012-09-06 15:30:00,432.89,435.56,432.0,432.99,670.0,432.89,435.56,432.0,432.99,670.0
2012-09-07 09:30:00,433.7,435.29,433.7,435.29,40.0,433.7,435.29,433.7,435.29,40.0
2012-09-07 10:00:00,434.78,434.78,434.78,434.78,10.0,434.78,434.78,434.78,434.78,10.0
2012-09-07 10:30:00,435.0,435.77,434.78,434.78,100.0,435.0,435.77,434.78,434.78,100.0
2012-09-07 11:00:00,434.87,436.48,434.87,436.28,90.0,434.87,436.48,434.87,436.28,90.0
2012-09-07 11:30:00,436.82,438.53,435.47,438.53,300.0,436.82,438.53,435.47,438.53,300.0
2012-09-07 12:00:00,438.82,439.87,435.0,435.01,450.0,438.82,439.87,435.0,435.01,450.0
2012-09-07 12:30:00,434.73,434.95,432.33,433.46,590.0,434.73,434.95,432.33,433.46,590.0
2012-09-07 13:00:00,433.75,433.75,433.0,433.0,50.0,433.75,433.75,433.0,433.0,50.0
2012-09-07 13:30:00,433.07,434.91,433.07,434.24,40.0,433.07,434.91,433.07,434.24,40.0
2012-09-07 14:00:00,435.14,435.14,433.0,433.11,130.0,435.14,435.14,433.0,433.11,130.0
2012-09-07 14:30:00,433.0,434.14,433.0,433.35,100.0,433.0,434.14,433.0,433.35,100.0
2012-09-07 15:00:00,435.02,435.02,432.29,433.29,220.0,435.02,435.02,432.29,433.29,220.0
2012-09-07 15:30:00,432.99,433.98,431.33,432.83,670.0,432.99,433.98,431.33,432.83,670.0
2012-09-10 09:30:00,432.2,432.2,432.2,432.2,10.0,432.2,432.2,432.2,432.2,10.0
2012-09-10 10:00:00,432.2,432.2,432.2,432.2,0.0,432.2,432.2,432.2,432.2,0.0
2012-09-10 10:30:00,432.77,432.77,432.77,432.77,10.0,432.77,432.77,432.77,432.77,10.0
2012-09-10 11:00:00,432.77,432.77,432.77,432.77,0.0,432.77,432.77,432.77,432.77,0.0
2012-09-10 11:30:00,433.54,433.54,433.54,433.54,10.0,433.54,433.54,433.54,433.54,10.0
2012-09-10 12:00:00,433.37,435.02,433.37,434.63,40.0,433.37,435.02,433.37,434.63,40.0
2012-09-10 12:30:00,433.65,435.69,433.23,435.69,160.0,433.65,435.69,433.23,435.69,160.0
2012-09-10 13:00:00,435.69,435.69,435.69,435.69,0.0,435.69,435.69,435.69,435.69,0.0
2012-09-10 13:30:00,434.66,434.66,434.66,434.66,10.0,434.66,434.66,434.66,434.66,10.0
2012-09-10 14:00:00,434.31,435.87,434.31,435.87,20.0,434.31,435.87,434.31,435.87,20.0
2012-09-10 14:30:00,435.35,435.74,434.36,434.36,50.0,435.35,435.74,434.36,434.36,50.0
2012-09-10 15:00:00,435.51,436.67,435.51,436.67,40.0,435.51,436.67,435.51,436.67,40.0
2012-09-10 15:30:00,438.1,438.77,436.13,438.61,200.0,438.1,438.77,436.13,438.61,200.0
2012-09-11 09:30:00,436.75,438.98,436.75,438.98,70.0,436.75,438.98,436.75,438.98,70.0
2012-09-11 10:00:00,438.94,439.75,438.75,438.75,90.0,438.94,439.75,438.75,438.75,90.0
2012-09-11 10:30:00,438.8,438.8,437.69,437.69,50.0,438.8,438.8,437.69,437.69,50.0
2012-09-11 11:00:00,437.69,438.64,436.82,438.48,100.0,437.69,438.64,436.82,438.48,100.0
2012-09-11 11:30:00,438.74,438.74,437.86,438.46,120.0,438.74,438.74,437.86,438.46,120.0
2012-09-11 12:00:00,438.46,438.46,438.46,438.46,30.0,438.46,438.46,438.46,438.46,30.0
2012-09-11 12:30:00,438.07,438.07,438.07,438.07,10.0,438.07,438.07,438.07,438.07,10.0
2012-09-11 13:00:00,438.87,438.87,438.87,438.87,10.0,438.87,438.87,438.87,438.87,10.0
2012-09-11 13:30:00,438.94,438.94,438.94,438.94,20.0,438.94,438.94,438.94,438.94,20.0
2012-09-11 14:00:00,439.7,440.18,439.67,440.18,70.0,439.7,440.18,439.67,440.18,70.0
2012-09-11 14:30:00,440.47,440.47,440.47,440.47,10.0,440.47,440.47,440.47,440.47,10.0
2012-09-11 15:00:00,440.45,440.45,439.0,439.0,80.0,440.45,440.45,439.0,439.0,80.0
2012-09-11 15:30:00,439.36,440.1,439.36,439.76,170.0,439.36,440.1,439.36,439.76,170.0
2012-09-12 09:30:00,439.32,439.9,439.32,439.9,20.0,439.32,439.9,439.32,439.9,20.0
2012-09-12 10:00:00,441.47,441.47,440.02,440.02,50.0,441.47,441.47,440.02,440.02,50.0
2012-09-12 10:30:00,439.0,439.0,439.0,439.0,10.0,439.0,439.0,439.0,439.0,10.0
2012-09-12 11:00:00,439.2,441.35,439.2,441.35,30.0,439.2,441.35,439.2,441.35,30.0
2012-09-12 11:30:00,441.17,441.17,440.0,440.0,70.0,441.17,441.17,440.0,440.0,70.0
2012-09-12 12:00:00,440.27,440.74,440.02,440.02,40.0,440.27,440.74,440.02,440.02,40.0
2012-09-12 12:30:00,439.41,439.41,439.41,439.41,10.0,439.41,439.41,439.41,439.41,10.0
2012-09-12 13:00:00,440.0,440.0,440.0,440.0,80.0,440.0,440.0,440.0,440.0,80.0
2012-09-12 13:30:00,439.1,439.5,438.3,438.3,30.0,439.1,439.5,438.3,438.3,30.0
2012-09-12 14:00:00,439.07,440.0,438.47,440.0,40.0,439.07,440.0,438.47,440.0,40.0
2012-09-12 14:30:00,440.87,440.87,440.87,440.87,10.0,440.87,440.87,440.87,440.87,10.0
2012-09-12 15:00:00,438.67,439.87,438.67,439.59,50.0,438.67,439.87,438.67,439.59,50.0
2012-09-12 15:30:00,439.71,440.38,437.36,438.76,160.0,439.71,440.38,437.36,438.76,160.0
2012-09-13 09:30:00,438.05,440.3,438.05,440.3,110.0,438.05,440.3,438.05,440.3,110.0
2012-09-13 10:00:00,440.3,440.3,440.3,440.3,0.0,440.3,440.3,440.3,440.3,0.0
2012-09-13 10:30:00,440.23,440.23,440.14,440.14,20.0,440.23,440.23,440.14,440.14,20.0
2012-09-13 11:00:00,440.14,440.14,440.14,440.14,0.0,440.14,440.14,440.14,440.14,0.0
2012-09-13 11:30:00,440.14,440.14,440.14,440.14,0.0,440.14,440.14,440.14,440.14,0.0
2012-09-13 12:00:00,440.14,440.14,440.14,440.14,0.0,440.14,440.14,440.14,440.14,0.0
2012-09-13 12:30:00,441.02,441.9,440.22,441.9,30.0,441.02,441.9,440.22,441.9,30.0
2012-09-13 13:00:00,441.28,441.98,441.28,441.98,40.0,441.28,441.98,441.28,441.98,40.0
2012-09-13 13:30:00,444.0,444.96,441.32,443.99,250.0,444.0,444.96,441.32,443.99,250.0
2012-09-13 14:00:00,442.05,444.48,442.05,444.48,20.0,442.05,444.48,442.05,444.48,20.0
2012-09-13 14:30:00,443.84,444.09,442.72,444.09,70.0,443.84,444.09,442.72,444.09,70.0
2012-09-13 15:00:00,441.71,441.71,441.71,441.71,10.0,441.71,441.71,441.71,441.71,10.0
2012-09-13 15:30:00,443.29,444.84,442.17,444.84,210.0,443.29,444.84,442.17,444.84,210.0
2012-09-14 09:30:00,444.42,449.88,443.66,449.88,410.0,444.42,449.88,443.66,449.88,410.0
2012-09-14 10:00:00,449.79,450.96,447.46,450.96,250.0,449.79,450.96,447.46,450.96,250.0
2012-09-14 10:30:00,450.86,451.87,449.45,449.45,170.0,450.86,451.87,449.45,449.45,170.0
2012-09-14 11:00:00,449.88,450.56,449.33,449.33,180.0,449.88,450.56,449.33,449.33,180.0
2012-09-14 11:30:00,449.16,449.16,447.0,447.0,40.0,449.16,449.16,447.0,447.0,40.0
2012-09-14 12:00:00,447.31,447.31,447.31,447.31,10.0,447.31,447.31,447.31,447.31,10.0
2012-09-14 12:30:00,448.65,448.65,448.65,448.65,10.0,448.65,448.65,448.65,448.65,10.0
2012-09-14 13:00:00,448.59,448.59,448.59,448.59,10.0,448.59,448.59,448.59,448.59,10.0
2012-09-14 13:30:00,447.11,447.11,446.52,446.52,100.0,447.11,447.11,446.52,446.52,100.0
2012-09-14 14:00:00,446.04,447.27,446.04,446.78,180.0,446.04,447.27,446.04,446.78,180.0
2012-09-14 14:30:00,446.39,446.47,443.83,445.17,70.0,446.39,446.47,443.83,445.17,70.0
2012-09-14 15:00:00,445.31,446.17,444.04,444.04,60.0,445.31,446.17,444.04,444.04,60.0
2012-09-14 15:30:00,443.22,445.78,442.93,444.46,70.0,443.22,445.78,442.93,444.46,70.0
2012-09-17 09:30:00,442.25,444.82,442.25,444.69,60.0,442.25,444.82,442.25,444.69,60.0
2012-09-17 10:00:00,440.0,444.01,440.0,444.01,20.0,440.0,444.01,440.0,444.01,20.0
2012-09-17 10:30:00,443.94,443.94,442.6,443.82,90.0,443.94,443.94,442.6,443.82,90.0
2012-09-17 11:00:00,444.0,445.0,444.0,444.79,120.0,444.0,445.0,444.0,444.79,120.0
2012-09-17 11:30:00,444.42,444.62,444.42,444.62,20.0,444.42,444.62,444.42,444.62,20.0
2012-09-17 12:00:00,444.62,444.62,444.62,444.62,0.0,444.62,444.62,444.62,444.62,0.0
2012-09-17 12:30:00,443.56,445.79,443.56,445.79,20.0,443.56,445.79,443.56,445.79,20.0
2012-09-17 13:00:00,445.73,446.0,445.61,445.61,50.0,445.73,446.0,445.61,445.61,50.0
2012-09-17 13:30:00,445.85,445.87,444.59,444.59,50.0,445.85,445.87,444.59,444.59,50.0
2012-09-17 14:00:00,445.48,446.3,445.0,446.3,50.0,445.48,446.3,445.0,446.3,50.0
2012-09-17 14:30:00,445.94,446.49,445.21,446.49,100.0,445.94,446.49,445.21,446.49,100.0
2012-09-17 15:00:00,445.81,445.81,444.06,445.03,70.0,445.81,445.81,444.06,445.03,70.0
2012-09-17 15:30:00,445.0,445.0,442.51,443.8,130.0,445.0,445.0,442.51,443.8,130.0
2012-09-18 09:30:00,442.8,443.99,442.02,442.55,160.0,442.8,443.99,442.02,442.55,160.0
2012-09-18 10:00:00,443.79,443.79,443.79,443.79,10.0,443.79,443.79,443.79,443.79,10.0
2012-09-18 10:30:00,444.63,444.88,443.45,444.88,70.0,444.63,444.88,443.45,444.88,70.0
2012-09-18 11:00:00,444.75,446.67,444.75,446.67,100.0,444.75,446.67,444.75,446.67,100.0
2012-09-18 11:30:00,446.9,446.9,445.23,446.42,140.0,446.9,446.9,445.23,446.42,140.0
2012-09-18 12:00:00,447.0,447.0,446.71,446.71,20.0,447.0,447.0,446.71,446.71,20.0
2012-09-18 12:30:00,446.64,447.78,444.95,446.64,100.0,446.64,447.78,444.95,446.64,100.0
2012-09-18 13:00:00,446.42,446.74,446.42,446.74,20.0,446.42,446.74,446.42,446.74,20.0
2012-09-18 13:30:00,447.4,447.4,446.76,446.77,40.0,447.4,447.4,446.76,446.77,40.0
2012-09-18 14:00:00,447.65,447.65,447.4,447.42,30.0,447.65,447.65,447.4,447.42,30.0
2012-09-18 14:30:00,446.94,446.94,446.94,446.94,10.0,446.94,446.94,446.94,446.94,10.0
2012-09-18 15:00:00,445.96,445.96,444.0,445.35,110.0,445.96,445.96,444.0,445.35,110.0
2012-09-18 15:30:00,444.75,445.37,443.01,445.37,140.0,444.75,445.37,443.01,445.37,140.0
2012-09-19 09:30:00,444.4,446.15,442.16,444.0,110.0,444.4,446.15,442.16,444.0,110.0
2012-09-19 10:00:00,445.7,446.09,445.44,446.08,130.0,445.7,446.09,445.44,446.08,130.0
2012-09-19 10:30:00,446.0,448.0,446.0,447.69,130.0,446.0,448.0,446.0,447.69,130.0
2012-09-19 11:00:00,447.04,448.67,447.04,448.67,180.0,447.04,448.67,447.04,448.67,180.0
2012-09-19 11:30:00,449.2,449.67,448.23,449.17,90.0,449.2,449.67,448.23,449.17,90.0
2012-09-19 12:00:00,448.16,449.69,448.16,449.0,150.0,448.16,449.69,448.16,449.0,150.0
2012-09-19 12:30:00,448.47,449.09,447.24,447.24,150.0,448.47,449.09,447.24,447.24,150.0
2012-09-19 13:00:00,448.31,448.31,446.76,447.96,50.0,448.31,448.31,446.76,447.96,50.0
2012-09-19 13:30:00,447.94,447.94,446.53,446.53,40.0,447.94,447.94,446.53,446.53,40.0
2012-09-19 14:00:00,446.89,446.89,446.1,446.84,170.0,446.89,446.89,446.1,446.84,170.0
2012-09-19 14:30:00,447.27,447.51,446.86,446.89,90.0,447.27,447.51,446.86,446.89,90.0
2012-09-19 15:00:00,446.03,447.25,446.03,446.98,50.0,446.03,447.25,446.03,446.98,50.0
2012-09-19 15:30:00,446.22,448.53,445.27,447.81,320.0,446.22,448.53,445.27,447.81,320.0
2012-09-20 09:30:00,446.1,447.88,445.25,447.41,260.0,446.1,447.88,445.25,447.41,260.0
2012-09-20 10:00:00,447.99,449.11,447.52,448.22,280.0,447.99,449.11,447.52,448.22,280.0
2012-09-20 10:30:00,448.15,449.28,446.68,446.68,130.0,448.15,449.28,446.68,446.68,130.0
2012-09-20 11:00:00,447.29,448.76,447.24,448.76,170.0,447.29,448.76,447.24,448.76,170.0
2012-09-20 11:30:00,447.6,449.47,447.41,448.02,140.0,447.6,449.47,447.41,448.02,140.0
2012-09-20 12:00:00,447.06,448.85,447.06,448.85,100.0,447.06,448.85,447.06,448.85,100.0
2012-09-20 12:30:00,447.4,447.8,446.76,447.8,150.0,447.4,447.8,446.76,447.8,150.0
2012-09-20 13:00:00,447.9,447.9,447.06,447.63,50.0,447.9,447.9,447.06,447.63,50.0
2012-09-20 13:30:00,447.88,448.0,447.81,448.0,150.0,447.88,448.0,447.81,448.0,150.0
2012-09-20 14:00:00,449.84,449.84,447.51,448.84,230.0,449.84,449.84,447.51,448.84,230.0
2012-09-20 14:30:00,448.06,448.7,447.87,448.69,100.0,448.06,448.7,447.87,448.69,100.0
2012-09-20 15:00:00,448.12,448.43,446.49,447.03,120.0,448.12,448.43,446.49,447.03,120.0
2012-09-20 15:30:00,446.65,447.47,443.67,445.32,420.0,446.65,447.47,443.67,445.32,420.0
2012-09-21 09:30:00,451.02,451.02,445.81,446.36,330.0,451.02,451.02,445.81,446.36,330.0
2012-09-21 10:00:00,448.05,449.37,447.65,447.65,200.0,448.05,449.37,447.65,447.65,200.0
2012-09-21 10:30:00,448.18,449.01,448.11,448.2,70.0,448.18,449.01,448.11,448.2,70.0
2012-09-21 11:00:00,448.75,449.54,448.51,449.46,210.0,448.75,449.54,448.51,449.46,210.0
2012-09-21 11:30:00,450.0,451.01,449.92,450.88,120.0,450.0,451.01,449.92,450.88,120.0
2012-09-21 12:00:00,451.1,452.4,450.07,451.05,180.0,451.1,452.4,450.07,451.05,180.0
2012-09-21 12:30:00,451.11,452.0,449.09,452.0,290.0,451.11,452.0,449.09,452.0,290.0
2012-09-21 13:00:00,451.06,451.62,449.58,451.03,120.0,451.06,451.62,449.58,451.03,120.0
2012-09-21 13:30:00,451.21,452.89,451.21,451.78,320.0,451.21,452.89,451.21,451.78,320.0
2012-09-21 14:00:00,451.63,452.33,451.14,451.99,200.0,451.63,452.33,451.14,451.99,200.0
2012-09-21 14:30:00,452.31,455.0,452.23,454.5,630.0,452.31,455.0,452.23,454.5,630.0
2012-09-21 15:00:00,453.99,454.79,452.51,452.65,320.0,453.99,454.79,452.51,452.65,320.0
2012-09-21 15:30:00,452.67,455.0,451.04,452.83,1230.0,452.67,455.0,451.04,452.83,1230.0
2012-09-24 09:30:00,452.84,455.6,452.84,455.11,150.0,452.84,455.6,452.84,455.11,150.0
2012-09-24 10:00:00,455.89,455.89,454.65,454.65,80.0,455.89,455.89,454.65,454.65,80.0
2012-09-24 10:30:00,452.49,456.5,452.49,456.5,60.0,452.49,456.5,452.49,456.5,60.0
2012-09-24 11:00:00,453.99,455.97,453.99,455.1,100.0,453.99,455.97,453.99,455.1,100.0
2012-09-24 11:30:00,455.7,455.75,455.2,455.3,80.0,455.7,455.75,455.2,455.3,80.0
2012-09-24 12:00:00,455.86,457.0,455.02,455.27,110.0,455.86,457.0,455.02,455.27,110.0
2012-09-24 12:30:00,455.02,456.07,453.45,455.48,100.0,455.02,456.07,453.45,455.48,100.0
2012-09-24 13:00:00,457.49,457.56,454.79,454.79,40.0,457.49,457.56,454.79,454.79,40.0
2012-09-24 13:30:00,456.21,456.6,455.63,456.0,60.0,456.21,456.6,455.63,456.0,60.0
2012-09-24 14:00:00,455.6,456.98,455.54,456.83,160.0,455.6,456.98,455.54,456.83,160.0
2012-09-24 14:30:00,458.03,459.26,457.12,458.34,80.0,458.03,459.26,457.12,458.34,80.0
2012-09-24 15:00:00,457.71,458.97,456.09,458.59,280.0,457.71,458.97,456.09,458.59,280.0
2012-09-24 15:30:00,457.98,458.56,454.71,455.49,260.0,457.98,458.56,454.71,455.49,260.0
2012-09-25 09:30:00,457.0,457.77,455.01,456.0,180.0,457.0,457.77,455.01,456.0,180.0
2012-09-25 10:00:00,458.19,458.19,457.9,457.9,20.0,458.19,458.19,457.9,457.9,20.0
2012-09-25 10:30:00,456.87,459.9,456.87,458.94,100.0,456.87,459.9,456.87,458.94,100.0
2012-09-25 11:00:00,459.79,459.79,456.0,456.15,100.0,459.79,459.79,456.0,456.15,100.0
2012-09-25 11:30:00,457.43,457.69,456.97,457.25,80.0,457.43,457.69,456.97,457.25,80.0
2012-09-25 12:00:00,458.54,459.6,457.56,457.77,260.0,458.54,459.6,457.56,457.77,260.0
2012-09-25 12:30:00,458.44,458.9,456.97,456.97,140.0,458.44,458.9,456.97,456.97,140.0
2012-09-25 13:00:00,458.49,458.79,457.43,458.28,90.0,458.49,458.79,457.43,458.28,90.0
2012-09-25 13:30:00,457.43,458.77,457.43,458.77,40.0,457.43,458.77,457.43,458.77,40.0
2012-09-25 14:00:00,458.15,458.82,456.36,457.76,150.0,458.15,458.82,456.36,457.76,150.0
2012-09-25 14:30:00,457.77,458.61,457.05,457.05,270.0,457.77,458.61,457.05,457.05,270.0
2012-09-25 15:00:00,456.61,456.87,453.3,456.28,190.0,456.61,456.87,453.3,456.28,190.0
2012-09-25 15:30:00,456.77,456.77,452.41,453.35,320.0,456.77,456.77,452.41,453.35,320.0
2012-09-26 09:30:00,454.4,454.4,452.34,453.69,90.0,454.4,454.4,452.34,453.69,90.0
2012-09-26 10:00:00,454.2,454.84,453.74,454.24,70.0,454.2,454.84,453.74,454.24,70.0
2012-09-26 10:30:00,454.18,454.18,452.12,452.12,40.0,454.18,454.18,452.12,452.12,40.0
2012-09-26 11:00:00,453.65,456.99,453.65,456.99,220.0,453.65,456.99,453.65,456.99,220.0
2012-09-26 11:30:00,455.09,456.16,455.0,455.0,130.0,455.09,456.16,455.0,455.0,130.0
2012-09-26 12:00:00,456.1,456.12,456.1,456.12,20.0,456.1,456.12,456.1,456.12,20.0
2012-09-26 12:30:00,456.66,456.66,456.65,456.65,30.0,456.66,456.66,456.65,456.65,30.0
2012-09-26 13:00:00,456.41,456.49,455.39,456.44,180.0,456.41,456.49,455.39,456.44,180.0
2012-09-26 13:30:00,457.34,457.34,455.53,456.9,140.0,457.34,457.34,455.53,456.9,140.0
2012-09-26 14:00:00,457.0,457.63,456.65,457.23,60.0,457.0,457.63,456.65,457.23,60.0
2012-09-26 14:30:00,457.13,457.13,455.6,455.9,160.0,457.13,457.13,455.6,455.9,160.0
2012-09-26 15:00:00,455.0,455.37,454.37,455.01,270.0,455.0,455.37,454.37,455.01,270.0
2012-09-26 15:30:00,454.0,454.77,452.98,452.98,240.0,454.0,454.77,452.98,452.98,240.0
2012-09-27 09:30:00,454.74,454.74,452.51,452.51,60.0,454.74,454.74,452.51,452.51,60.0
2012-09-27 10:00:00,453.03,453.98,453.03,453.98,20.0,453.03,453.98,453.03,453.98,20.0
2012-09-27 10:30:00,453.98,453.98,453.98,453.98,0.0,453.98,453.98,453.98,453.98,0.0
2012-09-27 11:00:00,455.66,455.73,455.66,455.73,20.0,455.66,455.73,455.66,455.73,20.0
2012-09-27 11:30:00,452.05,452.05,452.05,452.05,10.0,452.05,452.05,452.05,452.05,10.0
2012-09-27 12:00:00,452.05,454.89,452.05,454.89,250.0,452.05,454.89,452.05,454.89,250.0
2012-09-27 12:30:00,454.89,454.89,454.89,454.89,0.0,454.89,454.89,454.89,454.89,0.0
2012-09-27 13:00:00,454.89,454.89,454.89,454.89,0.0,454.89,454.89,454.89,454.89,0.0
2012-09-27 13:30:00,454.89,454.89,454.89,454.89,0.0,454.89,454.89,454.89,454.89,0.0
2012-09-27 14:00:00,454.89,454.89,454.89,454.89,0.0,454.89,454.89,454.89,454.89,0.0
2012-09-27 14:30:00,454.89,454.89,454.89,454.89,0.0,454.89,454.89,454.89,454.89,0.0
2012-09-27 15:00:00,454.87,455.02,453.48,454.92,120.0,454.87,455.02,453.48,454.92,120.0
2012-09-27 15:30:00,454.68,454.77,451.56,452.84,280.0,454.68,454.77,451.56,452.84,280.0
2012-09-28 09:30:00,452.07,454.35,450.37,451.18,90.0,452.07,454.35,450.37,451.18,90.0
2012-09-28 10:00:00,450.59,451.4,450.42,451.4,40.0,450.59,451.4,450.42,451.4,40.0
2012-09-28 10:30:00,451.85,451.98,451.85,451.98,20.0,451.85,451.98,451.85,451.98,20.0
2012-09-28 11:00:00,451.95,451.95,451.95,451.95,20.0,451.95,451.95,451.95,451.95,20.0
2012-09-28 11:30:00,451.12,452.34,451.12,452.34,40.0,451.12,452.34,451.12,452.34,40.0
2012-09-28 12:00:00,452.93,454.94,452.65,454.53,110.0,452.93,454.94,452.65,454.53,110.0
2012-09-28 12:30:00,454.99,456.93,454.7,456.93,70.0,454.99,456.93,454.7,456.93,70.0
2012-09-28 13:00:00,456.54,457.71,455.87,457.49,110.0,456.54,457.71,455.87,457.49,110.0
2012-09-28 13:30:00,457.14,459.0,457.14,459.0,130.0,457.14,459.0,457.14,459.0,130.0
2012-09-28 14:00:00,458.76,458.76,457.0,458.2,90.0,458.76,458.76,457.0,458.2,90.0
2012-09-28 14:30:00,458.0,458.88,457.7,457.7,120.0,458.0,458.88,457.7,457.7,120.0
2012-09-28 15:00:00,457.89,457.89,456.85,457.13,190.0,457.89,457.89,456.85,457.13,190.0
2012-09-28 15:30:00,456.78,459.13,456.41,457.83,320.0,456.78,459.13,456.41,457.83,320.0
2012-10-01 09:30:00,458.79,460.5,457.32,457.75,860.0,458.79,460.5,457.32,457.75,860.0
2012-10-01 10:00:00,458.39,459.18,457.78,458.12,40.0,458.39,459.18,457.78,458.12,40.0
2012-10-01 10:30:00,458.6,458.6,458.23,458.23,40.0,458.6,458.6,458.23,458.23,40.0
2012-10-01 11:00:00,458.22,458.34,457.55,457.55,160.0,458.22,458.34,457.55,457.55,160.0
2012-10-01 11:30:00,458.04,458.19,457.5,457.98,180.0,458.04,458.19,457.5,457.98,180.0
2012-10-01 12:00:00,456.89,456.89,456.89,456.89,10.0,456.89,456.89,456.89,456.89,10.0
2012-10-01 12:30:00,457.39,457.39,454.56,454.56,170.0,457.39,457.39,454.56,454.56,170.0
2012-10-01 13:00:00,454.47,454.99,454.47,454.99,70.0,454.47,454.99,454.47,454.99,70.0
2012-10-01 13:30:00,455.79,455.79,455.08,455.08,20.0,455.79,455.79,455.08,455.08,20.0
2012-10-01 14:00:00,455.65,455.65,455.43,455.43,40.0,455.65,455.65,455.43,455.43,40.0
2012-10-01 14:30:00,454.61,455.0,454.07,455.0,50.0,454.61,455.0,454.07,455.0,50.0
2012-10-01 15:00:00,454.71,455.64,454.31,455.63,50.0,454.71,455.64,454.31,455.63,50.0
2012-10-01 15:30:00,454.99,454.99,453.29,453.99,170.0,454.99,454.99,453.29,453.99,170.0
2012-10-02 09:30:00,454.03,454.03,454.03,454.03,10.0,454.03,454.03,454.03,454.03,10.0
2012-10-02 10:00:00,455.19,455.19,453.13,453.29,120.0,455.19,455.19,453.13,453.29,120.0
2012-10-02 10:30:00,453.78,454.41,453.64,453.64,90.0,453.78,454.41,453.64,453.64,90.0
2012-10-02 11:00:00,453.82,453.82,453.62,453.62,20.0,453.82,453.82,453.62,453.62,20.0
2012-10-02 11:30:00,454.67,454.67,453.72,453.72,40.0,454.67,454.67,453.72,453.72,40.0
2012-10-02 12:00:00,454.28,454.66,453.53,454.66,30.0,454.28,454.66,453.53,454.66,30.0
2012-10-02 12:30:00,454.67,454.67,454.67,454.67,10.0,454.67,454.67,454.67,454.67,10.0
2012-10-02 13:00:00,454.43,455.0,454.0,454.25,50.0,454.43,455.0,454.0,454.25,50.0
2012-10-02 13:30:00,451.64,454.0,451.64,454.0,20.0,451.64,454.0,451.64,454.0,20.0
2012-10-02 14:00:00,452.63,454.15,452.18,452.18,120.0,452.63,454.15,452.18,452.18,120.0
2012-10-02 14:30:00,453.86,453.86,451.13,451.46,110.0,453.86,453.86,451.13,451.46,110.0
2012-10-02 15:00:00,451.58,451.94,450.68,451.54,90.0,451.58,451.94,450.68,451.54,90.0
2012-10-02 15:30:00,451.8,454.58,451.66,453.37,190.0,451.8,454.58,451.66,453.37,190.0
2012-10-03 09:30:00,453.55,454.15,451.68,451.68,50.0,453.55,454.15,451.68,451.68,50.0
2012-10-03 10:00:00,451.68,451.68,451.68,451.68,0.0,451.68,451.68,451.68,451.68,0.0
2012-10-03 10:30:00,451.68,451.68,451.68,451.68,0.0,451.68,451.68,451.68,451.68,0.0
2012-10-03 11:00:00,452.0,452.0,450.57,451.6,40.0,452.0,452.0,450.57,451.6,40.0
2012-10-03 11:30:00,451.69,452.9,451.69,452.59,140.0,451.69,452.9,451.69,452.59,140.0
2012-10-03 12:00:00,452.45,454.22,452.45,453.19,90.0,452.45,454.22,452.45,453.19,90.0
2012-10-03 12:30:00,453.62,453.62,453.02,453.02,20.0,453.62,453.62,453.02,453.02,20.0
2012-10-03 13:00:00,453.37,453.37,452.57,452.65,40.0,453.37,453.37,452.57,452.65,40.0
2012-10-03 13:30:00,452.57,452.65,452.57,452.65,20.0,452.57,452.65,452.57,452.65,20.0
2012-10-03 14:00:00,452.31,452.33,452.31,452.33,20.0,452.31,452.33,452.31,452.33,20.0
2012-10-03 14:30:00,451.46,452.14,451.14,451.14,40.0,451.46,452.14,451.14,451.14,40.0
2012-10-03 15:00:00,451.64,452.58,451.64,451.85,110.0,451.64,452.58,451.64,451.85,110.0
2012-10-03 15:30:00,451.5,452.05,450.25,450.71,290.0,451.5,452.05,450.25,450.71,290.0
2012-10-04 09:30:00,450.3,450.3,450.06,450.06,30.0,450.3,450.3,450.06,450.06,30.0
2012-10-04 10:00:00,451.4,451.4,451.19,451.19,20.0,451.4,451.4,451.19,451.19,20.0
2012-10-04 10:30:00,452.44,452.44,452.44,452.44,30.0,452.44,452.44,452.44,452.44,30.0
2012-10-04 11:00:00,452.46,452.51,451.7,451.7,70.0,452.46,452.51,451.7,451.7,70.0
2012-10-04 11:30:00,451.27,451.73,451.27,451.73,20.0,451.27,451.73,451.27,451.73,20.0
2012-10-04 12:00:00,450.58,450.58,450.58,450.58,10.0,450.58,450.58,450.58,450.58,10.0
2012-10-04 12:30:00,451.13,452.07,450.87,450.87,30.0,451.13,452.07,450.87,450.87,30.0
2012-10-04 13:00:00,451.93,454.0,451.93,454.0,190.0,451.93,454.0,451.93,454.0,190.0
2012-10-04 13:30:00,453.99,455.41,453.8,455.41,130.0,453.99,455.41,453.8,455.41,130.0
2012-10-04 14:00:00,454.2,455.9,454.2,454.29,80.0,454.2,455.9,454.2,454.29,80.0
2012-10-04 14:30:00,455.96,455.96,455.83,455.83,30.0,455.96,455.96,455.83,455.83,30.0
2012-10-04 15:00:00,456.97,456.97,456.28,456.28,20.0,456.97,456.97,456.28,456.28,20.0
2012-10-04 15:30:00,455.48,457.35,454.21,455.69,210.0,455.48,457.35,454.21,455.69,210.0
2012-10-05 09:30:00,456.31,459.89,456.31,459.32,260.0,456.31,459.89,456.31,459.32,260.0
2012-10-05 10:00:00,459.25,459.54,458.41,459.29,240.0,459.25,459.54,458.41,459.29,240.0
2012-10-05 10:30:00,459.48,459.7,459.18,459.7,150.0,459.48,459.7,459.18,459.7,150.0
2012-10-05 11:00:00,459.6,461.51,459.6,461.25,1120.0,459.6,461.51,459.6,461.25,1120.0
2012-10-05 11:30:00,460.04,461.99,459.55,461.95,60.0,460.04,461.99,459.55,461.95,60.0
2012-10-05 12:00:00,461.63,463.25,461.63,463.25,30.0,461.63,463.25,461.63,463.25,30.0
2012-10-05 12:30:00,461.0,461.0,459.33,460.41,90.0,461.0,461.0,459.33,460.41,90.0
2012-10-05 13:00:00,460.25,462.43,460.25,462.43,120.0,460.25,462.43,460.25,462.43,120.0
2012-10-05 13:30:00,462.19,462.19,460.45,461.28,70.0,462.19,462.19,460.45,461.28,70.0
2012-10-05 14:00:00,460.57,461.95,459.95,461.95,170.0,460.57,461.95,459.95,461.95,170.0
2012-10-05 14:30:00,462.11,462.46,461.76,462.46,60.0,462.11,462.46,461.76,462.46,60.0
2012-10-05 15:00:00,462.28,462.44,461.33,461.33,130.0,462.28,462.44,461.33,461.33,130.0
2012-10-05 15:30:00,460.65,462.59,459.85,462.07,450.0,460.65,462.59,459.85,462.07,450.0
2012-10-08 09:30:00,461.52,461.52,460.8,461.21,70.0,461.52,461.52,460.8,461.21,70.0
2012-10-08 10:00:00,461.45,464.14,461.45,463.19,150.0,461.45,464.14,461.45,463.19,150.0
2012-10-08 10:30:00,463.44,463.95,463.34,463.34,80.0,463.44,463.95,463.34,463.34,80.0
2012-10-08 11:00:00,463.05,463.23,462.39,462.39,30.0,463.05,463.23,462.39,462.39,30.0
2012-10-08 11:30:00,463.01,463.01,463.01,463.01,10.0,463.01,463.01,463.01,463.01,10.0
2012-10-08 12:00:00,462.38,462.38,462.38,462.38,10.0,462.38,462.38,462.38,462.38,10.0
2012-10-08 12:30:00,463.39,463.45,463.39,463.45,50.0,463.39,463.45,463.39,463.45,50.0
2012-10-08 13:00:00,462.86,463.23,462.86,463.23,30.0,462.86,463.23,462.86,463.23,30.0
2012-10-08 13:30:00,463.24,463.87,463.24,463.87,30.0,463.24,463.87,463.24,463.87,30.0
2012-10-08 14:00:00,464.99,464.99,463.54,463.54,40.0,464.99,464.99,463.54,463.54,40.0
2012-10-08 14:30:00,462.97,462.97,462.37,462.37,20.0,462.97,462.97,462.37,462.37,20.0
2012-10-08 15:00:00,462.3,462.3,462.3,462.3,10.0,462.3,462.3,462.3,462.3,10.0
2012-10-08 15:30:00,462.98,463.4,462.08,462.21,130.0,462.98,463.4,462.08,462.21,130.0
2012-10-09 09:30:00,462.39,462.39,461.0,461.41,70.0,462.39,462.39,461.0,461.41,70.0
2012-10-09 10:00:00,461.41,461.41,461.41,461.41,0.0,461.41,461.41,461.41,461.41,0.0
2012-10-09 10:30:00,461.68,461.68,461.68,461.68,10.0,461.68,461.68,461.68,461.68,10.0
2012-10-09 11:00:00,461.0,461.0,461.0,461.0,10.0,461.0,461.0,461.0,461.0,10.0
2012-10-09 11:30:00,461.0,461.0,460.02,460.5,60.0,461.0,461.0,460.02,460.5,60.0
2012-10-09 12:00:00,460.53,460.53,460.5,460.5,20.0,460.53,460.53,460.5,460.5,20.0
2012-10-09 12:30:00,460.5,461.89,460.5,460.5,120.0,460.5,461.89,460.5,460.5,120.0
2012-10-09 13:00:00,460.5,460.5,460.03,460.03,40.0,460.5,460.5,460.03,460.03,40.0
2012-10-09 13:30:00,460.05,460.12,460.05,460.12,20.0,460.05,460.12,460.05,460.12,20.0
2012-10-09 14:00:00,460.15,460.15,458.35,458.35,100.0,460.15,460.15,458.35,458.35,100.0
2012-10-09 14:30:00,460.0,460.0,459.75,459.76,40.0,460.0,460.0,459.75,459.76,40.0
2012-10-09 15:00:00,459.76,459.76,459.75,459.75,20.0,459.76,459.76,459.75,459.75,20.0
2012-10-09 15:30:00,459.7,459.7,458.55,459.05,80.0,459.7,459.7,458.55,459.05,80.0
2012-10-10 09:30:00,456.21,457.46,456.21,457.46,30.0,456.21,457.46,456.21,457.46,30.0
2012-10-10 10:00:00,457.46,457.46,457.46,457.46,0.0,457.46,457.46,457.46,457.46,0.0
2012-10-10 10:30:00,457.76,458.2,457.76,458.2,30.0,457.76,458.2,457.76,458.2,30.0
2012-10-10 11:00:00,458.2,458.93,457.98,458.52,60.0,458.2,458.93,457.98,458.52,60.0
2012-10-10 11:30:00,458.93,458.93,458.93,458.93,10.0,458.93,458.93,458.93,458.93,10.0
2012-10-10 12:00:00,457.82,457.82,457.82,457.82,10.0,457.82,457.82,457.82,457.82,10.0
2012-10-10 12:30:00,457.82,457.82,457.82,457.82,0.0,457.82,457.82,457.82,457.82,0.0
2012-10-10 13:00:00,457.03,457.03,457.03,457.03,10.0,457.03,457.03,457.03,457.03,10.0
2012-10-10 13:30:00,456.04,456.04,456.04,456.04,10.0,456.04,456.04,456.04,456.04,10.0
2012-10-10 14:00:00,456.21,456.21,456.21,456.21,10.0,456.21,456.21,456.21,456.21,10.0
2012-10-10 14:30:00,456.88,456.88,456.88,456.88,10.0,456.88,456.88,456.88,456.88,10.0
2012-10-10 15:00:00,456.88,456.88,456.88,456.88,0.0,456.88,456.88,456.88,456.88,0.0
2012-10-10 15:30:00,456.95,457.42,455.04,457.42,170.0,456.95,457.42,455.04,457.42,170.0
2012-10-11 09:30:00,458.99,459.38,456.53,458.5,60.0,458.99,459.38,456.53,458.5,60.0
2012-10-11 10:00:00,457.8,458.59,456.82,457.07,90.0,457.8,458.59,456.82,457.07,90.0
2012-10-11 10:30:00,457.23,457.64,457.0,457.11,130.0,457.23,457.64,457.0,457.11,130.0
2012-10-11 11:00:00,456.44,458.64,456.44,456.84,100.0,456.44,458.64,456.44,456.84,100.0
2012-10-11 11:30:00,456.26,456.26,456.16,456.16,20.0,456.26,456.26,456.16,456.16,20.0
2012-10-11 12:00:00,456.8,456.8,456.8,456.8,10.0,456.8,456.8,456.8,456.8,10.0
2012-10-11 12:30:00,455.51,456.06,455.51,456.06,20.0,455.51,456.06,455.51,456.06,20.0
2012-10-11 13:00:00,456.17,456.17,456.17,456.17,10.0,456.17,456.17,456.17,456.17,10.0
2012-10-11 13:30:00,457.17,457.17,456.0,456.41,70.0,457.17,457.17,456.0,456.41,70.0
2012-10-11 14:00:00,455.44,457.0,455.44,457.0,100.0,455.44,457.0,455.44,457.0,100.0
2012-10-11 14:30:00,457.0,457.0,456.5,456.5,20.0,457.0,457.0,456.5,456.5,20.0
2012-10-11 15:00:00,456.83,457.64,456.42,456.42,80.0,456.83,457.64,456.42,456.42,80.0
2012-10-11 15:30:00,455.0,455.01,453.74,454.98,90.0,455.0,455.01,453.74,454.98,90.0
2012-10-12 09:30:00,455.85,455.85,455.85,455.85,30.0,455.85,455.85,455.85,455.85,30.0
2012-10-12 10:00:00,455.85,455.85,455.85,455.85,0.0,455.85,455.85,455.85,455.85,0.0
2012-10-12 10:30:00,455.85,455.85,455.85,455.85,0.0,455.85,455.85,455.85,455.85,0.0
2012-10-12 11:00:00,455.85,455.85,455.85,455.85,0.0,455.85,455.85,455.85,455.85,0.0
2012-10-12 11:30:00,453.1,453.36,453.1,453.36,20.0,453.1,453.36,453.1,453.36,20.0
2012-10-12 12:00:00,453.58,453.58,453.0,453.0,80.0,453.58,453.58,453.0,453.0,80.0
2012-10-12 12:30:00,453.0,453.0,453.0,453.0,0.0,453.0,453.0,453.0,453.0,0.0
2012-10-12 13:00:00,453.0,453.0,453.0,453.0,0.0,453.0,453.0,453.0,453.0,0.0
2012-10-12 13:30:00,452.56,452.84,452.26,452.5,100.0,452.56,452.84,452.26,452.5,100.0
2012-10-12 14:00:00,452.01,452.01,451.15,452.0,60.0,452.01,452.01,451.15,452.0,60.0
2012-10-12 14:30:00,451.25,451.25,451.25,451.25,10.0,451.25,451.25,451.25,451.25,10.0
2012-10-12 15:00:00,451.25,451.55,450.99,450.99,90.0,451.25,451.55,450.99,450.99,90.0
2012-10-12 15:30:00,452.19,452.35,450.09,450.64,310.0,452.19,452.35,450.09,450.64,310.0
2012-10-15 09:30:00,452.2,453.01,452.0,452.99,80.0,452.2,453.01,452.0,452.99,80.0
2012-10-15 10:00:00,454.52,454.52,452.14,452.14,20.0,454.52,454.52,452.14,452.14,20.0
2012-10-15 10:30:00,452.14,452.14,452.14,452.14,0.0,452.14,452.14,452.14,452.14,0.0
2012-10-15 11:00:00,453.14,453.14,452.45,452.45,20.0,453.14,453.14,452.45,452.45,20.0
2012-10-15 11:30:00,453.82,453.82,452.8,452.8,20.0,453.82,453.82,452.8,452.8,20.0
2012-10-15 12:00:00,454.37,454.37,454.37,454.37,10.0,454.37,454.37,454.37,454.37,10.0
2012-10-15 12:30:00,454.72,454.72,454.72,454.72,10.0,454.72,454.72,454.72,454.72,10.0
2012-10-15 13:00:00,453.12,454.69,453.12,454.69,30.0,453.12,454.69,453.12,454.69,30.0
2012-10-15 13:30:00,454.41,459.0,454.41,457.2,220.0,454.41,459.0,454.41,457.2,220.0
2012-10-15 14:00:00,458.25,458.25,455.98,455.98,130.0,458.25,458.25,455.98,455.98,130.0
2012-10-15 14:30:00,456.1,456.52,456.1,456.52,20.0,456.1,456.52,456.1,456.52,20.0
2012-10-15 15:00:00,457.0,457.95,456.1,456.71,160.0,457.0,457.95,456.1,456.71,160.0
2012-10-15 15:30:00,457.04,459.5,456.5,459.4,200.0,457.04,459.5,456.5,459.4,200.0
2012-10-16 09:30:00,459.55,459.55,458.03,458.49,90.0,459.55,459.55,458.03,458.49,90.0
2012-10-16 10:00:00,459.85,460.99,459.85,460.99,20.0,459.85,460.99,459.85,460.99,20.0
2012-10-16 10:30:00,459.62,459.62,459.62,459.62,10.0,459.62,459.62,459.62,459.62,10.0
2012-10-16 11:00:00,460.1,461.0,460.1,461.0,50.0,460.1,461.0,460.1,461.0,50.0
2012-10-16 11:30:00,459.99,461.42,459.99,461.2,30.0,459.99,461.42,459.99,461.2,30.0
2012-10-16 12:00:00,461.69,463.0,461.69,463.0,30.0,461.69,463.0,461.69,463.0,30.0
2012-10-16 12:30:00,463.0,463.0,463.0,463.0,0.0,463.0,463.0,463.0,463.0,0.0
2012-10-16 13:00:00,461.3,461.3,461.3,461.3,10.0,461.3,461.3,461.3,461.3,10.0
2012-10-16 13:30:00,461.3,461.3,461.3,461.3,0.0,461.3,461.3,461.3,461.3,0.0
2012-10-16 14:00:00,461.3,461.3,461.3,461.3,0.0,461.3,461.3,461.3,461.3,0.0
2012-10-16 14:30:00,460.26,462.82,460.26,462.82,20.0,460.26,462.82,460.26,462.82,20.0
2012-10-16 15:00:00,462.82,462.82,462.82,462.82,0.0,462.82,462.82,462.82,462.82,0.0
2012-10-16 15:30:00,460.15,462.04,459.82,462.04,220.0,460.15,462.04,459.82,462.04,220.0
2012-10-17 09:30:00,464.74,466.52,462.75,465.74,250.0,464.74,466.52,462.75,465.74,250.0
2012-10-17 10:00:00,464.65,465.0,464.65,465.0,30.0,464.65,465.0,464.65,465.0,30.0
2012-10-17 10:30:00,465.68,467.21,465.68,467.21,90.0,465.68,467.21,465.68,467.21,90.0
2012-10-17 11:00:00,466.21,466.84,466.21,466.84,40.0,466.21,466.84,466.21,466.84,40.0
2012-10-17 11:30:00,466.55,467.43,464.75,467.41,70.0,466.55,467.43,464.75,467.41,70.0
2012-10-17 12:00:00,465.75,465.89,465.74,465.89,30.0,465.75,465.89,465.74,465.89,30.0
2012-10-17 12:30:00,465.78,466.96,465.78,466.54,40.0,465.78,466.96,465.78,466.54,40.0
2012-10-17 13:00:00,466.91,466.91,466.5,466.52,60.0,466.91,466.91,466.5,466.52,60.0
2012-10-17 13:30:00,465.06,465.99,465.01,465.99,80.0,465.06,465.99,465.01,465.99,80.0
2012-10-17 14:00:00,465.99,466.72,465.99,466.72,40.0,465.99,466.72,465.99,466.72,40.0
2012-10-17 14:30:00,467.78,467.78,467.78,467.78,10.0,467.78,467.78,467.78,467.78,10.0
2012-10-17 15:00:00,466.91,466.99,466.72,466.8,110.0,466.91,466.99,466.72,466.8,110.0
2012-10-17 15:30:00,466.87,469.84,466.49,469.68,210.0,466.87,469.84,466.49,469.68,210.0
2012-10-18 10:00:00,468.14,471.45,468.14,468.16,80.0,468.14,471.45,468.14,468.16,80.0
2012-10-18 10:30:00,471.39,471.39,471.39,471.39,10.0,471.39,471.39,471.39,471.39,10.0
2012-10-18 11:00:00,470.28,472.68,469.86,472.68,110.0,470.28,472.68,469.86,472.68,110.0
2012-10-18 11:30:00,473.85,473.95,472.52,473.75,50.0,473.85,473.95,472.52,473.75,50.0
2012-10-18 12:00:00,470.66,472.62,469.84,472.53,60.0,470.66,472.62,469.84,472.53,60.0
2012-10-18 12:30:00,472.9,473.0,472.28,472.33,130.0,472.9,473.0,472.28,472.33,130.0
2012-10-18 13:00:00,473.47,473.47,470.0,471.68,40.0,473.47,473.47,470.0,471.68,40.0
2012-10-18 13:30:00,469.01,471.68,469.01,471.68,100.0,469.01,471.68,469.01,471.68,100.0
2012-10-18 14:00:00,471.92,473.11,470.88,473.11,50.0,471.92,473.11,470.88,473.11,50.0
2012-10-18 14:30:00,473.49,473.49,472.0,472.86,80.0,473.49,473.49,472.0,472.86,80.0
2012-10-18 15:00:00,472.97,477.82,472.97,477.39,460.0,472.97,477.82,472.97,477.39,460.0
2012-10-18 15:30:00,476.06,485.66,476.06,484.45,1600.0,476.06,485.66,476.06,484.45,1600.0
2012-10-19 09:30:00,482.35,483.75,482.35,482.44,140.0,482.35,483.75,482.35,482.44,140.0
2012-10-19 10:00:00,482.44,482.44,482.44,482.44,0.0,482.44,482.44,482.44,482.44,0.0
2012-10-19 10:30:00,482.35,482.35,480.6,480.6,120.0,482.35,482.35,480.6,480.6,120.0
2012-10-19 11:00:00,480.56,480.61,478.52,478.52,60.0,480.56,480.61,478.52,478.52,60.0
2012-10-19 11:30:00,479.6,480.01,479.6,480.01,60.0,479.6,480.01,479.6,480.01,60.0
2012-10-19 12:00:00,478.92,478.95,472.3,474.0,290.0,478.92,478.95,472.3,474.0,290.0
2012-10-19 12:30:00,474.3,474.3,474.3,474.3,10.0,474.3,474.3,474.3,474.3,10.0
2012-10-19 13:00:00,473.18,474.17,473.18,473.83,60.0,473.18,474.17,473.18,473.83,60.0
2012-10-19 13:30:00,473.11,474.21,472.71,474.21,110.0,473.11,474.21,472.71,474.21,110.0
2012-10-19 14:00:00,474.48,474.99,473.81,473.81,90.0,474.48,474.99,473.81,473.81,90.0
2012-10-19 14:30:00,474.15,476.9,474.0,476.9,110.0,474.15,476.9,474.0,476.9,110.0
2012-10-19 15:00:00,476.99,477.6,475.6,476.0,250.0,476.99,477.6,475.6,476.0,250.0
2012-10-19 15:30:00,477.07,479.5,475.57,477.85,310.0,477.07,479.5,475.57,477.85,310.0
2012-10-22 09:30:00,478.32,480.0,478.32,478.85,30.0,478.32,480.0,478.32,478.85,30.0
2012-10-22 10:00:00,478.85,478.85,478.85,478.85,0.0,478.85,478.85,478.85,478.85,0.0
2012-10-22 10:30:00,478.85,478.85,478.85,478.85,0.0,478.85,478.85,478.85,478.85,0.0
2012-10-22 11:00:00,477.01,479.6,476.24,478.07,100.0,477.01,479.6,476.24,478.07,100.0
2012-10-22 11:30:00,480.0,481.3,480.0,481.3,20.0,480.0,481.3,480.0,481.3,20.0
2012-10-22 12:00:00,480.68,481.0,480.68,480.99,50.0,480.68,481.0,480.68,480.99,50.0
2012-10-22 12:30:00,480.99,480.99,480.99,480.99,0.0,480.99,480.99,480.99,480.99,0.0
2012-10-22 13:00:00,481.08,481.08,481.08,481.08,10.0,481.08,481.08,481.08,481.08,10.0
2012-10-22 13:30:00,480.05,481.76,480.05,481.76,20.0,480.05,481.76,480.05,481.76,20.0
2012-10-22 14:00:00,482.63,482.63,481.32,481.32,20.0,482.63,482.63,481.32,481.32,20.0
2012-10-22 14:30:00,480.34,481.38,480.0,480.5,350.0,480.34,481.38,480.0,480.5,350.0
2012-10-22 15:00:00,480.43,481.34,479.07,479.07,190.0,480.43,481.34,479.07,479.07,190.0
2012-10-22 15:30:00,479.12,481.55,477.85,479.45,160.0,479.12,481.55,477.85,479.45,160.0
2012-10-23 09:30:00,477.99,477.99,476.51,476.51,150.0,477.99,477.99,476.51,476.51,150.0
2012-10-23 10:00:00,476.27,477.07,474.16,474.16,200.0,476.27,477.07,474.16,474.16,200.0
2012-10-23 10:30:00,474.0,476.0,473.52,476.0,180.0,474.0,476.0,473.52,476.0,180.0
2012-10-23 11:00:00,474.6,475.97,474.6,475.97,60.0,474.6,475.97,474.6,475.97,60.0
2012-10-23 11:30:00,475.55,476.08,475.01,475.01,40.0,475.55,476.08,475.01,475.01,40.0
2012-10-23 12:00:00,475.01,475.01,475.01,475.01,20.0,475.01,475.01,475.01,475.01,20.0
2012-10-23 12:30:00,475.02,475.02,475.02,475.02,10.0,475.02,475.02,475.02,475.02,10.0
2012-10-23 13:00:00,475.28,477.0,475.28,477.0,90.0,475.28,477.0,475.28,477.0,90.0
2012-10-23 13:30:00,476.77,476.77,475.04,476.25,60.0,476.77,476.77,475.04,476.25,60.0
2012-10-23 14:00:00,476.25,476.25,476.25,476.25,0.0,476.25,476.25,476.25,476.25,0.0
2012-10-23 14:30:00,476.73,476.73,476.73,476.73,10.0,476.73,476.73,476.73,476.73,10.0
2012-10-23 15:00:00,477.0,479.8,476.99,477.94,150.0,477.0,479.8,476.99,477.94,150.0
2012-10-23 15:30:00,478.0,479.5,476.5,478.07,210.0,478.0,479.5,476.5,478.07,210.0
2012-10-24 09:30:00,477.25,477.25,475.24,476.5,60.0,477.25,477.25,475.24,476.5,60.0
2012-10-24 10:00:00,476.49,476.7,475.79,476.66,150.0,476.49,476.7,475.79,476.66,150.0
2012-10-24 10:30:00,475.32,475.32,475.04,475.04,40.0,475.32,475.32,475.04,475.04,40.0
2012-10-24 11:00:00,476.55,476.55,476.55,476.55,10.0,476.55,476.55,476.55,476.55,10.0
2012-10-24 11:30:00,477.88,477.88,477.47,477.47,40.0,477.88,477.88,477.47,477.47,40.0
2012-10-24 12:00:00,477.27,477.83,477.27,477.83,30.0,477.27,477.83,477.27,477.83,30.0
2012-10-24 12:30:00,478.0,478.0,478.0,478.0,10.0,478.0,478.0,478.0,478.0,10.0
2012-10-24 13:00:00,479.78,481.98,479.78,481.3,120.0,479.78,481.98,479.78,481.3,120.0
2012-10-24 13:30:00,481.3,481.3,481.3,481.3,0.0,481.3,481.3,481.3,481.3,0.0
2012-10-24 14:00:00,480.08,482.11,480.08,482.11,60.0,480.08,482.11,480.08,482.11,60.0
2012-10-24 14:30:00,482.1,482.1,482.1,482.1,30.0,482.1,482.1,482.1,482.1,30.0
2012-10-24 15:00:00,481.44,481.47,480.0,480.45,250.0,481.44,481.47,480.0,480.45,250.0
2012-10-24 15:30:00,480.62,481.55,479.87,481.4,170.0,480.62,481.55,479.87,481.4,170.0
2012-10-25 09:30:00,485.0,486.0,483.87,483.87,70.0,485.0,486.0,483.87,483.87,70.0
2012-10-25 10:00:00,483.85,483.85,482.34,482.62,60.0,483.85,483.85,482.34,482.62,60.0
2012-10-25 10:30:00,482.76,482.98,479.53,480.99,260.0,482.76,482.98,479.53,480.99,260.0
2012-10-25 11:00:00,482.96,483.28,480.06,480.31,220.0,482.96,483.28,480.06,480.31,220.0
2012-10-25 11:30:00,479.95,479.95,477.26,478.66,100.0,479.95,479.95,477.26,478.66,100.0
2012-10-25 12:00:00,477.09,477.66,477.09,477.66,20.0,477.09,477.66,477.09,477.66,20.0
2012-10-25 12:30:00,478.61,478.63,477.8,478.63,30.0,478.61,478.63,477.8,478.63,30.0
2012-10-25 13:00:00,477.42,477.42,477.14,477.15,30.0,477.42,477.42,477.14,477.15,30.0
2012-10-25 13:30:00,477.54,479.47,477.54,479.47,40.0,477.54,479.47,477.54,479.47,40.0
2012-10-25 14:00:00,479.91,479.91,478.6,479.29,100.0,479.91,479.91,478.6,479.29,100.0
2012-10-25 14:30:00,479.29,479.29,479.29,479.29,0.0,479.29,479.29,479.29,479.29,0.0
2012-10-25 15:00:00,480.83,480.83,480.54,480.63,80.0,480.83,480.83,480.54,480.63,80.0
2012-10-25 15:30:00,480.99,483.0,480.44,481.07,390.0,480.99,483.0,480.44,481.07,390.0
2012-10-26 09:30:00,480.0,480.21,478.11,479.11,110.0,480.0,480.21,478.11,479.11,110.0
2012-10-26 10:00:00,479.78,479.78,477.0,478.0,80.0,479.78,479.78,477.0,478.0,80.0
2012-10-26 10:30:00,477.0,477.82,470.0,470.31,450.0,477.0,477.82,470.0,470.31,450.0
2012-10-26 11:00:00,469.01,471.96,469.01,471.9,100.0,469.01,471.96,469.01,471.9,100.0
2012-10-26 11:30:00,472.36,472.55,471.0,471.0,50.0,472.36,472.55,471.0,471.0,50.0
2012-10-26 12:00:00,472.68,472.68,471.0,471.01,70.0,472.68,472.68,471.0,471.01,70.0
2012-10-26 12:30:00,471.0,471.4,469.83,470.06,160.0,471.0,471.4,469.83,470.06,160.0
2012-10-26 13:00:00,471.0,471.76,468.76,471.49,130.0,471.0,471.76,468.76,471.49,130.0
2012-10-26 13:30:00,472.2,472.2,469.98,470.49,90.0,472.2,472.2,469.98,470.49,90.0
2012-10-26 14:00:00,472.62,472.62,469.24,469.51,80.0,472.62,472.62,469.24,469.51,80.0
2012-10-26 14:30:00,470.24,470.24,469.2,470.14,40.0,470.24,470.24,469.2,470.14,40.0
2012-10-26 15:00:00,471.04,471.04,470.38,470.38,20.0,471.04,471.04,470.38,470.38,20.0
2012-10-26 15:30:00,470.81,472.0,470.25,470.25,110.0,470.81,472.0,470.25,470.25,110.0
2012-10-31 09:30:00,468.99,468.99,466.01,466.34,50.0,468.99,468.99,466.01,466.34,50.0
2012-10-31 10:00:00,462.69,464.18,462.69,463.03,50.0,462.69,464.18,462.69,463.03,50.0
2012-10-31 10:30:00,464.95,468.5,464.95,465.14,620.0,464.95,468.5,464.95,465.14,620.0
2012-10-31 11:00:00,465.49,465.49,465.49,465.49,10.0,465.49,465.49,465.49,465.49,10.0
2012-10-31 11:30:00,463.07,465.0,462.68,465.0,90.0,463.07,465.0,462.68,465.0,90.0
2012-10-31 12:00:00,463.39,464.95,463.03,464.95,30.0,463.39,464.95,463.03,464.95,30.0
2012-10-31 12:30:00,463.26,467.93,463.26,467.93,110.0,463.26,467.93,463.26,467.93,110.0
2012-10-31 13:00:00,466.87,466.87,466.87,466.87,10.0,466.87,466.87,466.87,466.87,10.0
2012-10-31 13:30:00,467.79,467.79,465.65,466.39,50.0,467.79,467.79,465.65,466.39,50.0
2012-10-31 14:00:00,465.0,466.38,465.0,466.38,60.0,465.0,466.38,465.0,466.38,60.0
2012-10-31 14:30:00,465.22,467.43,465.09,465.09,30.0,465.22,467.43,465.09,465.09,30.0
2012-10-31 15:00:00,467.15,469.23,467.15,468.96,60.0,467.15,469.23,467.15,468.96,60.0
2012-10-31 15:30:00,469.36,471.44,469.21,471.15,150.0,469.36,471.44,469.21,471.15,150.0
2012-11-01 09:30:00,470.05,470.05,470.0,470.0,30.0,470.05,470.05,470.0,470.0,30.0
2012-11-01 10:00:00,470.41,472.18,470.41,472.0,70.0,470.41,472.18,470.41,472.0,70.0
2012-11-01 10:30:00,471.78,474.34,471.77,473.88,160.0,471.78,474.34,471.77,473.88,160.0
2012-11-01 11:00:00,473.66,477.72,473.66,477.72,180.0,473.66,477.72,473.66,477.72,180.0
2012-11-01 11:30:00,477.96,479.4,476.01,478.5,100.0,477.96,479.4,476.01,478.5,100.0
2012-11-01 12:00:00,478.02,478.02,477.0,478.0,100.0,478.02,478.02,477.0,478.0,100.0
2012-11-01 12:30:00,479.16,481.77,479.16,480.7,240.0,479.16,481.77,479.16,480.7,240.0
2012-11-01 13:00:00,480.7,480.7,480.65,480.65,30.0,480.7,480.7,480.65,480.65,30.0
2012-11-01 13:30:00,480.0,480.0,480.0,480.0,10.0,480.0,480.0,480.0,480.0,10.0
2012-11-01 14:00:00,480.1,481.56,479.76,481.56,50.0,480.1,481.56,479.76,481.56,50.0
2012-11-01 14:30:00,479.75,480.0,478.16,480.0,90.0,479.75,480.0,478.16,480.0,90.0
2012-11-01 15:00:00,479.99,483.0,479.99,482.33,390.0,479.99,483.0,479.99,482.33,390.0
2012-11-01 15:30:00,482.72,484.8,482.03,484.8,470.0,482.72,484.8,482.03,484.8,470.0
2012-11-02 09:30:00,482.85,484.97,472.1,482.76,170.0,482.85,484.97,472.1,482.76,170.0
2012-11-02 10:00:00,481.0,481.11,479.38,481.0,270.0,481.0,481.11,479.38,481.0,270.0
2012-11-02 10:30:00,480.5,481.39,478.53,478.53,640.0,480.5,481.39,478.53,478.53,640.0
2012-11-02 11:00:00,477.0,477.0,474.05,475.29,100.0,477.0,477.0,474.05,475.29,100.0
2012-11-02 11:30:00,476.01,476.74,472.56,473.44,480.0,476.01,476.74,472.56,473.44,480.0
2012-11-02 12:00:00,473.44,475.8,473.06,475.8,160.0,473.44,475.8,473.06,475.8,160.0
2012-11-02 12:30:00,475.65,475.65,474.13,474.45,170.0,475.65,475.65,474.13,474.45,170.0
2012-11-02 13:00:00,475.05,478.0,475.0,478.0,100.0,475.05,478.0,475.0,478.0,100.0
2012-11-02 13:30:00,476.72,479.77,476.29,479.77,130.0,476.72,479.77,476.29,479.77,130.0
2012-11-02 14:00:00,478.0,478.14,476.37,478.0,140.0,478.0,478.14,476.37,478.0,140.0
2012-11-02 14:30:00,479.22,479.22,476.39,477.45,140.0,479.22,479.22,476.39,477.45,140.0
2012-11-02 15:00:00,478.0,480.26,478.0,480.0,300.0,478.0,480.26,478.0,480.0,300.0
2012-11-02 15:30:00,480.0,484.37,479.22,480.35,350.0,480.0,484.37,479.22,480.35,350.0
2012-11-05 09:30:00,481.7,481.7,474.8,476.02,230.0,481.7,481.7,474.8,476.02,230.0
2012-11-05 10:00:00,476.26,476.26,473.0,474.98,90.0,476.26,476.26,473.0,474.98,90.0
2012-11-05 10:30:00,473.75,476.0,473.75,475.35,50.0,473.75,476.0,473.75,475.35,50.0
2012-11-05 11:00:00,474.71,475.0,472.74,473.8,240.0,474.71,475.0,472.74,473.8,240.0
2012-11-05 11:30:00,473.1,474.03,473.1,473.59,30.0,473.1,474.03,473.1,473.59,30.0
2012-11-05 12:00:00,474.0,475.0,474.0,475.0,70.0,474.0,475.0,474.0,475.0,70.0
2012-11-05 12:30:00,475.04,477.0,475.04,476.55,70.0,475.04,477.0,475.04,476.55,70.0
2012-11-05 13:00:00,477.13,478.9,477.13,478.02,150.0,477.13,478.9,477.13,478.02,150.0
2012-11-05 13:30:00,478.56,478.56,477.67,477.85,90.0,478.56,478.56,477.67,477.85,90.0
2012-11-05 14:00:00,479.86,480.87,478.39,480.08,150.0,479.86,480.87,478.39,480.08,150.0
2012-11-05 14:30:00,480.08,480.08,480.08,480.08,0.0,480.08,480.08,480.08,480.08,0.0
2012-11-05 15:00:00,480.25,480.71,479.7,480.63,70.0,480.25,480.71,479.7,480.63,70.0
2012-11-05 15:30:00,480.98,482.88,480.03,481.97,220.0,480.98,482.88,480.03,481.97,220.0
2012-11-06 09:30:00,481.28,481.29,479.01,479.01,110.0,481.28,481.29,479.01,479.01,110.0
2012-11-06 10:00:00,479.01,480.0,475.6,479.94,170.0,479.01,480.0,475.6,479.94,170.0
2012-11-06 10:30:00,479.76,482.9,479.03,482.9,130.0,479.76,482.9,479.03,482.9,130.0
2012-11-06 11:00:00,480.95,482.49,480.95,482.49,20.0,480.95,482.49,480.95,482.49,20.0
2012-11-06 11:30:00,482.45,483.16,481.41,481.41,30.0,482.45,483.16,481.41,481.41,30.0
2012-11-06 12:00:00,483.0,484.34,482.0,483.99,180.0,483.0,484.34,482.0,483.99,180.0
2012-11-06 12:30:00,484.39,484.43,483.16,483.27,210.0,484.39,484.43,483.16,483.27,210.0
2012-11-06 13:00:00,484.05,484.05,482.7,483.5,410.0,484.05,484.05,482.7,483.5,410.0
2012-11-06 13:30:00,482.85,484.26,482.29,484.26,50.0,482.85,484.26,482.29,484.26,50.0
2012-11-06 14:00:00,483.1,483.87,482.71,483.87,50.0,483.1,483.87,482.71,483.87,50.0
2012-11-06 14:30:00,483.6,483.66,482.62,483.45,130.0,483.6,483.66,482.62,483.45,130.0
2012-11-06 15:00:00,483.28,483.28,481.08,482.32,110.0,483.28,483.28,481.08,482.32,110.0
2012-11-06 15:30:00,481.12,484.51,480.77,483.51,560.0,481.12,484.51,480.77,483.51,560.0
2012-11-07 09:30:00,479.3,479.78,479.01,479.78,290.0,479.3,479.78,479.01,479.78,290.0
2012-11-07 10:00:00,479.35,481.95,479.0,480.52,150.0,479.35,481.95,479.0,480.52,150.0
2012-11-07 10:30:00,480.72,482.3,480.02,480.1,180.0,480.72,482.3,480.02,480.1,180.0
2012-11-07 11:00:00,480.73,481.84,480.2,480.2,70.0,480.73,481.84,480.2,480.2,70.0
2012-11-07 11:30:00,481.61,481.69,480.77,480.9,60.0,481.61,481.69,480.77,480.9,60.0
2012-11-07 12:00:00,481.46,484.96,480.27,484.96,240.0,481.46,484.96,480.27,484.96,240.0
2012-11-07 12:30:00,482.86,483.35,482.55,482.55,80.0,482.86,483.35,482.55,482.55,80.0
2012-11-07 13:00:00,483.0,483.0,482.68,482.68,30.0,483.0,483.0,482.68,482.68,30.0
2012-11-07 13:30:00,482.98,484.22,482.98,483.23,60.0,482.98,484.22,482.98,483.23,60.0
2012-11-07 14:00:00,483.84,483.84,482.55,482.66,40.0,483.84,483.84,482.55,482.66,40.0
2012-11-07 14:30:00,482.5,482.75,481.99,481.99,50.0,482.5,482.75,481.99,481.99,50.0
2012-11-07 15:00:00,481.77,481.77,480.42,480.58,50.0,481.77,481.77,480.42,480.58,50.0
2012-11-07 15:30:00,481.38,481.43,478.3,480.0,120.0,481.38,481.43,478.3,480.0,120.0
2012-11-08 09:30:00,480.5,480.5,478.57,478.57,50.0,480.5,480.5,478.57,478.57,50.0
2012-11-08 10:00:00,480.5,483.31,479.23,482.1,120.0,480.5,483.31,479.23,482.1,120.0
2012-11-08 10:30:00,483.48,483.48,479.01,481.2,190.0,483.48,483.48,479.01,481.2,190.0
2012-11-08 11:00:00,481.53,481.97,481.05,481.81,70.0,481.53,481.97,481.05,481.81,70.0
2012-11-08 11:30:00,481.0,483.49,481.0,482.3,60.0,481.0,483.49,481.0,482.3,60.0
2012-11-08 12:00:00,482.97,483.47,482.35,482.35,50.0,482.97,483.47,482.35,482.35,50.0
2012-11-08 12:30:00,481.0,482.86,481.0,482.86,20.0,481.0,482.86,481.0,482.86,20.0
2012-11-08 13:00:00,483.48,484.25,483.29,483.82,200.0,483.48,484.25,483.29,483.82,200.0
2012-11-08 13:30:00,483.84,483.89,483.2,483.89,30.0,483.84,483.89,483.2,483.89,30.0
2012-11-08 14:00:00,484.0,485.75,484.0,485.75,30.0,484.0,485.75,484.0,485.75,30.0
2012-11-08 14:30:00,485.95,487.1,485.95,487.03,110.0,485.95,487.1,485.95,487.03,110.0
2012-11-08 15:00:00,487.0,489.09,486.4,487.53,150.0,487.0,489.09,486.4,487.53,150.0
2012-11-08 15:30:00,485.95,488.47,483.81,488.47,680.0,485.95,488.47,483.81,488.47,680.0
2012-11-09 09:30:00,488.0,489.58,487.16,488.01,270.0,488.0,489.58,487.16,488.01,270.0
2012-11-09 10:00:00,487.74,488.0,485.07,488.0,350.0,487.74,488.0,485.07,488.0,350.0
2012-11-09 10:30:00,487.05,493.0,485.25,491.5,600.0,487.05,493.0,485.25,491.5,600.0
2012-11-09 11:00:00,490.31,492.35,490.0,490.0,130.0,490.31,492.35,490.0,490.0,130.0
2012-11-09 11:30:00,489.3,491.0,488.86,491.0,180.0,489.3,491.0,488.86,491.0,180.0
2012-11-09 12:00:00,491.0,491.5,488.67,488.68,320.0,491.0,491.5,488.67,488.68,320.0
2012-11-09 12:30:00,490.66,491.49,488.78,490.06,630.0,490.66,491.49,488.78,490.06,630.0
2012-11-09 13:00:00,490.98,491.44,490.15,490.36,240.0,490.98,491.44,490.15,490.36,240.0
2012-11-09 13:30:00,490.13,490.13,489.97,489.97,20.0,490.13,490.13,489.97,489.97,20.0
2012-11-09 14:00:00,490.58,490.58,490.58,490.58,10.0,490.58,490.58,490.58,490.58,10.0
2012-11-09 14:30:00,491.0,491.0,490.51,490.51,30.0,491.0,491.0,490.51,490.51,30.0
2012-11-09 15:00:00,491.04,491.5,490.52,491.5,100.0,491.04,491.5,490.52,491.5,100.0
2012-11-09 15:30:00,491.79,492.54,491.29,492.07,310.0,491.79,492.54,491.29,492.07,310.0
2012-11-12 09:30:00,492.0,497.4,491.07,496.0,400.0,492.0,497.4,491.07,496.0,400.0
2012-11-12 10:00:00,496.42,497.97,496.0,496.39,60.0,496.42,497.97,496.0,496.39,60.0
2012-11-12 10:30:00,497.65,497.65,497.65,497.65,10.0,497.65,497.65,497.65,497.65,10.0
2012-11-12 11:00:00,496.76,497.16,495.04,496.1,220.0,496.76,497.16,495.04,496.1,220.0
2012-11-12 11:30:00,496.0,499.67,496.0,496.82,270.0,496.0,499.67,496.0,496.82,270.0
2012-11-12 12:00:00,495.01,496.32,495.01,496.32,50.0,495.01,496.32,495.01,496.32,50.0
2012-11-12 12:30:00,497.67,497.67,497.67,497.67,10.0,497.67,497.67,497.67,497.67,10.0
2012-11-12 13:00:00,497.51,498.44,497.51,498.44,80.0,497.51,498.44,497.51,498.44,80.0
2012-11-12 13:30:00,497.53,498.96,497.52,498.0,70.0,497.53,498.96,497.52,498.0,70.0
2012-11-12 14:00:00,498.65,499.44,498.13,498.99,90.0,498.65,499.44,498.13,498.99,90.0
2012-11-12 14:30:00,499.21,499.27,497.86,499.04,50.0,499.21,499.27,497.86,499.04,50.0
2012-11-12 15:00:00,498.9,499.57,498.9,499.55,70.0,498.9,499.57,498.9,499.55,70.0
2012-11-12 15:30:00,498.01,499.63,497.9,499.0,450.0,498.01,499.63,497.9,499.0,450.0
2012-11-13 09:30:00,496.2,502.2,496.2,499.8,790.0,496.2,502.2,496.2,499.8,790.0
2012-11-13 10:00:00,499.61,501.0,499.0,500.51,340.0,499.61,501.0,499.0,500.51,340.0
2012-11-13 10:30:00,500.71,500.71,498.2,499.81,260.0,500.71,500.71,498.2,499.81,260.0
2012-11-13 11:00:00,499.81,501.8,498.5,499.6,310.0,499.81,501.8,498.5,499.6,310.0
2012-11-13 11:30:00,500.32,500.38,495.0,498.0,1010.0,500.32,500.38,495.0,498.0,1010.0
2012-11-13 12:00:00,497.06,498.0,496.0,497.2,310.0,497.06,498.0,496.0,497.2,310.0
2012-11-13 12:30:00,498.63,499.92,497.54,497.54,60.0,498.63,499.92,497.54,497.54,60.0
2012-11-13 13:00:00,499.64,499.64,497.8,497.92,210.0,499.64,499.64,497.8,497.92,210.0
2012-11-13 13:30:00,497.0,499.03,496.25,498.5,200.0,497.0,499.03,496.25,498.5,200.0
2012-11-13 14:00:00,498.5,499.49,497.55,498.97,230.0,498.5,499.49,497.55,498.97,230.0
2012-11-13 14:30:00,499.39,501.58,497.65,500.99,260.0,499.39,501.58,497.65,500.99,260.0
2012-11-13 15:00:00,499.65,500.98,499.65,500.0,100.0,499.65,500.98,499.65,500.0,100.0
2012-11-13 15:30:00,500.59,501.66,499.0,500.12,520.0,500.59,501.66,499.0,500.12,520.0
2012-11-14 09:30:00,498.11,498.11,494.77,494.77,120.0,498.11,498.11,494.77,494.77,120.0
2012-11-14 10:00:00,495.63,495.63,494.25,494.9,70.0,495.63,495.63,494.25,494.9,70.0
2012-11-14 10:30:00,494.5,494.5,493.05,493.89,50.0,494.5,494.5,493.05,493.89,50.0
2012-11-14 11:00:00,493.03,493.04,491.22,491.34,180.0,493.03,493.04,491.22,491.34,180.0
2012-11-14 11:30:00,492.19,492.68,491.99,491.99,60.0,492.19,492.68,491.99,491.99,60.0
2012-11-14 12:00:00,492.05,492.05,491.26,491.87,70.0,492.05,492.05,491.26,491.87,70.0
2012-11-14 12:30:00,490.83,491.01,490.8,490.97,60.0,490.83,491.01,490.8,490.97,60.0
2012-11-14 13:00:00,491.29,491.52,491.18,491.5,50.0,491.29,491.52,491.18,491.5,50.0
2012-11-14 13:30:00,490.51,490.99,487.5,487.5,460.0,490.51,490.99,487.5,487.5,460.0
2012-11-14 14:00:00,489.38,490.0,486.91,488.96,90.0,489.38,490.0,486.91,488.96,90.0
2012-11-14 14:30:00,488.53,488.89,488.5,488.5,90.0,488.53,488.89,488.5,488.5,90.0
2012-11-14 15:00:00,486.8,487.06,483.29,483.72,230.0,486.8,487.06,483.29,483.72,230.0
2012-11-14 15:30:00,485.0,485.0,474.04,476.53,1330.0,485.0,485.0,474.04,476.53,1330.0
2012-11-15 09:30:00,476.4,479.25,474.58,474.65,200.0,476.4,479.25,474.58,474.65,200.0
2012-11-15 10:00:00,474.65,474.65,473.73,473.73,30.0,474.65,474.65,473.73,473.73,30.0
2012-11-15 10:30:00,472.15,472.15,472.15,472.15,10.0,472.15,472.15,472.15,472.15,10.0
2012-11-15 11:00:00,472.28,473.0,472.28,472.95,40.0,472.28,473.0,472.28,472.95,40.0
2012-11-15 11:30:00,474.5,474.5,473.09,474.47,30.0,474.5,474.5,473.09,474.47,30.0
2012-11-15 12:00:00,474.69,474.69,472.06,472.45,100.0,474.69,474.69,472.06,472.45,100.0
2012-11-15 12:30:00,472.65,473.77,471.86,472.0,50.0,472.65,473.77,471.86,472.0,50.0
2012-11-15 13:00:00,474.26,474.26,472.23,472.42,70.0,474.26,474.26,472.23,472.42,70.0
2012-11-15 13:30:00,473.7,474.55,473.7,474.55,50.0,473.7,474.55,473.7,474.55,50.0
2012-11-15 14:00:00,473.81,474.55,473.3,474.55,120.0,473.81,474.55,473.3,474.55,120.0
2012-11-15 14:30:00,474.35,474.35,472.53,472.7,50.0,474.35,474.35,472.53,472.7,50.0
2012-11-15 15:00:00,472.26,473.01,471.9,472.67,90.0,472.26,473.01,471.9,472.67,90.0
2012-11-15 15:30:00,472.57,475.86,472.1,475.86,210.0,472.57,475.86,472.1,475.86,210.0
2012-11-16 09:30:00,473.9,475.72,471.76,471.95,120.0,473.9,475.72,471.76,471.95,120.0
2012-11-16 10:00:00,470.68,472.75,470.29,470.99,60.0,470.68,472.75,470.29,470.99,60.0
2012-11-16 10:30:00,470.61,470.61,470.38,470.38,30.0,470.61,470.61,470.38,470.38,30.0
2012-11-16 11:00:00,471.02,471.02,471.02,471.02,10.0,471.02,471.02,471.02,471.02,10.0
2012-11-16 11:30:00,470.74,470.74,470.74,470.74,10.0,470.74,470.74,470.74,470.74,10.0
2012-11-16 12:00:00,472.33,472.33,472.33,472.33,10.0,472.33,472.33,472.33,472.33,10.0
2012-11-16 12:30:00,472.05,475.18,471.47,473.88,210.0,472.05,475.18,471.47,473.88,210.0
2012-11-16 13:00:00,472.85,472.85,471.55,471.55,30.0,472.85,472.85,471.55,471.55,30.0
2012-11-16 13:30:00,471.38,471.38,471.38,471.38,10.0,471.38,471.38,471.38,471.38,10.0
2012-11-16 14:00:00,472.24,474.79,472.24,473.0,100.0,472.24,474.79,472.24,473.0,100.0
2012-11-16 14:30:00,473.4,475.95,473.09,474.9,160.0,473.4,475.95,473.09,474.9,160.0
2012-11-16 15:00:00,474.72,475.75,474.25,474.81,120.0,474.72,475.75,474.25,474.81,120.0
2012-11-16 15:30:00,475.4,480.48,475.4,478.12,280.0,475.4,480.48,475.4,478.12,280.0
2012-11-19 09:30:00,480.0,480.54,478.36,478.56,90.0,480.0,480.54,478.36,478.56,90.0
2012-11-19 10:00:00,478.78,480.74,477.01,478.66,80.0,478.78,480.74,477.01,478.66,80.0
2012-11-19 10:30:00,480.44,480.44,480.2,480.2,20.0,480.44,480.44,480.2,480.2,20.0
2012-11-19 11:00:00,479.92,480.0,479.05,480.0,60.0,479.92,480.0,479.05,480.0,60.0
2012-11-19 11:30:00,479.75,479.93,478.35,478.35,80.0,479.75,479.93,478.35,478.35,80.0
2012-11-19 12:00:00,479.34,479.41,479.34,479.41,20.0,479.34,479.41,479.34,479.41,20.0
2012-11-19 12:30:00,479.22,481.7,479.08,480.55,180.0,479.22,481.7,479.08,480.55,180.0
2012-11-19 13:00:00,480.77,481.1,480.39,480.5,130.0,480.77,481.1,480.39,480.5,130.0
2012-11-19 13:30:00,481.0,481.0,481.0,481.0,10.0,481.0,481.0,481.0,481.0,10.0
2012-11-19 14:00:00,481.57,481.6,480.05,481.6,30.0,481.57,481.6,480.05,481.6,30.0
2012-11-19 14:30:00,481.6,481.6,481.6,481.6,0.0,481.6,481.6,481.6,481.6,0.0
2012-11-19 15:00:00,481.77,481.77,480.83,480.83,140.0,481.77,481.77,480.83,480.83,140.0
2012-11-19 15:30:00,482.99,482.99,480.35,481.75,170.0,482.99,482.99,480.35,481.75,170.0
2012-11-20 09:30:00,479.93,479.93,477.16,477.33,70.0,479.93,479.93,477.16,477.33,70.0
2012-11-20 10:00:00,477.52,479.66,476.48,476.48,60.0,477.52,479.66,476.48,476.48,60.0
2012-11-20 10:30:00,477.58,482.5,477.58,482.5,80.0,477.58,482.5,477.58,482.5,80.0
2012-11-20 11:00:00,482.5,482.5,482.5,482.5,0.0,482.5,482.5,482.5,482.5,0.0
2012-11-20 11:30:00,482.5,482.5,482.5,482.5,0.0,482.5,482.5,482.5,482.5,0.0
2012-11-20 12:00:00,482.22,482.71,480.38,480.38,40.0,482.22,482.71,480.38,480.38,40.0
2012-11-20 12:30:00,480.33,480.67,480.33,480.67,50.0,480.33,480.67,480.33,480.67,50.0
2012-11-20 13:00:00,480.33,480.33,480.0,480.0,20.0,480.33,480.33,480.0,480.0,20.0
2012-11-20 13:30:00,479.69,482.92,478.81,482.41,140.0,479.69,482.92,478.81,482.41,140.0
2012-11-20 14:00:00,482.0,484.87,480.0,482.52,240.0,482.0,484.87,480.0,482.52,240.0
2012-11-20 14:30:00,482.48,482.48,480.53,480.53,40.0,482.48,482.48,480.53,480.53,40.0
2012-11-20 15:00:00,482.56,482.93,480.91,481.38,140.0,482.56,482.93,480.91,481.38,140.0
2012-11-20 15:30:00,483.15,487.44,483.1,485.31,430.0,483.15,487.44,483.1,485.31,430.0
2012-11-21 09:30:00,486.4,487.09,483.77,484.08,40.0,486.4,487.09,483.77,484.08,40.0
2012-11-21 10:00:00,484.08,484.08,484.08,484.08,0.0,484.08,484.08,484.08,484.08,0.0
2012-11-21 10:30:00,483.95,483.95,483.63,483.63,40.0,483.95,483.95,483.63,483.63,40.0
2012-11-21 11:00:00,482.02,482.02,482.02,482.02,10.0,482.02,482.02,482.02,482.02,10.0
2012-11-21 11:30:00,482.02,482.02,482.02,482.02,0.0,482.02,482.02,482.02,482.02,0.0
2012-11-21 12:00:00,482.02,482.02,482.02,482.02,0.0,482.02,482.02,482.02,482.02,0.0
2012-11-21 12:30:00,482.02,482.02,482.02,482.02,0.0,482.02,482.02,482.02,482.02,0.0
2012-11-21 13:00:00,483.36,483.36,483.36,483.36,10.0,483.36,483.36,483.36,483.36,10.0
2012-11-21 13:30:00,483.39,483.99,483.39,483.99,20.0,483.39,483.99,483.39,483.99,20.0
2012-11-21 14:00:00,483.99,483.99,483.99,483.99,0.0,483.99,483.99,483.99,483.99,0.0
2012-11-21 14:30:00,483.99,483.99,483.99,483.99,0.0,483.99,483.99,483.99,483.99,0.0
2012-11-21 15:00:00,485.0,485.0,483.03,483.03,50.0,485.0,485.0,483.03,483.03,50.0
2012-11-21 15:30:00,483.6,485.62,481.31,485.62,80.0,483.6,485.62,481.31,485.62,80.0
2012-11-23 09:30:00,487.7,487.7,487.7,487.7,10.0,487.7,487.7,487.7,487.7,10.0
2012-11-23 10:00:00,487.7,487.7,487.7,487.7,0.0,487.7,487.7,487.7,487.7,0.0
2012-11-23 10:30:00,487.7,487.7,487.7,487.7,0.0,487.7,487.7,487.7,487.7,0.0
2012-11-23 11:00:00,487.7,487.7,487.7,487.7,0.0,487.7,487.7,487.7,487.7,0.0
2012-11-23 11:30:00,487.7,487.7,487.7,487.7,0.0,487.7,487.7,487.7,487.7,0.0
2012-11-23 12:00:00,487.7,487.7,487.7,487.7,0.0,487.7,487.7,487.7,487.7,0.0
2012-11-23 12:30:00,485.18,487.87,485.18,487.87,60.0,485.18,487.87,485.18,487.87,60.0
2012-11-26 09:30:00,486.94,487.0,481.18,487.0,250.0,486.94,487.0,481.18,487.0,250.0
2012-11-26 10:00:00,488.0,489.01,487.29,488.95,140.0,488.0,489.01,487.29,488.95,140.0
2012-11-26 10:30:00,488.83,488.83,488.83,488.83,10.0,488.83,488.83,488.83,488.83,10.0
2012-11-26 11:00:00,487.45,487.45,487.45,487.45,10.0,487.45,487.45,487.45,487.45,10.0
2012-11-26 11:30:00,488.43,488.43,488.43,488.43,10.0,488.43,488.43,488.43,488.43,10.0
2012-11-26 12:00:00,488.0,488.5,488.0,488.44,110.0,488.0,488.5,488.0,488.44,110.0
2012-11-26 12:30:00,487.47,487.47,487.25,487.25,20.0,487.47,487.47,487.25,487.25,20.0
2012-11-26 13:00:00,487.25,488.25,487.25,488.25,30.0,487.25,488.25,487.25,488.25,30.0
2012-11-26 13:30:00,488.25,488.25,487.6,487.6,30.0,488.25,488.25,487.6,487.6,30.0
2012-11-26 14:00:00,488.0,490.29,487.99,489.74,220.0,488.0,490.29,487.99,489.74,220.0
2012-11-26 14:30:00,489.74,489.74,489.74,489.74,0.0,489.74,489.74,489.74,489.74,0.0
2012-11-26 15:00:00,489.81,489.81,489.81,489.81,20.0,489.81,489.81,489.81,489.81,20.0
2012-11-26 15:30:00,490.78,490.78,489.25,490.48,150.0,490.78,490.78,489.25,490.48,150.0
2012-11-27 09:30:00,488.25,488.25,486.5,487.7,30.0,488.25,488.25,486.5,487.7,30.0
2012-11-27 10:00:00,487.35,491.0,487.35,489.2,100.0,487.35,491.0,487.35,489.2,100.0
2012-11-27 10:30:00,488.97,489.06,488.88,489.0,100.0,488.97,489.06,488.88,489.0,100.0
2012-11-27 11:00:00,488.48,488.51,487.82,488.03,70.0,488.48,488.51,487.82,488.03,70.0
2012-11-27 11:30:00,488.17,489.91,488.17,489.91,50.0,488.17,489.91,488.17,489.91,50.0
2012-11-27 12:00:00,489.02,490.68,489.02,489.58,30.0,489.02,490.68,489.02,489.58,30.0
2012-11-27 12:30:00,490.0,490.11,489.88,489.88,30.0,490.0,490.11,489.88,489.88,30.0
2012-11-27 13:00:00,490.98,491.5,490.98,491.49,50.0,490.98,491.5,490.98,491.49,50.0
2012-11-27 13:30:00,490.56,491.38,490.56,491.29,40.0,490.56,491.38,490.56,491.29,40.0
2012-11-27 14:00:00,490.21,490.21,490.21,490.21,10.0,490.21,490.21,490.21,490.21,10.0
2012-11-27 14:30:00,491.22,491.22,490.0,490.0,70.0,491.22,491.22,490.0,490.0,70.0
2012-11-27 15:00:00,490.0,490.0,489.86,489.86,90.0,490.0,490.0,489.86,489.86,90.0
2012-11-27 15:30:00,489.47,489.85,488.94,488.94,140.0,489.47,489.85,488.94,488.94,140.0
2012-11-28 09:30:00,489.0,489.0,486.69,489.0,150.0,489.0,489.0,486.69,489.0,150.0
2012-11-28 10:00:00,487.37,487.37,486.52,486.52,40.0,487.37,487.37,486.52,486.52,40.0
2012-11-28 10:30:00,486.52,486.52,486.52,486.52,0.0,486.52,486.52,486.52,486.52,0.0
2012-11-28 11:00:00,488.83,488.83,488.83,488.83,10.0,488.83,488.83,488.83,488.83,10.0
2012-11-28 11:30:00,487.11,487.98,487.11,487.98,50.0,487.11,487.98,487.11,487.98,50.0
2012-11-28 12:00:00,487.98,487.98,487.98,487.98,0.0,487.98,487.98,487.98,487.98,0.0
2012-11-28 12:30:00,488.42,489.0,487.12,488.42,430.0,488.42,489.0,487.12,488.42,430.0
2012-11-28 13:00:00,487.35,487.35,487.35,487.35,10.0,487.35,487.35,487.35,487.35,10.0
2012-11-28 13:30:00,487.94,488.96,487.69,488.96,110.0,487.94,488.96,487.69,488.96,110.0
2012-11-28 14:00:00,488.94,488.94,487.28,487.28,20.0,488.94,488.94,487.28,487.28,20.0
2012-11-28 14:30:00,488.0,488.19,487.29,487.4,120.0,488.0,488.19,487.29,487.4,120.0
2012-11-28 15:00:00,487.97,489.59,487.97,489.59,160.0,487.97,489.59,487.97,489.59,160.0
2012-11-28 15:30:00,489.0,492.0,488.01,492.0,380.0,489.0,492.0,488.01,492.0,380.0
2012-11-29 09:30:00,492.48,492.48,489.48,490.35,80.0,492.48,492.48,489.48,490.35,80.0
2012-11-29 10:00:00,491.43,491.43,491.43,491.43,10.0,491.43,491.43,491.43,491.43,10.0
2012-11-29 10:30:00,491.45,493.38,491.45,493.38,30.0,491.45,493.38,491.45,493.38,30.0
2012-11-29 11:00:00,493.39,493.39,493.28,493.28,30.0,493.39,493.39,493.28,493.28,30.0
2012-11-29 11:30:00,493.28,493.28,493.28,493.28,0.0,493.28,493.28,493.28,493.28,0.0
2012-11-29 12:00:00,491.02,491.02,491.02,491.02,10.0,491.02,491.02,491.02,491.02,10.0
2012-11-29 12:30:00,491.24,491.24,490.22,490.22,30.0,491.24,491.24,490.22,490.22,30.0
2012-11-29 13:00:00,490.22,490.22,490.22,490.22,0.0,490.22,490.22,490.22,490.22,0.0
2012-11-29 13:30:00,491.36,491.36,491.36,491.36,10.0,491.36,491.36,491.36,491.36,10.0
2012-11-29 14:00:00,491.36,491.36,491.36,491.36,0.0,491.36,491.36,491.36,491.36,0.0
2012-11-29 14:30:00,491.36,491.36,491.36,491.36,0.0,491.36,491.36,491.36,491.36,0.0
2012-11-29 15:00:00,490.57,490.94,489.05,489.05,130.0,490.57,490.94,489.05,489.05,130.0
2012-11-29 15:30:00,489.45,490.5,487.21,487.21,200.0,489.45,490.5,487.21,487.21,200.0
2012-11-30 09:30:00,488.56,489.92,488.56,489.47,40.0,488.56,489.92,488.56,489.47,40.0
2012-11-30 10:00:00,487.26,488.75,487.26,488.75,20.0,487.26,488.75,487.26,488.75,20.0
2012-11-30 10:30:00,486.33,490.99,486.01,486.01,290.0,486.33,490.99,486.01,486.01,290.0
2012-11-30 11:00:00,485.87,485.87,483.13,483.13,60.0,485.87,485.87,483.13,483.13,60.0
2012-11-30 11:30:00,483.54,484.62,483.0,483.01,200.0,483.54,484.62,483.0,483.01,200.0
2012-11-30 12:00:00,483.01,483.01,483.01,483.01,0.0,483.01,483.01,483.01,483.01,0.0
2012-11-30 12:30:00,483.0,484.61,482.35,482.95,240.0,483.0,484.61,482.35,482.95,240.0
2012-11-30 13:00:00,482.95,482.95,482.95,482.95,0.0,482.95,482.95,482.95,482.95,0.0
2012-11-30 13:30:00,483.98,484.38,481.3,482.0,130.0,483.98,484.38,481.3,482.0,130.0
2012-11-30 14:00:00,482.98,482.98,479.77,480.0,330.0,482.98,482.98,479.77,480.0,330.0
2012-11-30 14:30:00,479.86,480.0,478.07,479.87,200.0,479.86,480.0,478.07,479.87,200.0
2012-11-30 15:00:00,479.99,480.0,479.54,480.0,350.0,479.99,480.0,479.54,480.0,350.0
2012-11-30 15:30:00,480.0,480.16,476.56,478.9,940.0,480.0,480.16,476.56,478.9,940.0
2012-12-03 09:30:00,480.95,483.53,480.37,481.36,70.0,480.95,483.53,480.37,481.36,70.0
2012-12-03 10:00:00,481.35,481.35,475.0,478.89,270.0,481.35,481.35,475.0,478.89,270.0
2012-12-03 10:30:00,479.69,480.48,479.53,479.98,390.0,479.69,480.48,479.53,479.98,390.0
2012-12-03 11:00:00,479.75,480.0,479.32,480.0,210.0,479.75,480.0,479.32,480.0,210.0
2012-12-03 11:30:00,480.0,480.0,479.55,480.0,200.0,480.0,480.0,479.55,480.0,200.0
2012-12-03 12:00:00,479.82,482.16,479.82,482.16,170.0,479.82,482.16,479.82,482.16,170.0
2012-12-03 12:30:00,481.52,482.34,480.0,480.25,150.0,481.52,482.34,480.0,480.25,150.0
2012-12-03 13:00:00,480.03,480.25,480.0,480.25,70.0,480.03,480.25,480.0,480.25,70.0
2012-12-03 13:30:00,479.13,479.13,479.13,479.13,10.0,479.13,479.13,479.13,479.13,10.0
2012-12-03 14:00:00,480.25,480.25,480.04,480.04,50.0,480.25,480.25,480.04,480.04,50.0
2012-12-03 14:30:00,480.25,480.25,479.83,480.06,680.0,480.25,480.25,479.83,480.06,680.0
2012-12-03 15:00:00,480.06,481.78,477.91,479.0,1090.0,480.06,481.78,477.91,479.0,1090.0
2012-12-03 15:30:00,478.83,483.02,478.66,483.02,1100.0,478.83,483.02,478.66,483.02,1100.0
2012-12-04 09:30:00,482.15,484.0,482.15,483.92,30.0,482.15,484.0,482.15,483.92,30.0
2012-12-04 10:00:00,483.99,486.92,482.61,486.92,100.0,483.99,486.92,482.61,486.92,100.0
2012-12-04 10:30:00,482.69,484.59,482.69,484.59,70.0,482.69,484.59,482.69,484.59,70.0
2012-12-04 11:00:00,484.74,484.74,484.74,484.74,10.0,484.74,484.74,484.74,484.74,10.0
2012-12-04 11:30:00,485.99,485.99,485.99,485.99,10.0,485.99,485.99,485.99,485.99,10.0
2012-12-04 12:00:00,485.24,485.26,484.58,484.58,30.0,485.24,485.26,484.58,484.58,30.0
2012-12-04 12:30:00,484.98,485.23,484.5,484.5,40.0,484.98,485.23,484.5,484.5,40.0
2012-12-04 13:00:00,484.55,485.71,483.93,484.52,100.0,484.55,485.71,483.93,484.52,100.0
2012-12-04 13:30:00,484.98,486.48,484.1,486.48,60.0,484.98,486.48,484.1,486.48,60.0
2012-12-04 14:00:00,486.48,486.48,486.48,486.48,0.0,486.48,486.48,486.48,486.48,0.0
2012-12-04 14:30:00,485.25,485.25,485.25,485.25,10.0,485.25,485.25,485.25,485.25,10.0
2012-12-04 15:00:00,484.22,485.47,484.22,485.47,20.0,484.22,485.47,484.22,485.47,20.0
2012-12-04 15:30:00,485.56,485.56,482.42,484.85,70.0,485.56,485.56,482.42,484.85,70.0
2012-12-05 09:30:00,483.65,484.45,483.65,484.45,40.0,483.65,484.45,483.65,484.45,40.0
2012-12-05 10:00:00,484.0,484.0,483.02,483.02,40.0,484.0,484.0,483.02,483.02,40.0
2012-12-05 10:30:00,483.17,484.56,483.17,483.4,90.0,483.17,484.56,483.17,483.4,90.0
2012-12-05 11:00:00,483.98,483.98,483.98,483.98,10.0,483.98,483.98,483.98,483.98,10.0
2012-12-05 11:30:00,484.0,485.5,484.0,485.35,180.0,484.0,485.5,484.0,485.35,180.0
2012-12-05 12:00:00,484.03,486.39,484.03,485.41,60.0,484.03,486.39,484.03,485.41,60.0
2012-12-05 12:30:00,485.0,485.0,485.0,485.0,10.0,485.0,485.0,485.0,485.0,10.0
2012-12-05 13:00:00,485.0,485.0,485.0,485.0,0.0,485.0,485.0,485.0,485.0,0.0
2012-12-05 13:30:00,484.16,484.19,482.76,483.72,80.0,484.16,484.19,482.76,483.72,80.0
2012-12-05 14:00:00,484.87,484.87,483.7,484.0,90.0,484.87,484.87,483.7,484.0,90.0
2012-12-05 14:30:00,483.3,484.68,482.09,484.5,130.0,483.3,484.68,482.09,484.5,130.0
2012-12-05 15:00:00,484.83,485.8,483.13,485.8,290.0,484.83,485.8,483.13,485.8,290.0
2012-12-05 15:30:00,485.01,487.33,485.01,487.31,90.0,485.01,487.33,485.01,487.31,90.0
2012-12-06 09:30:00,484.85,489.94,483.64,486.68,60.0,484.85,489.94,483.64,486.68,60.0
2012-12-06 10:00:00,486.68,486.68,486.68,486.68,0.0,486.68,486.68,486.68,486.68,0.0
2012-12-06 10:30:00,486.68,486.68,486.68,486.68,0.0,486.68,486.68,486.68,486.68,0.0
2012-12-06 11:00:00,486.68,486.68,486.68,486.68,0.0,486.68,486.68,486.68,486.68,0.0
2012-12-06 11:30:00,486.68,486.68,486.68,486.68,0.0,486.68,486.68,486.68,486.68,0.0
2012-12-06 12:00:00,486.99,487.82,486.99,487.82,90.0,486.99,487.82,486.99,487.82,90.0
2012-12-06 12:30:00,487.82,487.82,487.82,487.82,0.0,487.82,487.82,487.82,487.82,0.0
2012-12-06 13:00:00,487.49,487.49,485.21,485.21,40.0,487.49,487.49,485.21,485.21,40.0
2012-12-06 13:30:00,485.21,485.21,485.21,485.21,0.0,485.21,485.21,485.21,485.21,0.0
2012-12-06 14:00:00,487.85,487.85,487.85,487.85,10.0,487.85,487.85,487.85,487.85,10.0
2012-12-06 14:30:00,488.0,489.01,488.0,489.01,90.0,488.0,489.01,488.0,489.01,90.0
2012-12-06 15:00:00,486.92,486.92,486.26,486.26,30.0,486.92,486.92,486.26,486.26,30.0
2012-12-06 15:30:00,485.56,487.25,485.56,486.0,180.0,485.56,487.25,485.56,486.0,180.0
2012-12-07 09:30:00,487.96,489.85,487.96,489.85,50.0,487.96,489.85,487.96,489.85,50.0
2012-12-07 10:00:00,489.76,489.76,489.76,489.76,10.0,489.76,489.76,489.76,489.76,10.0
2012-12-07 10:30:00,490.28,490.74,490.28,490.74,20.0,490.28,490.74,490.28,490.74,20.0
2012-12-07 11:00:00,490.74,490.74,490.74,490.74,0.0,490.74,490.74,490.74,490.74,0.0
2012-12-07 11:30:00,490.37,490.74,488.25,490.03,70.0,490.37,490.74,488.25,490.03,70.0
2012-12-07 12:00:00,490.74,490.74,489.78,490.13,130.0,490.74,490.74,489.78,490.13,130.0
2012-12-07 12:30:00,490.13,490.13,490.13,490.13,0.0,490.13,490.13,490.13,490.13,0.0
2012-12-07 13:00:00,490.74,492.25,490.74,492.25,70.0,490.74,492.25,490.74,492.25,70.0
2012-12-07 13:30:00,492.25,492.25,492.25,492.25,0.0,492.25,492.25,492.25,492.25,0.0
2012-12-07 14:00:00,491.0,491.99,491.0,491.99,30.0,491.0,491.99,491.0,491.99,30.0
2012-12-07 14:30:00,491.51,491.58,490.0,490.0,100.0,491.51,491.58,490.0,490.0,100.0
2012-12-07 15:00:00,491.31,493.15,490.99,492.79,60.0,491.31,493.15,490.99,492.79,60.0
2012-12-07 15:30:00,491.68,494.4,491.5,493.95,470.0,491.68,494.4,491.5,493.95,470.0
2012-12-10 09:30:00,490.1,490.1,490.1,490.1,40.0,490.1,490.1,490.1,490.1,40.0
2012-12-10 10:00:00,488.54,489.63,487.19,487.19,50.0,488.54,489.63,487.19,487.19,50.0
2012-12-10 10:30:00,487.8,490.0,487.8,489.2,120.0,487.8,490.0,487.8,489.2,120.0
2012-12-10 11:00:00,489.44,489.44,488.1,488.6,30.0,489.44,489.44,488.1,488.6,30.0
2012-12-10 11:30:00,488.6,488.6,488.6,488.6,0.0,488.6,488.6,488.6,488.6,0.0
2012-12-10 12:00:00,489.99,490.15,488.5,490.15,60.0,489.99,490.15,488.5,490.15,60.0
2012-12-10 12:30:00,488.22,490.42,488.22,490.0,40.0,488.22,490.42,488.22,490.0,40.0
2012-12-10 13:00:00,490.0,490.0,490.0,490.0,0.0,490.0,490.0,490.0,490.0,0.0
2012-12-10 13:30:00,489.14,491.0,489.14,490.4,40.0,489.14,491.0,489.14,490.4,40.0
2012-12-10 14:00:00,489.85,490.4,488.16,490.0,60.0,489.85,490.4,488.16,490.0,60.0
2012-12-10 14:30:00,490.0,491.19,488.52,489.12,110.0,490.0,491.19,488.52,489.12,110.0
2012-12-10 15:00:00,489.46,490.02,489.01,490.0,60.0,489.46,490.02,489.01,490.0,60.0
2012-12-10 15:30:00,489.39,490.87,489.39,490.0,70.0,489.39,490.87,489.39,490.0,70.0
2012-12-11 09:30:00,490.0,490.0,490.0,490.0,10.0,490.0,490.0,490.0,490.0,10.0
2012-12-11 10:00:00,491.69,492.59,489.14,492.24,50.0,491.69,492.59,489.14,492.24,50.0
2012-12-11 10:30:00,490.45,492.33,490.45,492.33,20.0,490.45,492.33,490.45,492.33,20.0
2012-12-11 11:00:00,490.55,490.55,490.55,490.55,10.0,490.55,490.55,490.55,490.55,10.0
2012-12-11 11:30:00,492.92,492.92,489.21,490.36,140.0,492.92,492.92,489.21,490.36,140.0
2012-12-11 12:00:00,490.0,490.8,489.97,489.97,150.0,490.0,490.8,489.97,489.97,150.0
2012-12-11 12:30:00,487.88,489.39,487.88,488.99,60.0,487.88,489.39,487.88,488.99,60.0
2012-12-11 13:00:00,489.94,489.94,487.86,488.66,250.0,489.94,489.94,487.86,488.66,250.0
2012-12-11 13:30:00,488.18,489.46,488.18,489.46,30.0,488.18,489.46,488.18,489.46,30.0
2012-12-11 14:00:00,489.0,489.94,487.84,489.89,70.0,489.0,489.94,487.84,489.89,70.0
2012-12-11 14:30:00,489.25,490.76,489.0,490.76,100.0,489.25,490.76,489.0,490.76,100.0
2012-12-11 15:00:00,490.76,490.76,490.76,490.76,0.0,490.76,490.76,490.76,490.76,0.0
2012-12-11 15:30:00,489.2,490.26,489.2,490.26,50.0,489.2,490.26,489.2,490.26,50.0
2012-12-12 09:30:00,489.26,492.18,489.26,490.94,70.0,489.26,492.18,489.26,490.94,70.0
2012-12-12 10:00:00,491.46,491.94,491.27,491.4,50.0,491.46,491.94,491.27,491.4,50.0
2012-12-12 10:30:00,491.3,491.93,491.3,491.93,20.0,491.3,491.93,491.3,491.93,20.0
2012-12-12 11:00:00,491.98,492.26,491.98,492.26,40.0,491.98,492.26,491.98,492.26,40.0
2012-12-12 11:30:00,492.88,492.88,492.88,492.88,10.0,492.88,492.88,492.88,492.88,10.0
2012-12-12 12:00:00,492.88,492.88,492.88,492.88,0.0,492.88,492.88,492.88,492.88,0.0
2012-12-12 12:30:00,492.57,494.0,492.57,494.0,50.0,492.57,494.0,492.57,494.0,50.0
2012-12-12 13:00:00,493.0,493.8,493.0,493.8,90.0,493.0,493.8,493.0,493.8,90.0
2012-12-12 13:30:00,493.95,494.4,493.94,494.0,110.0,493.95,494.4,493.94,494.0,110.0
2012-12-12 14:00:00,493.67,493.67,492.89,493.17,60.0,493.67,493.67,492.89,493.17,60.0
2012-12-12 14:30:00,493.84,494.4,491.71,494.28,190.0,493.84,494.4,491.71,494.28,190.0
2012-12-12 15:00:00,494.0,494.06,493.44,493.64,90.0,494.0,494.06,493.44,493.64,90.0
2012-12-12 15:30:00,492.0,493.59,492.0,493.16,200.0,492.0,493.59,492.0,493.16,200.0
2012-12-13 09:30:00,491.49,493.09,491.49,493.09,30.0,491.49,493.09,491.49,493.09,30.0
2012-12-13 10:00:00,493.09,493.09,493.09,493.09,0.0,493.09,493.09,493.09,493.09,0.0
2012-12-13 10:30:00,493.0,493.0,493.0,493.0,10.0,493.0,493.0,493.0,493.0,10.0
2012-12-13 11:00:00,492.0,492.0,490.19,490.19,30.0,492.0,492.0,490.19,490.19,30.0
2012-12-13 11:30:00,492.96,492.96,492.55,492.55,20.0,492.96,492.96,492.55,492.55,20.0
2012-12-13 12:00:00,490.7,492.98,490.7,492.5,90.0,490.7,492.98,490.7,492.5,90.0
2012-12-13 12:30:00,492.5,492.5,492.5,492.5,0.0,492.5,492.5,492.5,492.5,0.0
2012-12-13 13:00:00,492.95,492.95,491.51,491.61,40.0,492.95,492.95,491.51,491.61,40.0
2012-12-13 13:30:00,492.05,492.05,491.02,491.69,70.0,492.05,492.05,491.02,491.69,70.0
2012-12-13 14:00:00,492.24,492.24,491.89,491.89,20.0,492.24,492.24,491.89,491.89,20.0
2012-12-13 14:30:00,492.06,492.06,490.71,490.71,30.0,492.06,492.06,490.71,490.71,30.0
2012-12-13 15:00:00,491.87,491.93,490.52,491.57,60.0,491.87,491.93,490.52,491.57,60.0
2012-12-13 15:30:00,491.25,491.93,489.17,489.17,70.0,491.25,491.93,489.17,489.17,70.0
2012-12-14 09:30:00,490.7,492.44,490.01,490.01,70.0,490.7,492.44,490.01,490.01,70.0
2012-12-14 10:00:00,491.37,491.37,491.37,491.37,10.0,491.37,491.37,491.37,491.37,10.0
2012-12-14 10:30:00,490.41,490.41,490.41,490.41,30.0,490.41,490.41,490.41,490.41,30.0
2012-12-14 11:00:00,491.03,491.03,491.03,491.03,10.0,491.03,491.03,491.03,491.03,10.0
2012-12-14 11:30:00,491.03,491.03,491.03,491.03,0.0,491.03,491.03,491.03,491.03,0.0
2012-12-14 12:00:00,491.97,491.97,490.31,491.3,110.0,491.97,491.97,490.31,491.3,110.0
2012-12-14 12:30:00,489.6,489.74,489.02,489.26,110.0,489.6,489.74,489.02,489.26,110.0
2012-12-14 13:00:00,487.71,487.74,485.76,485.76,120.0,487.71,487.74,485.76,485.76,120.0
2012-12-14 13:30:00,485.35,485.35,485.35,485.35,20.0,485.35,485.35,485.35,485.35,20.0
2012-12-14 14:00:00,485.03,485.03,485.03,485.03,10.0,485.03,485.03,485.03,485.03,10.0
2012-12-14 14:30:00,487.58,487.58,487.04,487.04,20.0,487.58,487.58,487.04,487.04,20.0
2012-12-14 15:00:00,485.4,485.8,485.4,485.8,40.0,485.4,485.8,485.4,485.8,40.0
2012-12-14 15:30:00,485.76,486.89,485.76,486.89,20.0,485.76,486.89,485.76,486.89,20.0
2012-12-17 09:30:00,485.34,485.34,482.52,484.01,70.0,485.34,485.34,482.52,484.01,70.0
2012-12-17 10:00:00,483.8,485.19,483.8,485.18,70.0,483.8,485.19,483.8,485.18,70.0
2012-12-17 10:30:00,484.5,485.0,484.5,485.0,20.0,484.5,485.0,484.5,485.0,20.0
2012-12-17 11:00:00,485.14,485.14,484.0,484.0,50.0,485.14,485.14,484.0,484.0,50.0
2012-12-17 11:30:00,484.24,484.8,484.24,484.8,60.0,484.24,484.8,484.24,484.8,60.0
2012-12-17 12:00:00,484.8,484.8,484.8,484.8,0.0,484.8,484.8,484.8,484.8,0.0
2012-12-17 12:30:00,484.8,484.8,484.8,484.8,0.0,484.8,484.8,484.8,484.8,0.0
2012-12-17 13:00:00,485.97,485.97,485.97,485.97,20.0,485.97,485.97,485.97,485.97,20.0
2012-12-17 13:30:00,483.63,483.91,482.51,482.6,150.0,483.63,483.91,482.51,482.6,150.0
2012-12-17 14:00:00,481.77,482.61,479.0,479.0,120.0,481.77,482.61,479.0,479.0,120.0
2012-12-17 14:30:00,479.39,480.01,479.39,480.01,40.0,479.39,480.01,479.39,480.01,40.0
2012-12-17 15:00:00,479.87,482.3,479.87,481.0,200.0,479.87,482.3,479.87,481.0,200.0
2012-12-17 15:30:00,480.1,484.42,479.61,484.42,240.0,480.1,484.42,479.61,484.42,240.0
2012-12-18 09:30:00,481.65,484.51,480.29,481.17,160.0,481.65,484.51,480.29,481.17,160.0
2012-12-18 10:00:00,483.54,484.57,481.5,483.18,40.0,483.54,484.57,481.5,483.18,40.0
2012-12-18 10:30:00,482.27,482.27,480.78,480.78,30.0,482.27,482.27,480.78,480.78,30.0
2012-12-18 11:00:00,481.0,483.47,481.0,483.47,70.0,481.0,483.47,481.0,483.47,70.0
2012-12-18 11:30:00,482.0,482.05,482.0,482.05,30.0,482.0,482.05,482.0,482.05,30.0
2012-12-18 12:00:00,481.37,483.16,481.37,482.45,70.0,481.37,483.16,481.37,482.45,70.0
2012-12-18 12:30:00,482.15,483.0,482.0,482.53,80.0,482.15,483.0,482.0,482.53,80.0
2012-12-18 13:00:00,482.88,484.65,482.17,484.44,110.0,482.88,484.65,482.17,484.44,110.0
2012-12-18 13:30:00,483.13,484.65,483.13,484.65,90.0,483.13,484.65,483.13,484.65,90.0
2012-12-18 14:00:00,485.74,485.74,484.55,485.14,50.0,485.74,485.74,484.55,485.14,50.0
2012-12-18 14:30:00,484.55,485.0,482.54,485.0,40.0,484.55,485.0,482.54,485.0,40.0
2012-12-18 15:00:00,485.54,486.19,485.54,486.19,50.0,485.54,486.19,485.54,486.19,50.0
2012-12-18 15:30:00,484.55,484.55,484.2,484.41,40.0,484.55,484.55,484.2,484.41,40.0
2012-12-19 09:30:00,470.06,470.21,445.43,445.79,5810.0,470.06,470.21,445.43,445.79,5810.0
2012-12-19 10:00:00,445.06,445.68,434.01,442.0,4120.0,445.06,445.68,434.01,442.0,4120.0
2012-12-19 10:30:00,441.0,446.18,441.0,445.88,2830.0,441.0,446.18,441.0,445.88,2830.0
2012-12-19 11:00:00,446.18,450.1,444.81,449.98,3400.0,446.18,450.1,444.81,449.98,3400.0
2012-12-19 11:30:00,450.17,454.0,449.0,449.0,2160.0,450.17,454.0,449.0,449.0,2160.0
2012-12-19 12:00:00,448.0,450.0,446.61,447.06,2510.0,448.0,450.0,446.61,447.06,2510.0
2012-12-19 12:30:00,447.01,448.14,446.52,447.29,680.0,447.01,448.14,446.52,447.29,680.0
2012-12-19 13:00:00,447.5,447.83,446.94,447.06,1350.0,447.5,447.83,446.94,447.06,1350.0
2012-12-19 13:30:00,447.04,447.29,445.05,445.05,1900.0,447.04,447.29,445.05,445.05,1900.0
2012-12-19 14:00:00,445.06,445.44,440.03,441.01,3910.0,445.06,445.44,440.03,441.01,3910.0
2012-12-19 14:30:00,441.13,442.18,438.03,439.04,1950.0,441.13,442.18,438.03,439.04,1950.0
2012-12-19 15:00:00,439.53,443.38,439.01,441.01,2210.0,439.53,443.38,439.01,441.01,2210.0
2012-12-19 15:30:00,441.23,441.23,436.23,436.24,4980.0,441.23,441.23,436.23,436.24,4980.0
2012-12-20 09:30:00,438.95,438.95,435.13,436.53,1800.0,438.95,438.95,435.13,436.53,1800.0
2012-12-20 10:00:00,436.74,437.0,435.02,435.37,2620.0,436.74,437.0,435.02,435.37,2620.0
2012-12-20 10:30:00,435.02,435.19,432.0,433.19,1550.0,435.02,435.19,432.0,433.19,1550.0
2012-12-20 11:00:00,432.18,432.46,431.0,431.0,1470.0,432.18,432.46,431.0,431.0,1470.0
2012-12-20 11:30:00,431.0,431.39,425.17,425.79,1410.0,431.0,431.39,425.17,425.79,1410.0
2012-12-20 12:00:00,425.47,433.5,425.29,432.0,1650.0,425.47,433.5,425.29,432.0,1650.0
2012-12-20 12:30:00,431.37,432.88,431.18,432.0,1150.0,431.37,432.88,431.18,432.0,1150.0
2012-12-20 13:00:00,432.26,432.26,431.01,431.43,100.0,432.26,432.26,431.01,431.43,100.0
2012-12-20 13:30:00,431.45,432.5,430.4,431.72,600.0,431.45,432.5,430.4,431.72,600.0
2012-12-20 14:00:00,431.04,432.2,431.04,431.61,310.0,431.04,432.2,431.04,431.61,310.0
2012-12-20 14:30:00,431.51,432.55,430.48,432.55,770.0,431.51,432.55,430.48,432.55,770.0
2012-12-20 15:00:00,432.72,432.88,431.57,432.61,820.0,432.72,432.88,431.57,432.61,820.0
2012-12-20 15:30:00,432.11,434.24,431.86,433.95,2880.0,432.11,434.24,431.86,433.95,2880.0
2012-12-21 09:30:00,432.75,435.89,431.15,433.0,930.0,432.75,435.89,431.15,433.0,930.0
2012-12-21 10:00:00,432.95,434.98,432.36,434.29,400.0,432.95,434.98,432.36,434.29,400.0
2012-12-21 10:30:00,434.74,435.0,433.04,434.39,360.0,434.74,435.0,433.04,434.39,360.0
2012-12-21 11:00:00,434.39,435.0,433.41,434.73,610.0,434.39,435.0,433.41,434.73,610.0
2012-12-21 11:30:00,434.48,434.73,432.32,432.98,480.0,434.48,434.73,432.32,432.98,480.0
2012-12-21 12:00:00,433.0,435.12,432.6,433.57,410.0,433.0,435.12,432.6,433.57,410.0
2012-12-21 12:30:00,433.47,433.8,433.01,433.01,80.0,433.47,433.8,433.01,433.01,80.0
2012-12-21 13:00:00,433.11,433.78,432.19,432.19,330.0,433.11,433.78,432.19,432.19,330.0
2012-12-21 13:30:00,432.2,433.31,431.24,431.84,440.0,432.2,433.31,431.24,431.84,440.0
2012-12-21 14:00:00,431.61,433.63,431.15,431.15,410.0,431.61,433.63,431.15,431.15,410.0
2012-12-21 14:30:00,431.32,432.89,430.42,430.83,780.0,431.32,432.89,430.42,430.83,780.0
2012-12-21 15:00:00,430.77,431.99,430.77,431.99,130.0,430.77,431.99,430.77,431.99,130.0
2012-12-21 15:30:00,431.44,432.67,431.04,431.8,360.0,431.44,432.67,431.04,431.8,360.0
2012-12-24 09:30:00,431.7,436.08,427.04,429.97,800.0,431.7,436.08,427.04,429.97,800.0
2012-12-24 10:00:00,428.89,430.67,428.89,430.5,250.0,428.89,430.67,428.89,430.5,250.0
2012-12-24 10:30:00,430.26,431.6,429.9,430.4,320.0,430.26,431.6,429.9,430.4,320.0
2012-12-24 11:00:00,430.66,432.17,430.4,432.17,260.0,430.66,432.17,430.4,432.17,260.0
2012-12-24 11:30:00,431.94,431.94,431.21,431.58,60.0,431.94,431.94,431.21,431.58,60.0
2012-12-24 12:00:00,431.64,431.9,430.75,431.9,80.0,431.64,431.9,430.75,431.9,80.0
2012-12-24 12:30:00,431.78,432.93,430.9,432.1,170.0,431.78,432.93,430.9,432.1,170.0
2012-12-26 09:30:00,434.58,435.84,432.03,434.0,480.0,434.58,435.84,432.03,434.0,480.0
2012-12-26 10:00:00,434.23,434.28,432.65,433.01,190.0,434.23,434.28,432.65,433.01,190.0
2012-12-26 10:30:00,433.73,433.83,432.03,432.5,450.0,433.73,433.83,432.03,432.5,450.0
2012-12-26 11:00:00,432.49,433.21,432.0,433.21,150.0,432.49,433.21,432.0,433.21,150.0
2012-12-26 11:30:00,432.5,433.65,432.5,433.36,110.0,432.5,433.65,432.5,433.36,110.0
2012-12-26 12:00:00,433.65,433.65,432.4,432.4,230.0,433.65,433.65,432.4,432.4,230.0
2012-12-26 12:30:00,433.28,434.54,432.46,433.39,110.0,433.28,434.54,432.46,433.39,110.0
2012-12-26 13:00:00,433.69,434.0,433.0,433.0,120.0,433.69,434.0,433.0,433.0,120.0
2012-12-26 13:30:00,433.46,433.46,431.72,432.52,580.0,433.46,433.46,431.72,432.52,580.0
2012-12-26 14:00:00,432.62,433.78,432.62,433.0,50.0,432.62,433.78,432.62,433.0,50.0
2012-12-26 14:30:00,432.86,433.34,431.81,432.22,360.0,432.86,433.34,431.81,432.22,360.0
2012-12-26 15:00:00,432.0,432.5,431.0,431.04,490.0,432.0,432.5,431.0,431.04,490.0
2012-12-26 15:30:00,431.0,432.55,430.26,431.83,630.0,431.0,432.55,430.26,431.83,630.0
2012-12-27 09:30:00,431.02,432.58,430.35,432.58,420.0,431.02,432.58,430.35,432.58,420.0
2012-12-27 10:00:00,431.88,433.59,430.23,431.65,790.0,431.88,433.59,430.23,431.65,790.0
2012-12-27 10:30:00,430.87,431.51,430.8,431.1,200.0,430.87,431.51,430.8,431.1,200.0
2012-12-27 11:00:00,431.48,431.49,430.05,430.75,450.0,431.48,431.49,430.05,430.75,450.0
2012-12-27 11:30:00,430.59,430.81,430.0,430.0,500.0,430.59,430.81,430.0,430.0,500.0
2012-12-27 12:00:00,430.0,430.57,430.0,430.38,210.0,430.0,430.57,430.0,430.38,210.0
2012-12-27 12:30:00,430.17,430.26,428.77,429.26,120.0,430.17,430.26,428.77,429.26,120.0
2012-12-27 13:00:00,429.94,431.69,429.94,430.33,40.0,429.94,431.69,429.94,430.33,40.0
2012-12-27 13:30:00,429.88,429.98,428.84,429.69,190.0,429.88,429.98,428.84,429.69,190.0
2012-12-27 14:00:00,429.5,429.5,428.14,428.36,40.0,429.5,429.5,428.14,428.36,40.0
2012-12-27 14:30:00,429.0,429.69,429.0,429.69,30.0,429.0,429.69,429.0,429.69,30.0
2012-12-27 15:00:00,429.35,431.01,429.35,430.0,140.0,429.35,431.01,429.35,430.0,140.0
2012-12-27 15:30:00,429.7,430.48,428.92,429.0,310.0,429.7,430.48,428.92,429.0,310.0
2012-12-28 09:30:00,429.98,430.94,428.62,430.49,240.0,429.98,430.94,428.62,430.49,240.0
2012-12-28 10:00:00,430.49,431.35,428.98,429.18,680.0,430.49,431.35,428.98,429.18,680.0
2012-12-28 10:30:00,429.89,430.66,429.25,429.25,330.0,429.89,430.66,429.25,429.25,330.0
2012-12-28 11:00:00,429.64,430.27,429.39,429.4,130.0,429.64,430.27,429.39,429.4,130.0
2012-12-28 11:30:00,429.43,430.0,429.24,429.92,110.0,429.43,430.0,429.24,429.92,110.0
2012-12-28 12:00:00,429.69,430.0,429.5,429.5,270.0,429.69,430.0,429.5,429.5,270.0
2012-12-28 12:30:00,429.55,430.03,429.5,429.8,180.0,429.55,430.03,429.5,429.8,180.0
2012-12-28 13:00:00,429.72,430.44,429.67,429.72,50.0,429.72,430.44,429.67,429.72,50.0
2012-12-28 13:30:00,429.77,429.89,429.75,429.89,100.0,429.77,429.89,429.75,429.89,100.0
2012-12-28 14:00:00,429.04,429.99,428.5,429.2,250.0,429.04,429.99,428.5,429.2,250.0
2012-12-28 14:30:00,429.2,429.5,429.0,429.49,120.0,429.2,429.5,429.0,429.49,120.0
2012-12-28 15:00:00,429.47,430.25,429.21,430.25,160.0,429.47,430.25,429.21,430.25,160.0
2012-12-28 15:30:00,430.0,430.64,428.1,429.24,390.0,430.0,430.64,428.1,429.24,390.0
2012-12-31 09:30:00,429.34,430.34,427.71,428.28,380.0,429.34,430.34,427.71,428.28,380.0
2012-12-31 10:00:00,428.41,429.02,427.33,427.33,360.0,428.41,429.02,427.33,427.33,360.0
2012-12-31 10:30:00,429.05,429.44,427.85,427.85,450.0,429.05,429.44,427.85,427.85,450.0
2012-12-31 11:00:00,427.89,428.58,427.51,428.27,80.0,427.89,428.58,427.51,428.27,80.0
2012-12-31 11:30:00,429.16,431.5,428.71,431.5,240.0,429.16,431.5,428.71,431.5,240.0
2012-12-31 12:00:00,430.94,433.0,430.94,431.01,360.0,430.94,433.0,430.94,431.01,360.0
2012-12-31 12:30:00,432.6,433.84,432.35,433.18,140.0,432.6,433.84,432.35,433.18,140.0
2012-12-31 13:00:00,432.02,433.14,432.02,432.7,40.0,432.02,433.14,432.02,432.7,40.0
2012-12-31 13:30:00,433.37,433.37,432.02,432.02,90.0,433.37,433.37,432.02,432.02,90.0
2012-12-31 14:00:00,431.35,432.61,431.27,432.61,80.0,431.35,432.61,431.27,432.61,80.0
2012-12-31 14:30:00,432.56,433.87,432.56,433.87,130.0,432.56,433.87,432.56,433.87,130.0
2012-12-31 15:00:00,433.36,433.53,433.11,433.19,170.0,433.36,433.53,433.11,433.19,170.0
2012-12-31 15:30:00,433.43,434.38,432.95,434.37,760.0,433.43,434.38,432.95,434.37,760.0
2013-01-02 09:30:00,437.01,438.45,436.13,437.36,510.0,437.01,438.45,436.13,437.36,510.0
2013-01-02 10:00:00,437.07,437.07,435.68,436.14,230.0,437.07,437.07,435.68,436.14,230.0
2013-01-02 10:30:00,435.46,435.71,434.98,435.71,230.0,435.46,435.71,434.98,435.71,230.0
2013-01-02 11:00:00,436.14,437.54,435.45,437.54,220.0,436.14,437.54,435.45,437.54,220.0
2013-01-02 11:30:00,437.78,439.49,436.94,438.0,280.0,437.78,439.49,436.94,438.0,280.0
2013-01-02 12:00:00,438.69,438.69,437.66,438.55,190.0,438.69,438.69,437.66,438.55,190.0
2013-01-02 12:30:00,438.55,439.86,438.19,439.86,460.0,438.55,439.86,438.19,439.86,460.0
2013-01-02 13:00:00,439.35,440.0,438.31,439.74,250.0,439.35,440.0,438.31,439.74,250.0
2013-01-02 13:30:00,439.27,439.75,438.49,439.63,420.0,439.27,439.75,438.49,439.63,420.0
2013-01-02 14:00:00,440.09,440.54,439.18,439.54,200.0,440.09,440.54,439.18,439.54,200.0
2013-01-02 14:30:00,439.0,439.0,437.54,438.13,300.0,439.0,439.0,437.54,438.13,300.0
2013-01-02 15:00:00,438.79,440.0,438.36,438.47,260.0,438.79,440.0,438.36,438.47,260.0
2013-01-02 15:30:00,438.46,440.41,438.29,439.0,420.0,438.46,440.41,438.29,439.0,420.0
2013-01-03 09:30:00,442.65,442.65,438.67,439.31,620.0,442.65,442.65,438.67,439.31,620.0
2013-01-03 10:00:00,439.51,441.53,439.33,440.1,880.0,439.51,441.53,439.33,440.1,880.0
2013-01-03 10:30:00,440.0,440.5,439.6,440.01,180.0,440.0,440.5,439.6,440.01,180.0
2013-01-03 11:00:00,440.21,440.5,439.8,440.45,990.0,440.21,440.5,439.8,440.45,990.0
2013-01-03 11:30:00,440.23,441.24,439.37,439.98,1000.0,440.23,441.24,439.37,439.98,1000.0
2013-01-03 12:00:00,439.99,440.68,439.33,440.43,460.0,439.99,440.68,439.33,440.43,460.0
2013-01-03 12:30:00,440.41,440.85,440.01,440.79,290.0,440.41,440.85,440.01,440.79,290.0
2013-01-03 13:00:00,440.79,441.29,439.99,440.42,400.0,440.79,441.29,439.99,440.42,400.0
2013-01-03 13:30:00,440.01,440.7,439.79,440.43,120.0,440.01,440.7,439.79,440.43,120.0
2013-01-03 14:00:00,440.51,440.7,439.77,440.62,520.0,440.51,440.7,439.77,440.62,520.0
2013-01-03 14:30:00,440.5,441.11,440.0,440.96,270.0,440.5,441.11,440.0,440.96,270.0
2013-01-03 15:00:00,440.99,441.63,440.0,440.0,770.0,440.99,441.63,440.0,440.0,770.0
2013-01-03 15:30:00,440.33,442.53,439.14,440.58,500.0,440.33,442.53,439.14,440.58,500.0
2013-01-04 09:30:00,443.03,443.99,440.15,441.5,940.0,443.03,443.99,440.15,441.5,940.0
2013-01-04 10:00:00,441.27,442.97,441.0,441.55,1010.0,441.27,442.97,441.0,441.55,1010.0
2013-01-04 10:30:00,441.99,442.58,441.5,442.48,290.0,441.99,442.58,441.5,442.48,290.0
2013-01-04 11:00:00,442.44,443.5,442.0,442.25,780.0,442.44,443.5,442.0,442.25,780.0
2013-01-04 11:30:00,443.23,443.98,442.09,442.8,490.0,443.23,443.98,442.09,442.8,490.0
2013-01-04 12:00:00,442.83,444.54,442.83,444.35,680.0,442.83,444.54,442.83,444.35,680.0
2013-01-04 12:30:00,443.25,447.99,443.25,447.99,540.0,443.25,447.99,443.25,447.99,540.0
2013-01-04 13:00:00,447.74,447.74,445.21,446.0,940.0,447.74,447.74,445.21,446.0,940.0
2013-01-04 13:30:00,445.89,446.59,444.19,444.96,480.0,445.89,446.59,444.19,444.96,480.0
2013-01-04 14:00:00,445.0,446.53,445.0,446.0,880.0,445.0,446.53,445.0,446.0,880.0
2013-01-04 14:30:00,447.13,447.41,445.21,446.84,450.0,447.13,447.41,445.21,446.84,450.0
2013-01-04 15:00:00,446.85,448.51,446.85,447.86,570.0,446.85,448.51,446.85,447.86,570.0
2013-01-04 15:30:00,447.86,448.86,445.66,446.0,590.0,447.86,448.86,445.66,446.0,590.0
2013-01-07 09:30:00,449.45,449.45,446.0,446.35,790.0,449.45,449.45,446.0,446.35,790.0
2013-01-07 10:00:00,446.34,446.58,446.2,446.52,160.0,446.34,446.58,446.2,446.52,160.0
2013-01-07 10:30:00,446.11,446.9,446.04,446.04,100.0,446.11,446.9,446.04,446.04,100.0
2013-01-07 11:00:00,446.2,446.84,446.12,446.2,70.0,446.2,446.84,446.12,446.2,70.0
2013-01-07 11:30:00,446.53,446.78,445.0,446.34,510.0,446.53,446.78,445.0,446.34,510.0
2013-01-07 12:00:00,446.41,447.05,446.0,446.07,70.0,446.41,447.05,446.0,446.07,70.0
2013-01-07 12:30:00,446.32,446.55,445.62,445.89,200.0,446.32,446.55,445.62,445.89,200.0
2013-01-07 13:00:00,446.34,446.88,446.34,446.5,80.0,446.34,446.88,446.34,446.5,80.0
2013-01-07 13:30:00,446.5,446.67,445.26,445.66,270.0,446.5,446.67,445.26,445.66,270.0
2013-01-07 14:00:00,445.38,445.98,444.31,445.55,290.0,445.38,445.98,444.31,445.55,290.0
2013-01-07 14:30:00,444.25,444.5,442.61,443.33,280.0,444.25,444.5,442.61,443.33,280.0
2013-01-07 15:00:00,443.57,445.01,443.11,444.46,1510.0,443.57,445.01,443.11,444.46,1510.0
2013-01-07 15:30:00,444.31,444.92,443.0,443.97,1110.0,444.31,444.92,443.0,443.97,1110.0
2013-01-08 09:30:00,445.15,446.0,444.19,445.29,1020.0,445.15,446.0,444.19,445.29,1020.0
2013-01-08 10:00:00,445.0,445.61,445.0,445.1,510.0,445.0,445.61,445.0,445.1,510.0
2013-01-08 10:30:00,445.46,445.5,444.25,445.01,2750.0,445.46,445.5,444.25,445.01,2750.0
2013-01-08 11:00:00,444.71,445.33,444.71,445.03,260.0,444.71,445.33,444.71,445.03,260.0
2013-01-08 11:30:00,445.13,446.23,444.54,445.43,1120.0,445.13,446.23,444.54,445.43,1120.0
2013-01-08 12:00:00,445.05,445.84,445.05,445.84,130.0,445.05,445.84,445.05,445.84,130.0
2013-01-08 12:30:00,446.02,447.35,445.97,447.35,170.0,446.02,447.35,445.97,447.35,170.0
2013-01-08 13:00:00,446.96,448.85,446.58,448.73,180.0,446.96,448.85,446.58,448.73,180.0
2013-01-08 13:30:00,448.2,450.86,448.2,449.59,570.0,448.2,450.86,448.2,449.59,570.0
2013-01-08 14:00:00,449.6,451.13,449.31,450.35,320.0,449.6,451.13,449.31,450.35,320.0
2013-01-08 14:30:00,450.32,454.15,450.32,453.28,280.0,450.32,454.15,450.32,453.28,280.0
2013-01-08 15:00:00,452.56,452.85,450.34,450.38,500.0,452.56,452.85,450.34,450.38,500.0
2013-01-08 15:30:00,450.59,453.54,450.51,452.68,1180.0,450.59,453.54,450.51,452.68,1180.0
2013-01-09 09:30:00,453.6,453.6,450.01,452.12,230.0,453.6,453.6,450.01,452.12,230.0
2013-01-09 10:00:00,452.6,453.25,451.22,451.82,410.0,452.6,453.25,451.22,451.82,410.0
2013-01-09 10:30:00,451.85,452.15,450.95,451.23,550.0,451.85,452.15,450.95,451.23,550.0
2013-01-09 11:00:00,451.39,452.57,451.08,451.36,370.0,451.39,452.57,451.08,451.36,370.0
2013-01-09 11:30:00,451.32,452.3,450.95,451.68,340.0,451.32,452.3,450.95,451.68,340.0
2013-01-09 12:00:00,451.3,452.82,450.78,452.79,240.0,451.3,452.82,450.78,452.79,240.0
2013-01-09 12:30:00,454.06,454.06,453.4,453.53,60.0,454.06,454.06,453.4,453.53,60.0
2013-01-09 13:00:00,454.06,454.6,453.3,453.9,200.0,454.06,454.6,453.3,453.9,200.0
2013-01-09 13:30:00,453.51,454.64,453.46,454.57,190.0,453.51,454.64,453.46,454.57,190.0
2013-01-09 14:00:00,454.0,454.19,452.76,453.13,430.0,454.0,454.19,452.76,453.13,430.0
2013-01-09 14:30:00,453.85,455.56,453.28,455.41,550.0,453.85,455.56,453.28,455.41,550.0
2013-01-09 15:00:00,455.01,455.94,455.0,455.28,440.0,455.01,455.94,455.0,455.28,440.0
2013-01-09 15:30:00,455.71,456.69,455.0,456.51,940.0,455.71,456.69,455.0,456.51,940.0
2013-01-10 09:30:00,459.8,460.73,458.35,459.99,970.0,459.8,460.73,458.35,459.99,970.0
2013-01-10 10:00:00,460.22,461.95,459.58,460.67,800.0,460.22,461.95,459.58,460.67,800.0
2013-01-10 10:30:00,460.89,462.0,460.44,461.98,710.0,460.89,462.0,460.44,461.98,710.0
2013-01-10 11:00:00,462.46,463.95,461.8,463.51,1010.0,462.46,463.95,461.8,463.51,1010.0
2013-01-10 11:30:00,463.2,463.64,462.71,463.15,1600.0,463.2,463.64,462.71,463.15,1600.0
2013-01-10 12:00:00,463.26,463.68,461.58,463.68,1120.0,463.26,463.68,461.58,463.68,1120.0
2013-01-10 12:30:00,463.43,464.0,463.29,463.69,250.0,463.43,464.0,463.29,463.69,250.0
2013-01-10 13:00:00,464.05,464.41,463.42,463.87,240.0,464.05,464.41,463.42,463.87,240.0
2013-01-10 13:30:00,463.5,463.9,463.18,463.84,330.0,463.5,463.9,463.18,463.84,330.0
2013-01-10 14:00:00,464.14,464.56,464.0,464.5,140.0,464.14,464.56,464.0,464.5,140.0
2013-01-10 14:30:00,464.31,464.31,462.6,462.8,470.0,464.31,464.31,462.6,462.8,470.0
2013-01-10 15:00:00,462.95,463.6,461.51,462.1,840.0,462.95,463.6,461.51,462.1,840.0
2013-01-10 15:30:00,462.46,463.97,461.44,462.94,1690.0,462.46,463.97,461.44,462.94,1690.0
2013-01-11 09:30:00,460.87,461.59,455.5,455.6,710.0,460.87,461.59,455.5,455.6,710.0
2013-01-11 10:00:00,455.2,458.65,455.0,458.34,840.0,455.2,458.65,455.0,458.34,840.0
2013-01-11 10:30:00,457.93,459.08,456.7,459.08,100.0,457.93,459.08,456.7,459.08,100.0
2013-01-11 11:00:00,459.28,459.99,458.98,458.98,30.0,459.28,459.99,458.98,458.98,30.0
2013-01-11 11:30:00,458.52,460.06,458.52,460.06,130.0,458.52,460.06,458.52,460.06,130.0
2013-01-11 12:00:00,459.63,459.75,458.5,458.77,380.0,459.63,459.75,458.5,458.77,380.0
2013-01-11 12:30:00,458.9,458.9,458.3,458.89,90.0,458.9,458.9,458.3,458.89,90.0
2013-01-11 13:00:00,458.76,458.93,457.1,458.45,350.0,458.76,458.93,457.1,458.45,350.0
2013-01-11 13:30:00,458.85,459.05,458.08,458.98,230.0,458.85,459.05,458.08,458.98,230.0
2013-01-11 14:00:00,459.09,459.1,457.65,458.86,190.0,459.09,459.1,457.65,458.86,190.0
2013-01-11 14:30:00,458.85,458.85,458.42,458.62,90.0,458.85,458.85,458.42,458.62,90.0
2013-01-11 15:00:00,458.5,459.42,457.44,459.42,870.0,458.5,459.42,457.44,459.42,870.0
2013-01-11 15:30:00,459.37,459.99,458.04,459.6,1360.0,459.37,459.99,458.04,459.6,1360.0
2013-01-14 09:30:00,460.72,460.72,458.0,458.45,390.0,460.72,460.72,458.0,458.45,390.0
2013-01-14 10:00:00,458.79,459.39,458.13,458.86,320.0,458.79,459.39,458.13,458.86,320.0
2013-01-14 10:30:00,458.49,459.51,458.49,459.51,50.0,458.49,459.51,458.49,459.51,50.0
2013-01-14 11:00:00,458.56,459.85,458.43,458.91,360.0,458.56,459.85,458.43,458.91,360.0
2013-01-14 11:30:00,458.13,459.48,458.13,459.22,250.0,458.13,459.48,458.13,459.22,250.0
2013-01-14 12:00:00,458.9,459.1,458.5,459.1,130.0,458.9,459.1,458.5,459.1,130.0
2013-01-14 12:30:00,458.83,459.54,458.43,459.08,200.0,458.83,459.54,458.43,459.08,200.0
2013-01-14 13:00:00,459.25,459.51,459.03,459.03,40.0,459.25,459.51,459.03,459.03,40.0
2013-01-14 13:30:00,458.58,459.56,458.5,459.48,310.0,458.58,459.56,458.5,459.48,310.0
2013-01-14 14:00:00,458.43,459.9,458.34,459.58,300.0,458.43,459.9,458.34,459.58,300.0
2013-01-14 14:30:00,459.65,460.0,458.57,459.5,460.0,459.65,460.0,458.57,459.5,460.0
2013-01-14 15:00:00,459.53,459.94,458.97,459.68,590.0,459.53,459.94,458.97,459.68,590.0
2013-01-14 15:30:00,459.74,461.74,459.51,461.5,980.0,459.74,461.74,459.51,461.5,980.0
2013-01-15 09:30:00,460.6,460.6,459.01,459.72,150.0,460.6,460.6,459.01,459.72,150.0
2013-01-15 10:00:00,459.22,459.79,458.46,459.57,140.0,459.22,459.79,458.46,459.57,140.0
2013-01-15 10:30:00,459.52,459.54,459.05,459.4,50.0,459.52,459.54,459.05,459.4,50.0
2013-01-15 11:00:00,459.3,460.26,459.0,459.87,230.0,459.3,460.26,459.0,459.87,230.0
2013-01-15 11:30:00,459.81,460.4,459.81,460.0,80.0,459.81,460.4,459.81,460.0,80.0
2013-01-15 12:00:00,460.4,460.4,459.76,460.4,100.0,460.4,460.4,459.76,460.4,100.0
2013-01-15 12:30:00,460.56,461.47,460.56,460.56,50.0,460.56,461.47,460.56,460.56,50.0
2013-01-15 13:00:00,460.74,461.33,459.91,461.0,270.0,460.74,461.33,459.91,461.0,270.0
2013-01-15 13:30:00,460.33,460.49,459.56,459.71,210.0,460.33,460.49,459.56,459.71,210.0
2013-01-15 14:00:00,460.24,460.76,460.07,460.55,230.0,460.24,460.76,460.07,460.55,230.0
2013-01-15 14:30:00,460.17,460.71,459.69,460.5,210.0,460.17,460.71,459.69,460.5,210.0
2013-01-15 15:00:00,460.98,461.84,460.49,461.84,260.0,460.98,461.84,460.49,461.84,260.0
2013-01-15 15:30:00,461.52,461.52,460.5,460.9,170.0,461.52,461.52,460.5,460.9,170.0
2013-01-16 09:30:00,460.96,461.06,460.44,460.88,110.0,460.96,461.06,460.44,460.88,110.0
2013-01-16 10:00:00,460.48,461.24,459.74,460.62,350.0,460.48,461.24,459.74,460.62,350.0
2013-01-16 10:30:00,461.83,461.83,460.17,460.17,110.0,461.83,461.83,460.17,460.17,110.0
2013-01-16 11:00:00,460.61,462.75,460.61,462.51,190.0,460.61,462.75,460.61,462.51,190.0
2013-01-16 11:30:00,462.65,463.19,462.42,463.19,110.0,462.65,463.19,462.42,463.19,110.0
2013-01-16 12:00:00,463.4,463.57,462.77,462.77,130.0,463.4,463.57,462.77,462.77,130.0
2013-01-16 12:30:00,462.75,462.76,461.99,462.0,100.0,462.75,462.76,461.99,462.0,100.0
2013-01-16 13:00:00,461.65,461.65,460.99,461.05,110.0,461.65,461.65,460.99,461.05,110.0
2013-01-16 13:30:00,461.52,461.52,460.67,460.67,50.0,461.52,461.52,460.67,460.67,50.0
2013-01-16 14:00:00,460.97,460.97,460.06,460.09,120.0,460.97,460.97,460.06,460.09,120.0
2013-01-16 14:30:00,460.98,460.99,459.49,459.49,200.0,460.98,460.99,459.49,459.49,200.0
2013-01-16 15:00:00,459.8,460.72,459.07,459.07,180.0,459.8,460.72,459.07,459.07,180.0
2013-01-16 15:30:00,459.06,460.49,459.06,460.02,480.0,459.06,460.49,459.06,460.02,480.0
2013-01-17 09:30:00,462.14,462.84,462.01,462.84,80.0,462.14,462.84,462.01,462.84,80.0
2013-01-17 10:00:00,463.85,464.96,462.11,464.96,440.0,463.85,464.96,462.11,464.96,440.0
2013-01-17 10:30:00,463.25,464.9,461.7,461.88,180.0,463.25,464.9,461.7,461.88,180.0
2013-01-17 11:00:00,462.22,462.22,462.07,462.07,40.0,462.22,462.22,462.07,462.07,40.0
2013-01-17 11:30:00,462.72,462.99,460.68,460.68,160.0,462.72,462.99,460.68,460.68,160.0
2013-01-17 12:00:00,461.8,461.8,459.42,459.42,170.0,461.8,461.8,459.42,459.42,170.0
2013-01-17 12:30:00,459.73,460.0,459.44,460.0,80.0,459.73,460.0,459.44,460.0,80.0
2013-01-17 13:00:00,462.1,462.1,460.92,460.92,40.0,462.1,462.1,460.92,460.92,40.0
2013-01-17 13:30:00,460.99,461.97,460.26,461.97,40.0,460.99,461.97,460.26,461.97,40.0
2013-01-17 14:00:00,461.93,463.78,461.93,463.78,30.0,461.93,463.78,461.93,463.78,30.0
2013-01-17 14:30:00,463.39,463.39,462.56,462.56,30.0,463.39,463.39,462.56,462.56,30.0
2013-01-17 15:00:00,462.92,466.4,462.5,466.33,800.0,462.92,466.4,462.5,466.33,800.0
2013-01-17 15:30:00,466.93,469.25,466.0,468.3,2320.0,466.93,469.25,466.0,468.3,2320.0
2013-01-18 09:30:00,467.25,467.25,461.95,463.59,590.0,467.25,467.25,461.95,463.59,590.0
2013-01-18 10:00:00,463.63,464.22,463.14,463.89,240.0,463.63,464.22,463.14,463.89,240.0
2013-01-18 10:30:00,464.28,464.28,463.42,463.55,30.0,464.28,464.28,463.42,463.55,30.0
2013-01-18 11:00:00,463.22,464.7,463.22,464.34,220.0,463.22,464.7,463.22,464.34,220.0
2013-01-18 11:30:00,464.89,465.08,464.66,465.08,40.0,464.89,465.08,464.66,465.08,40.0
2013-01-18 12:00:00,464.43,464.84,463.89,463.89,100.0,464.43,464.84,463.89,463.89,100.0
2013-01-18 12:30:00,464.3,464.47,464.0,464.0,60.0,464.3,464.47,464.0,464.0,60.0
2013-01-18 13:00:00,464.0,464.18,462.9,463.25,130.0,464.0,464.18,462.9,463.25,130.0
2013-01-18 13:30:00,463.16,463.3,463.04,463.27,110.0,463.16,463.3,463.04,463.27,110.0
2013-01-18 14:00:00,462.81,463.0,462.4,462.5,80.0,462.81,463.0,462.4,462.5,80.0
2013-01-18 14:30:00,462.65,463.4,462.43,462.59,120.0,462.65,463.4,462.43,462.59,120.0
2013-01-18 15:00:00,462.58,463.27,462.28,462.81,200.0,462.58,463.27,462.28,462.81,200.0
2013-01-18 15:30:00,463.1,464.38,463.02,463.28,300.0,463.1,464.38,463.02,463.28,300.0
2013-01-22 09:30:00,464.36,465.0,464.36,465.0,120.0,464.36,465.0,464.36,465.0,120.0
2013-01-22 10:00:00,466.09,466.1,464.89,464.89,80.0,466.09,466.1,464.89,464.89,80.0
2013-01-22 10:30:00,465.13,466.7,465.13,466.1,270.0,465.13,466.7,465.13,466.1,270.0
2013-01-22 11:00:00,466.5,466.5,465.37,466.32,50.0,466.5,466.5,465.37,466.32,50.0
2013-01-22 11:30:00,466.44,466.99,466.43,466.99,130.0,466.44,466.99,466.43,466.99,130.0
2013-01-22 12:00:00,467.17,467.35,466.15,467.35,110.0,467.17,467.35,466.15,467.35,110.0
2013-01-22 12:30:00,466.72,466.74,466.72,466.74,20.0,466.72,466.74,466.72,466.74,20.0
2013-01-22 13:00:00,466.4,466.74,466.4,466.74,20.0,466.4,466.74,466.4,466.74,20.0
2013-01-22 13:30:00,466.22,466.61,465.42,466.61,50.0,466.22,466.61,465.42,466.61,50.0
2013-01-22 14:00:00,466.79,466.9,466.06,466.79,70.0,466.79,466.9,466.06,466.79,70.0
2013-01-22 14:30:00,466.58,466.76,466.5,466.76,50.0,466.58,466.76,466.5,466.76,50.0
2013-01-22 15:00:00,466.5,466.74,465.58,466.74,80.0,466.5,466.74,465.58,466.74,80.0
2013-01-22 15:30:00,466.29,467.36,465.81,466.5,740.0,466.29,467.36,465.81,466.5,740.0
2013-01-23 09:30:00,467.94,468.6,466.39,466.4,220.0,467.94,468.6,466.39,466.4,220.0
2013-01-23 10:00:00,466.23,466.72,465.52,466.45,130.0,466.23,466.72,465.52,466.45,130.0
2013-01-23 10:30:00,466.98,467.21,466.12,467.21,230.0,466.98,467.21,466.12,467.21,230.0
2013-01-23 11:00:00,467.21,467.73,467.0,467.18,190.0,467.21,467.73,467.0,467.18,190.0
2013-01-23 11:30:00,467.49,469.59,467.14,468.17,380.0,467.49,469.59,467.14,468.17,380.0
2013-01-23 12:00:00,468.87,469.75,467.76,469.1,250.0,468.87,469.75,467.76,469.1,250.0
2013-01-23 12:30:00,469.45,469.5,468.22,468.68,100.0,469.45,469.5,468.22,468.68,100.0
2013-01-23 13:00:00,468.42,468.94,467.31,468.94,100.0,468.42,468.94,467.31,468.94,100.0
2013-01-23 13:30:00,467.37,468.2,466.64,467.97,120.0,467.37,468.2,466.64,467.97,120.0
2013-01-23 14:00:00,468.29,469.0,467.5,468.94,300.0,468.29,469.0,467.5,468.94,300.0
2013-01-23 14:30:00,468.3,469.0,468.3,468.99,290.0,468.3,469.0,468.3,468.99,290.0
2013-01-23 15:00:00,468.96,469.65,468.83,469.28,690.0,468.96,469.65,468.83,469.28,690.0
2013-01-23 15:30:00,469.19,470.19,468.78,469.41,1080.0,469.19,470.19,468.78,469.41,1080.0
2013-01-24 09:30:00,470.25,471.45,469.02,469.92,190.0,470.25,471.45,469.02,469.92,190.0
2013-01-24 10:00:00,469.47,470.99,468.71,470.46,250.0,469.47,470.99,468.71,470.46,250.0
2013-01-24 10:30:00,470.12,471.18,469.5,470.38,150.0,470.12,471.18,469.5,470.38,150.0
2013-01-24 11:00:00,470.0,471.45,469.79,471.0,170.0,470.0,471.45,469.79,471.0,170.0
2013-01-24 11:30:00,471.5,473.24,471.5,472.39,80.0,471.5,473.24,471.5,472.39,80.0
2013-01-24 12:00:00,473.23,473.57,472.37,472.77,240.0,473.23,473.57,472.37,472.77,240.0
2013-01-24 12:30:00,472.77,473.18,471.96,472.0,320.0,472.77,473.18,471.96,472.0,320.0
2013-01-24 13:00:00,472.0,473.88,472.0,473.88,170.0,472.0,473.88,472.0,473.88,170.0
2013-01-24 13:30:00,473.41,474.0,472.12,472.12,180.0,473.41,474.0,472.12,472.12,180.0
2013-01-24 14:00:00,473.5,474.42,473.5,474.23,90.0,473.5,474.42,473.5,474.23,90.0
2013-01-24 14:30:00,474.2,474.91,474.2,474.53,110.0,474.2,474.91,474.2,474.53,110.0
2013-01-24 15:00:00,474.34,474.88,473.56,473.56,180.0,474.34,474.88,473.56,473.56,180.0
2013-01-24 15:30:00,474.44,475.41,473.79,473.95,630.0,474.44,475.41,473.79,473.95,630.0
2013-01-25 09:30:00,473.71,474.76,472.01,474.66,210.0,473.71,474.76,472.01,474.66,210.0
2013-01-25 10:00:00,473.33,474.38,473.33,474.03,80.0,473.33,474.38,473.33,474.03,80.0
2013-01-25 10:30:00,474.2,475.14,473.69,474.86,90.0,474.2,475.14,473.69,474.86,90.0
2013-01-25 11:00:00,474.86,475.76,474.86,475.76,30.0,474.86,475.76,474.86,475.76,30.0
2013-01-25 11:30:00,475.79,477.61,474.0,474.0,160.0,475.79,477.61,474.0,474.0,160.0
2013-01-25 12:00:00,474.0,474.0,474.0,474.0,0.0,474.0,474.0,474.0,474.0,0.0
2013-01-25 12:30:00,475.84,475.84,475.21,475.37,90.0,475.84,475.84,475.21,475.37,90.0
2013-01-25 13:00:00,475.37,475.37,475.37,475.37,0.0,475.37,475.37,475.37,475.37,0.0
2013-01-25 13:30:00,476.0,476.0,474.44,475.22,40.0,476.0,476.0,474.44,475.22,40.0
2013-01-25 14:00:00,474.85,475.71,474.85,475.71,40.0,474.85,475.71,474.85,475.71,40.0
2013-01-25 14:30:00,475.53,476.0,475.53,475.72,50.0,475.53,476.0,475.53,475.72,50.0
2013-01-25 15:00:00,475.73,477.15,474.93,476.59,430.0,475.73,477.15,474.93,476.59,430.0
2013-01-25 15:30:00,476.5,477.13,475.36,476.34,750.0,476.5,477.13,475.36,476.34,750.0
2013-01-28 09:30:00,473.75,476.24,472.25,473.25,390.0,473.75,476.24,472.25,473.25,390.0
2013-01-28 10:00:00,472.35,472.35,470.76,472.05,70.0,472.35,472.35,470.76,472.05,70.0
2013-01-28 10:30:00,471.39,472.99,471.39,472.0,240.0,471.39,472.99,471.39,472.0,240.0
2013-01-28 11:00:00,471.33,472.53,471.23,472.27,100.0,471.33,472.53,471.23,472.27,100.0
2013-01-28 11:30:00,472.6,472.6,472.5,472.5,30.0,472.6,472.6,472.5,472.5,30.0
2013-01-28 12:00:00,472.84,475.0,472.84,475.0,200.0,472.84,475.0,472.84,475.0,200.0
2013-01-28 12:30:00,475.14,475.51,474.09,474.54,200.0,475.14,475.51,474.09,474.54,200.0
2013-01-28 13:00:00,474.99,474.99,473.46,473.46,50.0,474.99,474.99,473.46,473.46,50.0
2013-01-28 13:30:00,473.65,474.07,472.35,473.56,60.0,473.65,474.07,472.35,473.56,60.0
2013-01-28 14:00:00,473.39,473.6,473.24,473.24,50.0,473.39,473.6,473.24,473.24,50.0
2013-01-28 14:30:00,472.87,473.97,472.4,473.75,200.0,472.87,473.97,472.4,473.75,200.0
2013-01-28 15:00:00,474.0,474.63,473.18,473.18,540.0,474.0,474.63,473.18,473.18,540.0
2013-01-28 15:30:00,473.44,475.0,473.14,474.4,650.0,473.44,475.0,473.14,474.4,650.0
2013-01-29 09:30:00,472.75,473.0,472.75,473.0,30.0,472.75,473.0,472.75,473.0,30.0
2013-01-29 10:00:00,472.38,472.68,472.09,472.14,120.0,472.38,472.68,472.09,472.14,120.0
2013-01-29 10:30:00,472.5,473.82,472.46,473.0,110.0,472.5,473.82,472.46,473.0,110.0
2013-01-29 11:00:00,473.25,473.59,472.82,473.26,70.0,473.25,473.59,472.82,473.26,70.0
2013-01-29 11:30:00,473.27,474.6,472.88,473.0,170.0,473.27,474.6,472.88,473.0,170.0
2013-01-29 12:00:00,473.52,474.22,473.52,474.22,140.0,473.52,474.22,473.52,474.22,140.0
2013-01-29 12:30:00,474.0,474.65,473.14,473.67,250.0,474.0,474.65,473.14,473.67,250.0
2013-01-29 13:00:00,474.18,474.18,473.28,473.28,110.0,474.18,474.18,473.28,473.28,110.0
2013-01-29 13:30:00,472.77,472.81,472.77,472.81,20.0,472.77,472.81,472.77,472.81,20.0
2013-01-29 14:00:00,473.57,473.57,473.57,473.57,10.0,473.57,473.57,473.57,473.57,10.0
2013-01-29 14:30:00,473.06,474.15,473.06,473.69,80.0,473.06,474.15,473.06,473.69,80.0
2013-01-29 15:00:00,473.71,474.18,473.71,474.18,20.0,473.71,474.18,473.71,474.18,20.0
2013-01-29 15:30:00,474.61,475.09,473.98,474.94,330.0,474.61,475.09,473.98,474.94,330.0
2013-01-30 09:30:00,474.0,474.0,473.0,473.19,50.0,474.0,474.0,473.0,473.19,50.0
2013-01-30 10:00:00,472.27,473.0,472.25,472.98,120.0,472.27,473.0,472.25,472.98,120.0
2013-01-30 10:30:00,472.98,472.98,472.98,472.98,0.0,472.98,472.98,472.98,472.98,0.0
2013-01-30 11:00:00,472.99,473.09,472.12,472.99,110.0,472.99,473.09,472.12,472.99,110.0
2013-01-30 11:30:00,473.23,473.23,472.1,472.22,270.0,473.23,473.23,472.1,472.22,270.0
2013-01-30 12:00:00,472.55,472.95,472.55,472.95,90.0,472.55,472.95,472.55,472.95,90.0
2013-01-30 12:30:00,472.74,473.33,472.21,472.27,180.0,472.74,473.33,472.21,472.27,180.0
2013-01-30 13:00:00,472.61,473.16,472.61,473.16,20.0,472.61,473.16,472.61,473.16,20.0
2013-01-30 13:30:00,473.94,473.98,472.27,472.38,140.0,473.94,473.98,472.27,472.38,140.0
2013-01-30 14:00:00,472.21,472.21,472.06,472.06,40.0,472.21,472.21,472.06,472.06,40.0
2013-01-30 14:30:00,471.33,471.44,470.62,471.44,210.0,471.33,471.44,470.62,471.44,210.0
2013-01-30 15:00:00,471.35,473.19,471.35,472.47,610.0,471.35,473.19,471.35,472.47,610.0
2013-01-30 15:30:00,472.35,472.54,470.08,471.65,460.0,472.35,472.54,470.08,471.65,460.0
2013-01-31 09:30:00,471.99,471.99,469.49,471.24,70.0,471.99,471.99,469.49,471.24,70.0
2013-01-31 10:00:00,471.58,472.69,470.77,472.68,390.0,471.58,472.69,470.77,472.68,390.0
2013-01-31 10:30:00,472.79,473.6,472.79,473.6,60.0,472.79,473.6,472.79,473.6,60.0
2013-01-31 11:00:00,474.14,474.4,473.59,473.76,500.0,474.14,474.4,473.59,473.76,500.0
2013-01-31 11:30:00,474.62,474.71,473.86,474.68,60.0,474.62,474.71,473.86,474.68,60.0
2013-01-31 12:00:00,474.78,474.78,474.06,474.15,60.0,474.78,474.78,474.06,474.15,60.0
2013-01-31 12:30:00,474.2,474.75,474.1,474.25,150.0,474.2,474.75,474.1,474.25,150.0
2013-01-31 13:00:00,475.03,475.03,475.03,475.03,10.0,475.03,475.03,475.03,475.03,10.0
2013-01-31 13:30:00,474.85,475.27,474.57,474.89,150.0,474.85,475.27,474.57,474.89,150.0
2013-01-31 14:00:00,476.59,478.99,476.59,478.99,70.0,476.59,478.99,476.59,478.99,70.0
2013-01-31 14:30:00,477.76,478.93,477.06,477.98,210.0,477.76,478.93,477.06,477.98,210.0
2013-01-31 15:00:00,477.05,477.39,476.69,476.69,90.0,477.05,477.39,476.69,476.69,90.0
2013-01-31 15:30:00,476.25,477.44,475.34,476.14,1290.0,476.25,477.44,475.34,476.14,1290.0
2013-02-01 09:30:00,478.91,479.0,475.96,479.0,200.0,478.91,479.0,475.96,479.0,200.0
2013-02-01 10:00:00,479.5,482.5,478.76,482.38,200.0,479.5,482.5,478.76,482.38,200.0
2013-02-01 10:30:00,482.99,483.0,480.08,480.08,370.0,482.99,483.0,480.08,480.08,370.0
2013-02-01 11:00:00,480.33,481.6,480.33,480.53,80.0,480.33,481.6,480.33,480.53,80.0
2013-02-01 11:30:00,480.52,480.52,480.0,480.11,180.0,480.52,480.52,480.0,480.11,180.0
2013-02-01 12:00:00,481.62,481.62,479.33,479.33,20.0,481.62,481.62,479.33,479.33,20.0
2013-02-01 12:30:00,480.34,480.48,479.35,479.36,80.0,480.34,480.48,479.35,479.36,80.0
2013-02-01 13:00:00,479.54,480.5,479.54,480.43,110.0,479.54,480.5,479.54,480.43,110.0
2013-02-01 13:30:00,481.0,481.3,480.29,481.14,80.0,481.0,481.3,480.29,481.14,80.0
2013-02-01 14:00:00,480.5,480.83,479.64,480.5,170.0,480.5,480.83,479.64,480.5,170.0
2013-02-01 14:30:00,480.5,481.08,479.71,480.39,120.0,480.5,481.08,479.71,480.39,120.0
2013-02-01 15:00:00,479.55,480.1,479.01,479.04,230.0,479.55,480.1,479.01,479.04,230.0
2013-02-01 15:30:00,479.71,480.71,478.19,478.19,450.0,479.71,480.71,478.19,478.19,450.0
2013-02-04 09:30:00,479.0,479.0,476.54,478.0,180.0,479.0,479.0,476.54,478.0,180.0
2013-02-04 10:00:00,478.0,478.84,478.0,478.0,100.0,478.0,478.84,478.0,478.0,100.0
2013-02-04 10:30:00,478.61,479.12,477.18,477.84,230.0,478.61,479.12,477.18,477.84,230.0
2013-02-04 11:00:00,479.02,479.88,477.08,477.08,90.0,479.02,479.88,477.08,477.08,90.0
2013-02-04 11:30:00,478.76,478.86,477.36,478.74,120.0,478.76,478.86,477.36,478.74,120.0
2013-02-04 12:00:00,478.48,478.48,478.01,478.12,50.0,478.48,478.48,478.01,478.12,50.0
2013-02-04 12:30:00,478.48,478.78,478.48,478.78,40.0,478.48,478.78,478.48,478.78,40.0
2013-02-04 13:00:00,478.72,479.0,478.0,479.0,120.0,478.72,479.0,478.0,479.0,120.0
2013-02-04 13:30:00,478.97,479.24,478.0,478.46,170.0,478.97,479.24,478.0,478.46,170.0
2013-02-04 14:00:00,478.98,479.64,478.98,479.24,60.0,478.98,479.64,478.98,479.24,60.0
2013-02-04 14:30:00,479.0,479.72,478.55,479.55,130.0,479.0,479.72,478.55,479.55,130.0
2013-02-04 15:00:00,479.81,479.81,478.88,479.07,250.0,479.81,479.81,478.88,479.07,250.0
2013-02-04 15:30:00,479.1,480.97,479.02,480.0,790.0,479.1,480.97,479.02,480.0,790.0
2013-02-05 09:30:00,486.0,486.0,482.71,482.71,400.0,486.0,486.0,482.71,482.71,400.0
2013-02-05 10:00:00,483.28,484.62,481.23,483.79,760.0,483.28,484.62,481.23,483.79,760.0
2013-02-05 10:30:00,484.07,485.28,484.07,484.59,170.0,484.07,485.28,484.07,484.59,170.0
2013-02-05 11:00:00,485.0,486.0,484.04,484.29,280.0,485.0,486.0,484.04,484.29,280.0
2013-02-05 11:30:00,484.18,485.0,483.21,484.68,300.0,484.18,485.0,483.21,484.68,300.0
2013-02-05 12:00:00,484.3,485.98,484.3,485.5,510.0,484.3,485.98,484.3,485.5,510.0
2013-02-05 12:30:00,485.43,485.99,485.29,485.79,120.0,485.43,485.99,485.29,485.79,120.0
2013-02-05 13:00:00,486.43,486.63,485.35,486.45,90.0,486.43,486.63,485.35,486.45,90.0
2013-02-05 13:30:00,486.88,489.93,486.39,489.68,390.0,486.88,489.93,486.39,489.68,390.0
2013-02-05 14:00:00,488.72,489.34,487.18,487.59,170.0,488.72,489.34,487.18,487.59,170.0
2013-02-05 14:30:00,488.06,490.49,487.66,489.33,540.0,488.06,490.49,487.66,489.33,540.0
2013-02-05 15:00:00,489.33,491.96,489.33,490.99,720.0,489.33,491.96,489.33,490.99,720.0
2013-02-05 15:30:00,490.44,491.26,488.68,488.72,1620.0,490.44,491.26,488.68,488.72,1620.0
2013-02-06 09:30:00,487.98,488.3,485.42,485.42,60.0,487.98,488.3,485.42,485.42,60.0
2013-02-06 10:00:00,486.0,490.8,486.0,488.75,380.0,486.0,490.8,486.0,488.75,380.0
2013-02-06 10:30:00,488.42,489.48,488.39,489.48,50.0,488.42,489.48,488.39,489.48,50.0
2013-02-06 11:00:00,488.3,491.01,488.3,490.85,400.0,488.3,491.01,488.3,490.85,400.0
2013-02-06 11:30:00,490.85,490.85,489.15,489.15,70.0,490.85,490.85,489.15,489.15,70.0
2013-02-06 12:00:00,490.07,491.03,490.07,490.91,210.0,490.07,491.03,490.07,490.91,210.0
2013-02-06 12:30:00,490.48,491.72,490.48,491.72,220.0,490.48,491.72,490.48,491.72,220.0
2013-02-06 13:00:00,489.68,492.69,488.52,491.43,530.0,489.68,492.69,488.52,491.43,530.0
2013-02-06 13:30:00,491.84,494.0,491.84,493.71,340.0,491.84,494.0,491.84,493.71,340.0
2013-02-06 14:00:00,493.78,493.94,493.08,493.08,100.0,493.78,493.94,493.08,493.08,100.0
2013-02-06 14:30:00,494.35,494.49,494.2,494.2,50.0,494.35,494.49,494.2,494.2,50.0
2013-02-06 15:00:00,494.27,494.48,493.44,494.44,140.0,494.27,494.48,493.44,494.44,140.0
2013-02-06 15:30:00,493.78,495.86,493.78,495.31,310.0,493.78,495.86,493.78,495.31,310.0
2013-02-07 09:30:00,493.43,494.52,492.54,494.18,350.0,493.43,494.52,492.54,494.18,350.0
2013-02-07 10:00:00,494.38,495.44,493.49,493.76,610.0,494.38,495.44,493.49,493.76,610.0
2013-02-07 10:30:00,492.98,494.9,492.85,493.54,240.0,492.98,494.9,492.85,493.54,240.0
2013-02-07 11:00:00,493.17,494.48,492.0,493.95,250.0,493.17,494.48,492.0,493.95,250.0
2013-02-07 11:30:00,493.63,494.66,492.91,493.7,180.0,493.63,494.66,492.91,493.7,180.0
2013-02-07 12:00:00,493.7,493.7,493.7,493.7,0.0,493.7,493.7,493.7,493.7,0.0
2013-02-07 12:30:00,493.52,493.89,493.06,493.89,120.0,493.52,493.89,493.06,493.89,120.0
2013-02-07 13:00:00,493.73,493.78,492.75,493.78,100.0,493.73,493.78,492.75,493.78,100.0
2013-02-07 13:30:00,493.6,493.86,493.4,493.6,50.0,493.6,493.86,493.4,493.6,50.0
2013-02-07 14:00:00,492.94,493.18,492.0,492.0,280.0,492.94,493.18,492.0,492.0,280.0
2013-02-07 14:30:00,490.84,491.72,490.51,491.66,120.0,490.84,491.72,490.51,491.66,120.0
2013-02-07 15:00:00,491.25,491.51,490.62,491.51,50.0,491.25,491.51,490.62,491.51,50.0
2013-02-07 15:30:00,490.79,494.98,490.79,492.7,550.0,490.79,494.98,490.79,492.7,550.0
2013-02-08 09:30:00,494.0,494.0,492.15,492.68,80.0,494.0,494.0,492.15,492.68,80.0
2013-02-08 10:00:00,493.01,493.5,493.01,493.5,20.0,493.01,493.5,493.01,493.5,20.0
2013-02-08 10:30:00,493.88,493.88,493.88,493.88,10.0,493.88,493.88,493.88,493.88,10.0
2013-02-08 11:00:00,493.37,493.88,493.37,493.88,40.0,493.37,493.88,493.37,493.88,40.0
2013-02-08 11:30:00,493.37,495.0,493.23,495.0,110.0,493.37,495.0,493.23,495.0,110.0
2013-02-08 12:00:00,493.99,495.0,493.85,494.44,90.0,493.99,495.0,493.85,494.44,90.0
2013-02-08 12:30:00,495.0,495.0,494.45,494.91,70.0,495.0,495.0,494.45,494.91,70.0
2013-02-08 13:00:00,494.75,494.91,494.15,494.45,120.0,494.75,494.91,494.15,494.45,120.0
2013-02-08 13:30:00,493.75,494.28,493.43,494.28,50.0,493.75,494.28,493.43,494.28,50.0
2013-02-08 14:00:00,494.79,494.79,493.37,493.6,100.0,494.79,494.79,493.37,493.6,100.0
2013-02-08 14:30:00,494.89,494.89,494.89,494.89,10.0,494.89,494.89,494.89,494.89,10.0
2013-02-08 15:00:00,494.29,495.8,494.29,495.0,70.0,494.29,495.8,494.29,495.0,70.0
2013-02-08 15:30:00,495.0,496.76,495.0,496.76,160.0,495.0,496.76,495.0,496.76,160.0
2013-02-11 09:30:00,496.4,496.4,493.4,494.5,770.0,496.4,496.4,493.4,494.5,770.0
2013-02-11 10:00:00,493.51,494.63,493.45,494.63,70.0,493.51,494.63,493.45,494.63,70.0
2013-02-11 10:30:00,494.44,494.44,493.12,494.4,40.0,494.44,494.44,493.12,494.4,40.0
2013-02-11 11:00:00,494.11,495.39,493.56,494.9,110.0,494.11,495.39,493.56,494.9,110.0
2013-02-11 11:30:00,494.67,494.67,493.54,493.93,70.0,494.67,494.67,493.54,493.93,70.0
2013-02-11 12:00:00,493.75,494.36,493.69,494.36,90.0,493.75,494.36,493.69,494.36,90.0
2013-02-11 12:30:00,493.52,494.6,493.52,494.21,100.0,493.52,494.6,493.52,494.21,100.0
2013-02-11 13:00:00,493.88,494.96,493.88,493.91,90.0,493.88,494.96,493.88,493.91,90.0
2013-02-11 13:30:00,494.05,494.58,494.05,494.58,40.0,494.05,494.58,494.05,494.58,40.0
2013-02-11 14:00:00,494.19,494.72,494.13,494.72,60.0,494.19,494.72,494.13,494.72,60.0
2013-02-11 14:30:00,494.29,494.84,494.0,494.01,160.0,494.29,494.84,494.0,494.01,160.0
2013-02-11 15:00:00,493.95,494.52,493.61,494.52,230.0,493.95,494.52,493.61,494.52,230.0
2013-02-11 15:30:00,493.61,494.09,492.77,493.06,420.0,493.61,494.09,492.77,493.06,420.0
2013-02-12 09:30:00,491.3,491.3,489.02,490.0,290.0,491.3,491.3,489.02,490.0,290.0
2013-02-12 10:00:00,489.74,491.8,489.2,490.38,640.0,489.74,491.8,489.2,490.38,640.0
2013-02-12 10:30:00,490.53,490.53,489.65,490.0,260.0,490.53,490.53,489.65,490.0,260.0
2013-02-12 11:00:00,489.67,491.04,489.65,490.88,220.0,489.67,491.04,489.65,490.88,220.0
2013-02-12 11:30:00,491.14,491.31,489.86,490.97,260.0,491.14,491.31,489.86,490.97,260.0
2013-02-12 12:00:00,490.83,491.31,490.83,491.31,80.0,490.83,491.31,490.83,491.31,80.0
2013-02-12 12:30:00,490.71,491.31,490.71,491.08,50.0,490.71,491.31,490.71,491.08,50.0
2013-02-12 13:00:00,490.62,491.08,490.4,491.08,150.0,490.62,491.08,490.4,491.08,150.0
2013-02-12 13:30:00,490.1,490.39,490.1,490.39,20.0,490.1,490.39,490.1,490.39,20.0
2013-02-12 14:00:00,490.59,490.67,490.12,490.48,120.0,490.59,490.67,490.12,490.48,120.0
2013-02-12 14:30:00,490.54,491.0,490.27,490.27,120.0,490.54,491.0,490.27,490.27,120.0
2013-02-12 15:00:00,490.48,490.7,490.25,490.54,60.0,490.48,490.7,490.25,490.54,60.0
2013-02-12 15:30:00,491.16,491.5,489.51,490.16,480.0,491.16,491.5,489.51,490.16,480.0
2013-02-13 09:30:00,492.4,492.4,490.5,490.51,200.0,492.4,492.4,490.5,490.51,200.0
2013-02-13 10:00:00,491.65,491.65,490.58,490.7,90.0,491.65,491.65,490.58,490.7,90.0
2013-02-13 10:30:00,490.04,490.04,489.87,489.87,20.0,490.04,490.04,489.87,489.87,20.0
2013-02-13 11:00:00,490.15,490.39,489.42,490.39,60.0,490.15,490.39,489.42,490.39,60.0
2013-02-13 11:30:00,490.39,490.39,490.39,490.39,0.0,490.39,490.39,490.39,490.39,0.0
2013-02-13 12:00:00,490.49,490.49,489.41,489.43,80.0,490.49,490.49,489.41,489.43,80.0
2013-02-13 12:30:00,489.88,490.52,489.45,490.52,70.0,489.88,490.52,489.45,490.52,70.0
2013-02-13 13:00:00,490.0,490.61,489.99,490.61,30.0,490.0,490.61,489.99,490.61,30.0
2013-02-13 13:30:00,490.1,490.1,489.92,490.08,60.0,490.1,490.1,489.92,490.08,60.0
2013-02-13 14:00:00,490.08,490.3,489.88,490.3,110.0,490.08,490.3,489.88,490.3,110.0
2013-02-13 14:30:00,490.13,490.75,490.06,490.13,230.0,490.13,490.75,490.06,490.13,230.0
2013-02-13 15:00:00,490.37,490.7,490.0,490.61,320.0,490.37,490.7,490.0,490.61,320.0
2013-02-13 15:30:00,490.7,491.92,490.05,491.92,480.0,490.7,491.92,490.05,491.92,480.0
2013-02-14 09:30:00,492.75,493.17,491.1,491.55,340.0,492.75,493.17,491.1,491.55,340.0
2013-02-14 10:00:00,492.01,492.01,488.8,490.32,460.0,492.01,492.01,488.8,490.32,460.0
2013-02-14 10:30:00,489.42,490.77,489.42,490.77,200.0,489.42,490.77,489.42,490.77,200.0
2013-02-14 11:00:00,490.75,491.05,489.17,489.88,100.0,490.75,491.05,489.17,489.88,100.0
2013-02-14 11:30:00,489.88,489.88,489.88,489.88,0.0,489.88,489.88,489.88,489.88,0.0
2013-02-14 12:00:00,490.0,490.0,490.0,490.0,20.0,490.0,490.0,490.0,490.0,20.0
2013-02-14 12:30:00,489.18,489.18,489.18,489.18,10.0,489.18,489.18,489.18,489.18,10.0
2013-02-14 13:00:00,490.5,490.57,490.5,490.5,40.0,490.5,490.57,490.5,490.5,40.0
2013-02-14 13:30:00,490.89,491.57,490.65,491.57,50.0,490.89,491.57,490.65,491.57,50.0
2013-02-14 14:00:00,491.74,491.97,491.34,491.34,50.0,491.74,491.97,491.34,491.34,50.0
2013-02-14 14:30:00,491.7,491.72,491.18,491.18,150.0,491.7,491.72,491.18,491.18,150.0
2013-02-14 15:00:00,490.77,491.13,489.56,490.31,310.0,490.77,491.13,489.56,490.31,310.0
2013-02-14 15:30:00,489.35,491.39,489.35,490.1,440.0,489.35,491.39,489.35,490.1,440.0
2013-02-15 09:30:00,491.75,491.75,489.18,490.1,120.0,491.75,491.75,489.18,490.1,120.0
2013-02-15 10:00:00,490.31,490.8,489.11,490.8,280.0,490.31,490.8,489.11,490.8,280.0
2013-02-15 10:30:00,490.29,490.85,490.29,490.85,40.0,490.29,490.85,490.29,490.85,40.0
2013-02-15 11:00:00,490.5,491.0,490.5,490.96,60.0,490.5,491.0,490.5,490.96,60.0
2013-02-15 11:30:00,490.63,491.28,490.63,490.87,60.0,490.63,491.28,490.63,490.87,60.0
2013-02-15 12:00:00,490.81,490.99,490.5,490.69,130.0,490.81,490.99,490.5,490.69,130.0
2013-02-15 12:30:00,491.18,491.18,490.94,490.94,60.0,491.18,491.18,490.94,490.94,60.0
2013-02-15 13:00:00,490.88,491.19,490.88,491.19,40.0,490.88,491.19,490.88,491.19,40.0
2013-02-15 13:30:00,490.67,490.67,490.5,490.5,60.0,490.67,490.67,490.5,490.5,60.0
2013-02-15 14:00:00,490.64,490.99,490.03,490.51,260.0,490.64,490.99,490.03,490.51,260.0
2013-02-15 14:30:00,490.46,491.51,490.22,491.25,100.0,490.46,491.51,490.22,491.25,100.0
2013-02-15 15:00:00,491.21,491.44,490.69,490.69,30.0,491.21,491.44,490.69,490.69,30.0
2013-02-15 15:30:00,490.72,491.83,490.67,491.16,140.0,490.72,491.83,490.67,491.16,140.0
2013-02-19 09:30:00,492.5,492.57,489.6,490.49,200.0,492.5,492.57,489.6,490.49,200.0
2013-02-19 10:00:00,491.39,492.94,490.57,490.83,350.0,491.39,492.94,490.57,490.83,350.0
2013-02-19 10:30:00,490.62,491.64,490.25,491.1,240.0,490.62,491.64,490.25,491.1,240.0
2013-02-19 11:00:00,491.21,493.73,491.17,493.71,180.0,491.21,493.73,491.17,493.71,180.0
2013-02-19 11:30:00,493.87,493.87,493.01,493.17,70.0,493.87,493.87,493.01,493.17,70.0
2013-02-19 12:00:00,492.56,492.56,492.55,492.55,50.0,492.56,492.56,492.55,492.55,50.0
2013-02-19 12:30:00,493.0,493.26,492.18,492.4,70.0,493.0,493.26,492.18,492.4,70.0
2013-02-19 13:00:00,492.42,492.42,491.29,491.32,250.0,492.42,492.42,491.29,491.32,250.0
2013-02-19 13:30:00,491.9,492.55,491.9,492.55,40.0,491.9,492.55,491.9,492.55,40.0
2013-02-19 14:00:00,492.51,492.51,491.89,491.89,30.0,492.51,492.51,491.89,491.89,30.0
2013-02-19 14:30:00,492.92,492.92,492.92,492.92,10.0,492.92,492.92,492.92,492.92,10.0
2013-02-19 15:00:00,492.57,493.25,492.21,492.3,150.0,492.57,493.25,492.21,492.3,150.0
2013-02-19 15:30:00,492.4,494.39,492.25,493.82,250.0,492.4,494.39,492.25,493.82,250.0
2013-02-20 09:30:00,496.15,496.15,494.15,494.2,120.0,496.15,496.15,494.15,494.2,120.0
2013-02-20 10:00:00,495.0,495.0,494.22,494.22,110.0,495.0,495.0,494.22,494.22,110.0
2013-02-20 10:30:00,494.8,494.8,493.16,493.16,190.0,494.8,494.8,493.16,493.16,190.0
2013-02-20 11:00:00,493.61,493.61,492.7,492.7,70.0,493.61,493.61,492.7,492.7,70.0
2013-02-20 11:30:00,493.0,493.35,492.27,492.27,60.0,493.0,493.35,492.27,492.27,60.0
2013-02-20 12:00:00,492.7,492.7,492.7,492.7,10.0,492.7,492.7,492.7,492.7,10.0
2013-02-20 12:30:00,493.11,493.48,492.7,493.48,90.0,493.11,493.48,492.7,493.48,90.0
2013-02-20 13:00:00,492.7,492.73,492.25,492.26,140.0,492.7,492.73,492.25,492.26,140.0
2013-02-20 13:30:00,492.26,492.26,492.26,492.26,0.0,492.26,492.26,492.26,492.26,0.0
2013-02-20 14:00:00,491.45,492.56,491.28,492.2,80.0,491.45,492.56,491.28,492.2,80.0
2013-02-20 14:30:00,491.45,491.45,487.65,489.25,280.0,491.45,491.45,487.65,489.25,280.0
2013-02-20 15:00:00,488.53,490.94,488.2,490.94,410.0,488.53,490.94,488.2,490.94,410.0
2013-02-20 15:30:00,489.85,489.98,488.2,489.02,800.0,489.85,489.98,488.2,489.02,800.0
2013-02-21 09:30:00,488.73,489.98,487.26,488.86,120.0,488.73,489.98,487.26,488.86,120.0
2013-02-21 10:00:00,488.89,490.8,487.35,490.38,310.0,488.89,490.8,487.35,490.38,310.0
2013-02-21 10:30:00,489.03,489.75,488.9,489.11,60.0,489.03,489.75,488.9,489.11,60.0
2013-02-21 11:00:00,489.26,489.26,487.82,489.26,80.0,489.26,489.26,487.82,489.26,80.0
2013-02-21 11:30:00,489.32,489.86,488.03,489.25,140.0,489.32,489.86,488.03,489.25,140.0
2013-02-21 12:00:00,488.78,489.89,488.78,489.79,90.0,488.78,489.89,488.78,489.79,90.0
2013-02-21 12:30:00,489.59,489.59,489.59,489.59,20.0,489.59,489.59,489.59,489.59,20.0
2013-02-21 13:00:00,490.05,490.21,489.65,489.71,150.0,490.05,490.21,489.65,489.71,150.0
2013-02-21 13:30:00,489.96,489.96,489.85,489.85,40.0,489.96,489.96,489.85,489.85,40.0
2013-02-21 14:00:00,489.8,490.12,489.5,489.5,210.0,489.8,490.12,489.5,489.5,210.0
2013-02-21 14:30:00,489.74,490.37,489.46,490.0,120.0,489.74,490.37,489.46,490.0,120.0
2013-02-21 15:00:00,490.17,491.99,489.93,490.89,210.0,490.17,491.99,489.93,490.89,210.0
2013-02-21 15:30:00,491.6,492.12,489.66,490.32,150.0,491.6,492.12,489.66,490.32,150.0
2013-02-22 09:30:00,491.55,492.98,491.0,492.98,60.0,491.55,492.98,491.0,492.98,60.0
2013-02-22 10:00:00,491.7,492.33,491.01,491.45,80.0,491.7,492.33,491.01,491.45,80.0
2013-02-22 10:30:00,491.45,491.45,491.45,491.45,0.0,491.45,491.45,491.45,491.45,0.0
2013-02-22 11:00:00,490.07,490.1,488.7,489.98,90.0,490.07,490.1,488.7,489.98,90.0
2013-02-22 11:30:00,491.21,491.36,490.58,490.58,40.0,491.21,491.36,490.58,490.58,40.0
2013-02-22 12:00:00,490.62,491.45,489.74,491.45,90.0,490.62,491.45,489.74,491.45,90.0
2013-02-22 12:30:00,491.55,491.55,491.55,491.55,10.0,491.55,491.55,491.55,491.55,10.0
2013-02-22 13:00:00,490.55,490.55,490.55,490.55,10.0,490.55,490.55,490.55,490.55,10.0
2013-02-22 13:30:00,490.11,490.24,490.11,490.16,30.0,490.11,490.24,490.11,490.16,30.0
2013-02-22 14:00:00,489.44,489.61,489.2,489.26,120.0,489.44,489.61,489.2,489.26,120.0
2013-02-22 14:30:00,489.8,490.5,489.5,490.5,210.0,489.8,490.5,489.5,490.5,210.0
2013-02-22 15:00:00,490.98,491.25,490.98,491.25,20.0,490.98,491.25,490.98,491.25,20.0
2013-02-22 15:30:00,492.09,492.09,489.44,491.8,340.0,492.09,492.09,489.44,491.8,340.0
2013-02-25 09:30:00,492.38,492.38,491.61,492.32,60.0,492.38,492.38,491.61,492.32,60.0
2013-02-25 10:00:00,491.18,492.24,491.18,492.24,50.0,491.18,492.24,491.18,492.24,50.0
2013-02-25 10:30:00,492.2,492.2,492.2,492.2,10.0,492.2,492.2,492.2,492.2,10.0
2013-02-25 11:00:00,491.31,493.3,491.31,492.69,50.0,491.31,493.3,491.31,492.69,50.0
2013-02-25 11:30:00,492.48,492.48,490.64,492.0,70.0,492.48,492.48,490.64,492.0,70.0
2013-02-25 12:00:00,492.0,492.0,492.0,492.0,0.0,492.0,492.0,492.0,492.0,0.0
2013-02-25 12:30:00,491.65,492.58,490.99,492.58,110.0,491.65,492.58,490.99,492.58,110.0
2013-02-25 13:00:00,492.44,492.92,492.44,492.51,50.0,492.44,492.92,492.44,492.51,50.0
2013-02-25 13:30:00,491.0,491.0,490.04,490.04,30.0,491.0,491.0,490.04,490.04,30.0
2013-02-25 14:00:00,490.99,492.64,490.4,491.84,310.0,490.99,492.64,490.4,491.84,310.0
2013-02-25 14:30:00,491.71,491.71,491.71,491.71,10.0,491.71,491.71,491.71,491.71,10.0
2013-02-25 15:00:00,491.28,491.28,490.0,490.0,140.0,491.28,491.28,490.0,490.0,140.0
2013-02-25 15:30:00,490.23,490.62,487.28,487.37,780.0,490.23,490.62,487.28,487.37,780.0
2013-02-26 09:30:00,487.43,489.79,486.95,488.0,140.0,487.43,489.79,486.95,488.0,140.0
2013-02-26 10:00:00,487.59,488.97,487.18,488.47,60.0,487.59,488.97,487.18,488.47,60.0
2013-02-26 10:30:00,488.57,488.57,486.24,487.02,40.0,488.57,488.57,486.24,487.02,40.0
2013-02-26 11:00:00,487.02,487.02,486.5,486.86,120.0,487.02,487.02,486.5,486.86,120.0
2013-02-26 11:30:00,486.32,488.04,485.26,488.04,510.0,486.32,488.04,485.26,488.04,510.0
2013-02-26 12:00:00,488.03,490.15,488.03,489.9,730.0,488.03,490.15,488.03,489.9,730.0
2013-02-26 12:30:00,490.35,492.0,490.35,491.0,240.0,490.35,492.0,490.35,491.0,240.0
2013-02-26 13:00:00,491.81,491.83,490.83,491.41,170.0,491.81,491.83,490.83,491.41,170.0
2013-02-26 13:30:00,491.24,492.97,490.01,492.96,310.0,491.24,492.97,490.01,492.96,310.0
2013-02-26 14:00:00,493.17,493.89,492.67,493.75,120.0,493.17,493.89,492.67,493.75,120.0
2013-02-26 14:30:00,493.71,494.41,492.29,493.62,360.0,493.71,494.41,492.29,493.62,360.0
2013-02-26 15:00:00,492.9,493.94,492.65,493.0,470.0,492.9,493.94,492.65,493.0,470.0
2013-02-26 15:30:00,492.62,494.86,491.16,491.16,700.0,492.62,494.86,491.16,491.16,700.0
2013-02-27 09:30:00,491.69,491.69,487.12,489.0,170.0,491.69,491.69,487.12,489.0,170.0
2013-02-27 10:00:00,487.64,489.43,487.64,488.1,90.0,487.64,489.43,487.64,488.1,90.0
2013-02-27 10:30:00,488.8,489.39,488.0,488.06,140.0,488.8,489.39,488.0,488.06,140.0
2013-02-27 11:00:00,488.89,490.73,488.86,490.0,160.0,488.89,490.73,488.86,490.0,160.0
2013-02-27 11:30:00,489.52,490.0,489.52,489.9,90.0,489.52,490.0,489.52,489.9,90.0
2013-02-27 12:00:00,490.0,490.0,489.5,489.5,70.0,490.0,490.0,489.5,489.5,70.0
2013-02-27 12:30:00,489.52,489.52,489.5,489.5,60.0,489.52,489.52,489.5,489.5,60.0
2013-02-27 13:00:00,489.05,489.29,489.05,489.29,20.0,489.05,489.29,489.05,489.29,20.0
2013-02-27 13:30:00,489.29,489.29,489.29,489.29,0.0,489.29,489.29,489.29,489.29,0.0
2013-02-27 14:00:00,489.96,490.09,489.77,490.09,40.0,489.96,490.09,489.77,490.09,40.0
2013-02-27 14:30:00,490.01,490.03,490.01,490.03,30.0,490.01,490.03,490.01,490.03,30.0
2013-02-27 15:00:00,490.01,490.43,489.6,489.8,140.0,490.01,490.43,489.6,489.8,140.0
2013-02-27 15:30:00,489.05,489.24,487.54,487.54,280.0,489.05,489.24,487.54,487.54,280.0
2013-02-28 09:30:00,486.16,489.16,486.16,489.15,240.0,486.16,489.16,486.16,489.15,240.0
2013-02-28 10:00:00,489.01,489.01,488.11,488.8,40.0,489.01,489.01,488.11,488.8,40.0
2013-02-28 10:30:00,487.75,488.72,486.6,487.5,290.0,487.75,488.72,486.6,487.5,290.0
2013-02-28 11:00:00,488.05,488.1,487.68,488.1,60.0,488.05,488.1,487.68,488.1,60.0
2013-02-28 11:30:00,489.23,489.9,489.01,489.23,80.0,489.23,489.9,489.01,489.23,80.0
2013-02-28 12:00:00,489.18,489.18,487.37,487.84,130.0,489.18,489.18,487.37,487.84,130.0
2013-02-28 12:30:00,487.31,487.31,487.31,487.31,20.0,487.31,487.31,487.31,487.31,20.0
2013-02-28 13:00:00,487.4,487.96,487.0,487.96,110.0,487.4,487.96,487.0,487.96,110.0
2013-02-28 13:30:00,486.65,488.22,486.65,488.22,50.0,486.65,488.22,486.65,488.22,50.0
2013-02-28 14:00:00,487.2,487.2,486.5,486.51,70.0,487.2,487.2,486.5,486.51,70.0
2013-02-28 14:30:00,486.68,487.6,485.0,486.26,190.0,486.68,487.6,485.0,486.26,190.0
2013-02-28 15:00:00,485.28,485.28,484.35,484.46,170.0,485.28,485.28,484.35,484.46,170.0
2013-02-28 15:30:00,483.96,484.96,482.31,482.31,300.0,483.96,484.96,482.31,482.31,300.0
2013-03-01 09:30:00,479.5,482.07,477.0,478.56,220.0,479.5,482.07,477.0,478.56,220.0
2013-03-01 10:00:00,478.79,481.57,478.79,481.23,210.0,478.79,481.57,478.79,481.23,210.0
2013-03-01 10:30:00,480.41,481.89,479.99,481.85,120.0,480.41,481.89,479.99,481.85,120.0
2013-03-01 11:00:00,481.1,485.0,481.1,484.63,340.0,481.1,485.0,481.1,484.63,340.0
2013-03-01 11:30:00,485.24,485.24,485.24,485.24,10.0,485.24,485.24,485.24,485.24,10.0
2013-03-01 12:00:00,483.7,484.12,483.6,483.6,60.0,483.7,484.12,483.6,483.6,60.0
2013-03-01 12:30:00,483.6,483.6,483.6,483.6,0.0,483.6,483.6,483.6,483.6,0.0
2013-03-01 13:00:00,483.85,484.14,483.37,484.14,100.0,483.85,484.14,483.37,484.14,100.0
2013-03-01 13:30:00,484.14,484.14,484.14,484.14,0.0,484.14,484.14,484.14,484.14,0.0
2013-03-01 14:00:00,483.5,484.04,483.5,483.79,60.0,483.5,484.04,483.5,483.79,60.0
2013-03-01 14:30:00,483.62,484.19,483.62,484.19,90.0,483.62,484.19,483.62,484.19,90.0
2013-03-01 15:00:00,484.38,484.38,482.56,482.56,50.0,484.38,484.38,482.56,482.56,50.0
2013-03-01 15:30:00,481.48,484.37,481.48,484.37,190.0,481.48,484.37,481.48,484.37,190.0
2013-03-04 09:30:00,483.43,484.15,482.02,483.54,100.0,483.43,484.15,482.02,483.54,100.0
2013-03-04 10:00:00,484.33,485.01,482.41,482.41,120.0,484.33,485.01,482.41,482.41,120.0
2013-03-04 10:30:00,481.35,482.97,480.98,482.97,190.0,481.35,482.97,480.98,482.97,190.0
2013-03-04 11:00:00,483.15,483.47,482.25,483.0,110.0,483.15,483.47,482.25,483.0,110.0
2013-03-04 11:30:00,482.38,482.96,482.38,482.96,50.0,482.38,482.96,482.38,482.96,50.0
2013-03-04 12:00:00,483.14,483.14,481.55,481.56,90.0,483.14,483.14,481.55,481.56,90.0
2013-03-04 12:30:00,482.28,483.15,480.64,481.29,100.0,482.28,483.15,480.64,481.29,100.0
2013-03-04 13:00:00,481.11,482.95,480.67,482.95,190.0,481.11,482.95,480.67,482.95,190.0
2013-03-04 13:30:00,481.82,483.13,481.82,482.84,110.0,481.82,483.13,481.82,482.84,110.0
2013-03-04 14:00:00,482.71,482.91,481.99,482.91,60.0,482.71,482.91,481.99,482.91,60.0
2013-03-04 14:30:00,482.06,484.36,481.88,484.36,80.0,482.06,484.36,481.88,484.36,80.0
2013-03-04 15:00:00,484.99,485.0,482.0,483.5,110.0,484.99,485.0,482.0,483.5,110.0
2013-03-04 15:30:00,483.15,484.12,482.26,482.94,200.0,483.15,484.12,482.26,482.94,200.0
2013-03-05 09:30:00,486.12,488.98,486.11,487.99,350.0,486.12,488.98,486.11,487.99,350.0
2013-03-05 10:00:00,488.45,489.64,487.44,487.91,250.0,488.45,489.64,487.44,487.91,250.0
2013-03-05 10:30:00,488.62,489.61,488.33,489.51,190.0,488.62,489.61,488.33,489.51,190.0
2013-03-05 11:00:00,489.46,489.46,487.78,488.98,220.0,489.46,489.46,487.78,488.98,220.0
2013-03-05 11:30:00,489.91,489.92,489.0,489.0,110.0,489.91,489.92,489.0,489.0,110.0
2013-03-05 12:00:00,489.7,489.7,489.67,489.67,40.0,489.7,489.7,489.67,489.67,40.0
2013-03-05 12:30:00,489.33,489.58,488.8,489.03,180.0,489.33,489.58,488.8,489.03,180.0
2013-03-05 13:00:00,488.44,489.5,488.44,489.34,150.0,488.44,489.5,488.44,489.34,150.0
2013-03-05 13:30:00,489.5,491.48,489.5,490.92,180.0,489.5,491.48,489.5,490.92,180.0
2013-03-05 14:00:00,490.58,490.58,490.22,490.22,30.0,490.58,490.58,490.22,490.22,30.0
2013-03-05 14:30:00,490.72,490.72,490.22,490.22,20.0,490.72,490.72,490.22,490.22,20.0
2013-03-05 15:00:00,490.14,490.14,490.12,490.14,30.0,490.14,490.14,490.12,490.14,30.0
2013-03-05 15:30:00,489.26,490.66,489.13,489.21,210.0,489.26,490.66,489.13,489.21,210.0
2013-03-06 09:30:00,488.66,489.8,487.03,488.67,120.0,488.66,489.8,487.03,488.67,120.0
2013-03-06 10:00:00,488.75,488.77,487.56,488.07,60.0,488.75,488.77,487.56,488.07,60.0
2013-03-06 10:30:00,485.68,486.56,484.69,485.48,200.0,485.68,486.56,484.69,485.48,200.0
2013-03-06 11:00:00,484.09,486.12,484.09,486.12,30.0,484.09,486.12,484.09,486.12,30.0
2013-03-06 11:30:00,484.72,485.97,484.72,485.97,60.0,484.72,485.97,484.72,485.97,60.0
2013-03-06 12:00:00,485.95,485.95,484.98,485.52,80.0,485.95,485.95,484.98,485.52,80.0
2013-03-06 12:30:00,486.19,487.6,485.97,487.6,80.0,486.19,487.6,485.97,487.6,80.0
2013-03-06 13:00:00,485.98,485.98,485.98,485.98,10.0,485.98,485.98,485.98,485.98,10.0
2013-03-06 13:30:00,485.98,486.91,485.51,485.51,130.0,485.98,486.91,485.51,485.51,130.0
2013-03-06 14:00:00,485.85,487.97,485.72,486.66,400.0,485.85,487.97,485.72,486.66,400.0
2013-03-06 14:30:00,486.29,486.97,486.29,486.89,70.0,486.29,486.97,486.29,486.89,70.0
2013-03-06 15:00:00,486.9,488.0,486.45,486.45,270.0,486.9,488.0,486.45,486.45,270.0
2013-03-06 15:30:00,485.52,488.0,485.29,487.73,300.0,485.52,488.0,485.29,487.73,300.0
2013-03-07 09:30:00,486.64,487.06,486.04,486.04,70.0,486.64,487.06,486.04,486.04,70.0
2013-03-07 10:00:00,487.8,487.8,486.15,486.85,110.0,487.8,487.8,486.15,486.85,110.0
2013-03-07 10:30:00,487.25,487.92,487.25,487.92,20.0,487.25,487.92,487.25,487.92,20.0
2013-03-07 11:00:00,487.51,487.51,487.01,487.01,50.0,487.51,487.51,487.01,487.01,50.0
2013-03-07 11:30:00,487.74,487.74,487.74,487.74,10.0,487.74,487.74,487.74,487.74,10.0
2013-03-07 12:00:00,487.68,487.68,487.68,487.68,10.0,487.68,487.68,487.68,487.68,10.0
2013-03-07 12:30:00,487.23,487.78,487.23,487.29,30.0,487.23,487.78,487.23,487.29,30.0
2013-03-07 13:00:00,487.34,487.8,487.34,487.8,120.0,487.34,487.8,487.34,487.8,120.0
2013-03-07 13:30:00,487.93,488.25,487.93,488.25,30.0,487.93,488.25,487.93,488.25,30.0
2013-03-07 14:00:00,488.2,488.3,488.2,488.3,80.0,488.2,488.3,488.2,488.3,80.0
2013-03-07 14:30:00,488.05,488.87,488.05,488.87,100.0,488.05,488.87,488.05,488.87,100.0
2013-03-07 15:00:00,487.56,489.13,487.56,488.91,290.0,487.56,489.13,487.56,488.91,290.0
2013-03-07 15:30:00,488.88,490.0,488.01,488.89,550.0,488.88,490.0,488.01,488.89,550.0
2013-03-08 09:30:00,490.06,492.79,489.69,492.79,150.0,490.06,492.79,489.69,492.79,150.0
2013-03-08 10:00:00,490.53,492.0,490.53,491.45,160.0,490.53,492.0,490.53,491.45,160.0
2013-03-08 10:30:00,491.94,492.03,491.85,491.85,40.0,491.94,492.03,491.85,491.85,40.0
2013-03-08 11:00:00,491.3,491.3,491.3,491.3,20.0,491.3,491.3,491.3,491.3,20.0
2013-03-08 11:30:00,491.94,492.01,491.0,491.75,220.0,491.94,492.01,491.0,491.75,220.0
2013-03-08 12:00:00,491.76,491.76,491.76,491.76,10.0,491.76,491.76,491.76,491.76,10.0
2013-03-08 12:30:00,491.74,491.74,491.74,491.74,10.0,491.74,491.74,491.74,491.74,10.0
2013-03-08 13:00:00,491.74,491.74,491.74,491.74,0.0,491.74,491.74,491.74,491.74,0.0
2013-03-08 13:30:00,492.48,492.48,492.48,492.48,10.0,492.48,492.48,492.48,492.48,10.0
2013-03-08 14:00:00,492.5,492.5,491.27,491.44,60.0,492.5,492.5,491.27,491.44,60.0
2013-03-08 14:30:00,492.64,492.89,492.1,492.39,50.0,492.64,492.89,492.1,492.39,50.0
2013-03-08 15:00:00,493.0,493.59,492.29,493.59,130.0,493.0,493.59,492.29,493.59,130.0
2013-03-08 15:30:00,492.95,494.0,492.0,494.0,190.0,492.95,494.0,492.0,494.0,190.0
2013-03-11 09:30:00,495.0,495.0,492.57,493.03,180.0,495.0,495.0,492.57,493.03,180.0
2013-03-11 10:00:00,493.69,493.94,493.11,493.65,200.0,493.69,493.94,493.11,493.65,200.0
2013-03-11 10:30:00,493.6,495.24,493.6,495.14,250.0,493.6,495.24,493.6,495.14,250.0
2013-03-11 11:00:00,495.95,498.0,495.01,498.0,350.0,495.95,498.0,495.01,498.0,350.0
2013-03-11 11:30:00,497.82,498.96,497.01,498.27,250.0,497.82,498.96,497.01,498.27,250.0
2013-03-11 12:00:00,497.91,499.0,496.58,498.6,500.0,497.91,499.0,496.58,498.6,500.0
2013-03-11 12:30:00,498.99,499.9,498.5,499.79,210.0,498.99,499.9,498.5,499.79,210.0
2013-03-11 13:00:00,499.32,499.99,499.32,499.33,40.0,499.32,499.99,499.32,499.33,40.0
2013-03-11 13:30:00,499.05,499.15,497.46,497.46,120.0,499.05,499.15,497.46,497.46,120.0
2013-03-11 14:00:00,497.29,501.91,497.29,500.92,820.0,497.29,501.91,497.29,500.92,820.0
2013-03-11 14:30:00,500.69,500.93,499.43,499.69,190.0,500.69,500.93,499.43,499.69,190.0
2013-03-11 15:00:00,499.35,500.25,499.05,499.89,310.0,499.35,500.25,499.05,499.89,310.0
2013-03-11 15:30:00,499.64,501.97,499.64,500.53,470.0,499.64,501.97,499.64,500.53,470.0
2013-03-12 09:30:00,503.34,503.34,499.42,500.12,450.0,503.34,503.34,499.42,500.12,450.0
2013-03-12 10:00:00,499.6,501.96,499.6,501.54,170.0,499.6,501.96,499.6,501.54,170.0
2013-03-12 10:30:00,501.46,501.95,500.88,500.99,170.0,501.46,501.95,500.88,500.99,170.0
2013-03-12 11:00:00,500.23,501.31,500.0,501.23,250.0,500.23,501.31,500.0,501.23,250.0
2013-03-12 11:30:00,500.0,503.34,500.0,501.65,150.0,500.0,503.34,500.0,501.65,150.0
2013-03-12 12:00:00,502.24,502.24,501.26,501.26,20.0,502.24,502.24,501.26,501.26,20.0
2013-03-12 12:30:00,502.24,503.01,501.21,502.78,360.0,502.24,503.01,501.21,502.78,360.0
2013-03-12 13:00:00,502.7,504.05,502.7,504.05,130.0,502.7,504.05,502.7,504.05,130.0
2013-03-12 13:30:00,503.1,503.85,503.06,503.06,140.0,503.1,503.85,503.06,503.06,140.0
2013-03-12 14:00:00,502.59,502.83,501.68,502.24,150.0,502.59,502.83,501.68,502.24,150.0
2013-03-12 14:30:00,502.26,502.88,502.15,502.19,60.0,502.26,502.88,502.15,502.19,60.0
2013-03-12 15:00:00,502.22,503.29,501.8,502.53,580.0,502.22,503.29,501.8,502.53,580.0
2013-03-12 15:30:00,502.71,503.48,501.85,502.28,1260.0,502.71,503.48,501.85,502.28,1260.0
2013-03-13 09:30:00,504.1,504.1,501.95,502.7,450.0,504.1,504.1,501.95,502.7,450.0
2013-03-13 10:00:00,502.9,503.82,502.5,503.5,320.0,502.9,503.82,502.5,503.5,320.0
2013-03-13 10:30:00,503.7,504.17,503.0,503.0,230.0,503.7,504.17,503.0,503.0,230.0
2013-03-13 11:00:00,503.13,504.1,502.74,502.86,150.0,503.13,504.1,502.74,502.86,150.0
2013-03-13 11:30:00,502.5,502.89,501.53,501.53,180.0,502.5,502.89,501.53,501.53,180.0
2013-03-13 12:00:00,501.62,502.48,501.5,502.4,140.0,501.62,502.48,501.5,502.4,140.0
2013-03-13 12:30:00,502.67,503.04,502.15,502.58,200.0,502.67,503.04,502.15,502.58,200.0
2013-03-13 13:00:00,502.55,503.31,502.55,503.31,20.0,502.55,503.31,502.55,503.31,20.0
2013-03-13 13:30:00,502.78,503.19,502.59,503.19,40.0,502.78,503.19,502.59,503.19,40.0
2013-03-13 14:00:00,503.08,503.08,503.08,503.08,10.0,503.08,503.08,503.08,503.08,10.0
2013-03-13 14:30:00,503.02,503.8,502.61,503.27,160.0,503.02,503.8,502.61,503.27,160.0
2013-03-13 15:00:00,503.44,504.85,503.44,504.09,120.0,503.44,504.85,503.44,504.09,120.0
2013-03-13 15:30:00,504.72,505.48,503.0,503.82,450.0,504.72,505.48,503.0,503.82,450.0
2013-03-14 09:30:00,505.0,505.0,502.79,503.46,70.0,505.0,505.0,502.79,503.46,70.0
2013-03-14 10:00:00,503.6,503.99,503.6,503.99,40.0,503.6,503.99,503.6,503.99,40.0
2013-03-14 10:30:00,504.78,504.78,503.97,504.29,130.0,504.78,504.78,503.97,504.29,130.0
2013-03-14 11:00:00,504.29,504.37,503.28,503.82,120.0,504.29,504.37,503.28,503.82,120.0
2013-03-14 11:30:00,504.0,504.0,502.67,502.67,90.0,504.0,504.0,502.67,502.67,90.0
2013-03-14 12:00:00,502.94,504.48,502.94,504.48,30.0,502.94,504.48,502.94,504.48,30.0
2013-03-14 12:30:00,504.06,504.06,503.71,503.71,40.0,504.06,504.06,503.71,503.71,40.0
2013-03-14 13:00:00,503.13,503.37,503.13,503.37,20.0,503.13,503.37,503.13,503.37,20.0
2013-03-14 13:30:00,503.74,503.74,503.0,503.22,170.0,503.74,503.74,503.0,503.22,170.0
2013-03-14 14:00:00,503.18,503.33,503.05,503.05,30.0,503.18,503.33,503.05,503.05,30.0
2013-03-14 14:30:00,503.07,504.0,503.03,503.67,190.0,503.07,504.0,503.03,503.67,190.0
2013-03-14 15:00:00,504.18,504.18,503.65,503.65,50.0,504.18,504.18,503.65,503.65,50.0
2013-03-14 15:30:00,504.32,505.0,503.88,505.0,100.0,504.32,505.0,503.88,505.0,100.0
2013-03-15 09:30:00,505.0,505.0,503.16,504.18,170.0,505.0,505.0,503.16,504.18,170.0
2013-03-15 10:00:00,504.5,504.5,503.42,504.29,140.0,504.5,504.5,503.42,504.29,140.0
2013-03-15 10:30:00,504.53,504.8,503.9,503.9,230.0,504.53,504.8,503.9,503.9,230.0
2013-03-15 11:00:00,503.95,504.75,503.95,504.75,20.0,503.95,504.75,503.95,504.75,20.0
2013-03-15 11:30:00,504.73,504.73,503.91,504.29,130.0,504.73,504.73,503.91,504.29,130.0
2013-03-15 12:00:00,504.1,505.67,503.6,505.22,390.0,504.1,505.67,503.6,505.22,390.0
2013-03-15 12:30:00,505.5,508.72,505.5,508.45,310.0,505.5,508.72,505.5,508.45,310.0
2013-03-15 13:00:00,506.95,508.45,506.27,508.03,110.0,506.95,508.45,506.27,508.03,110.0
2013-03-15 13:30:00,507.49,508.79,507.49,508.1,110.0,507.49,508.79,507.49,508.1,110.0
2013-03-15 14:00:00,508.2,508.47,508.11,508.47,80.0,508.2,508.47,508.11,508.47,80.0
2013-03-15 14:30:00,508.9,508.9,507.61,507.72,180.0,508.9,508.9,507.61,507.72,180.0
2013-03-15 15:00:00,508.9,508.96,508.5,508.68,90.0,508.9,508.96,508.5,508.68,90.0
2013-03-15 15:30:00,508.68,509.73,507.45,508.77,950.0,508.68,509.73,507.45,508.77,950.0
2013-03-18 09:30:00,507.25,507.99,505.1,505.68,100.0,507.25,507.99,505.1,505.68,100.0
2013-03-18 10:00:00,505.68,507.07,504.89,507.07,160.0,505.68,507.07,504.89,507.07,160.0
2013-03-18 10:30:00,506.8,506.84,506.78,506.78,30.0,506.8,506.84,506.78,506.78,30.0
2013-03-18 11:00:00,506.6,507.75,506.59,507.72,40.0,506.6,507.75,506.59,507.72,40.0
2013-03-18 11:30:00,507.64,507.65,504.43,506.54,130.0,507.64,507.65,504.43,506.54,130.0
2013-03-18 12:00:00,507.2,507.2,506.65,506.65,20.0,507.2,507.2,506.65,506.65,20.0
2013-03-18 12:30:00,507.09,507.09,506.0,506.5,70.0,507.09,507.09,506.0,506.5,70.0
2013-03-18 13:00:00,505.77,507.3,505.77,507.3,60.0,505.77,507.3,505.77,507.3,60.0
2013-03-18 13:30:00,506.5,506.9,505.0,505.17,550.0,506.5,506.9,505.0,505.17,550.0
2013-03-18 14:00:00,506.5,507.05,506.5,507.05,50.0,506.5,507.05,506.5,507.05,50.0
2013-03-18 14:30:00,507.55,507.55,507.55,507.55,10.0,507.55,507.55,507.55,507.55,10.0
2013-03-18 15:00:00,506.4,506.79,505.86,506.37,100.0,506.4,506.79,505.86,506.37,100.0
2013-03-18 15:30:00,506.34,507.37,505.82,507.2,440.0,506.34,507.37,505.82,507.2,440.0
2013-03-19 09:30:00,507.9,508.69,507.9,508.25,110.0,507.9,508.69,507.9,508.25,110.0
2013-03-19 10:00:00,507.78,508.55,507.78,508.55,40.0,507.78,508.55,507.78,508.55,40.0
2013-03-19 10:30:00,507.85,507.85,507.45,507.45,20.0,507.85,507.85,507.45,507.45,20.0
2013-03-19 11:00:00,507.74,509.24,507.74,509.11,120.0,507.74,509.24,507.74,509.11,120.0
2013-03-19 11:30:00,508.1,508.46,507.74,507.74,80.0,508.1,508.46,507.74,507.74,80.0
2013-03-19 12:00:00,506.3,508.2,506.25,506.73,60.0,506.3,508.2,506.25,506.73,60.0
2013-03-19 12:30:00,506.79,507.3,506.79,507.07,70.0,506.79,507.3,506.79,507.07,70.0
2013-03-19 13:00:00,506.85,507.3,506.85,507.19,90.0,506.85,507.3,506.85,507.19,90.0
2013-03-19 13:30:00,507.29,507.3,506.5,506.64,150.0,507.29,507.3,506.5,506.64,150.0
2013-03-19 14:00:00,506.68,507.29,506.5,507.29,80.0,506.68,507.29,506.5,507.29,80.0
2013-03-19 14:30:00,507.28,507.35,507.28,507.35,20.0,507.28,507.35,507.28,507.35,20.0
2013-03-19 15:00:00,507.07,508.0,506.86,506.86,130.0,507.07,508.0,506.86,506.86,130.0
2013-03-19 15:30:00,507.5,509.21,507.2,508.44,300.0,507.5,509.21,507.2,508.44,300.0
2013-03-20 09:30:00,509.1,509.1,507.8,507.9,130.0,509.1,509.1,507.8,507.9,130.0
2013-03-20 10:00:00,507.9,510.05,507.85,510.05,230.0,507.9,510.05,507.85,510.05,230.0
2013-03-20 10:30:00,508.74,508.74,508.74,508.74,10.0,508.74,508.74,508.74,508.74,10.0
2013-03-20 11:00:00,508.76,509.33,508.53,508.71,70.0,508.76,509.33,508.53,508.71,70.0
2013-03-20 11:30:00,509.25,509.32,508.83,509.01,70.0,509.25,509.32,508.83,509.01,70.0
2013-03-20 12:00:00,509.09,509.68,509.0,509.02,90.0,509.09,509.68,509.0,509.02,90.0
2013-03-20 12:30:00,509.09,509.09,509.03,509.03,20.0,509.09,509.09,509.03,509.03,20.0
2013-03-20 13:00:00,508.97,508.99,508.97,508.99,20.0,508.97,508.99,508.97,508.99,20.0
2013-03-20 13:30:00,508.99,508.99,506.97,507.0,300.0,508.99,508.99,506.97,507.0,300.0
2013-03-20 14:00:00,506.95,508.25,506.6,508.25,170.0,506.95,508.25,506.6,508.25,170.0
2013-03-20 14:30:00,507.89,508.31,507.51,508.31,110.0,507.89,508.31,507.51,508.31,110.0
2013-03-20 15:00:00,507.61,508.46,507.61,508.34,1040.0,507.61,508.46,507.61,508.34,1040.0
2013-03-20 15:30:00,508.11,509.49,507.54,508.81,630.0,508.11,509.49,507.54,508.81,630.0
2013-03-21 09:30:00,507.99,507.99,506.16,506.29,70.0,507.99,507.99,506.16,506.29,70.0
2013-03-21 10:00:00,506.0,506.57,506.0,506.11,140.0,506.0,506.57,506.0,506.11,140.0
2013-03-21 10:30:00,506.5,507.25,506.04,506.07,160.0,506.5,507.25,506.04,506.07,160.0
2013-03-21 11:00:00,506.28,506.64,506.0,506.64,60.0,506.28,506.64,506.0,506.64,60.0
2013-03-21 11:30:00,506.85,506.85,506.0,506.01,80.0,506.85,506.85,506.0,506.01,80.0
2013-03-21 12:00:00,505.55,507.49,505.25,506.5,690.0,505.55,507.49,505.25,506.5,690.0
2013-03-21 12:30:00,506.61,506.61,506.4,506.4,20.0,506.61,506.61,506.4,506.4,20.0
2013-03-21 13:00:00,506.33,506.33,505.05,505.05,30.0,506.33,506.33,505.05,505.05,30.0
2013-03-21 13:30:00,504.99,505.22,503.0,503.46,280.0,504.99,505.22,503.0,503.46,280.0
2013-03-21 14:00:00,503.45,503.45,501.8,503.0,270.0,503.45,503.45,501.8,503.0,270.0
2013-03-21 14:30:00,502.0,502.5,502.0,502.5,30.0,502.0,502.5,502.0,502.5,30.0
2013-03-21 15:00:00,502.16,503.34,502.01,503.0,270.0,502.16,503.34,502.01,503.0,270.0
2013-03-21 15:30:00,503.71,504.5,503.0,503.07,200.0,503.71,504.5,503.0,503.07,200.0
2013-03-22 09:30:00,504.74,504.74,503.03,503.36,90.0,504.74,504.74,503.03,503.36,90.0
2013-03-22 10:00:00,503.1,503.48,502.63,503.48,50.0,503.1,503.48,502.63,503.48,50.0
2013-03-22 10:30:00,503.13,503.77,503.13,503.65,60.0,503.13,503.77,503.13,503.65,60.0
2013-03-22 11:00:00,505.34,505.55,502.67,505.1,110.0,505.34,505.55,502.67,505.1,110.0
2013-03-22 11:30:00,505.92,505.92,504.7,505.0,450.0,505.92,505.92,504.7,505.0,450.0
2013-03-22 12:00:00,505.0,505.89,505.0,505.75,480.0,505.0,505.89,505.0,505.75,480.0
2013-03-22 12:30:00,505.63,506.15,505.02,506.15,80.0,505.63,506.15,505.02,506.15,80.0
2013-03-22 13:00:00,506.61,506.69,505.31,506.61,40.0,506.61,506.69,505.31,506.61,40.0
2013-03-22 13:30:00,506.79,506.91,506.22,506.91,40.0,506.79,506.91,506.22,506.91,40.0
2013-03-22 14:00:00,505.78,506.45,505.75,506.45,90.0,505.78,506.45,505.75,506.45,90.0
2013-03-22 14:30:00,506.0,506.45,505.25,505.25,180.0,506.0,506.45,505.25,505.25,180.0
2013-03-22 15:00:00,505.86,505.86,505.4,505.72,130.0,505.86,505.86,505.4,505.72,130.0
2013-03-22 15:30:00,504.58,506.38,504.47,505.36,640.0,504.58,506.38,504.47,505.36,640.0
2013-03-25 09:30:00,503.0,507.22,503.0,506.25,230.0,503.0,507.22,503.0,506.25,230.0
2013-03-25 10:00:00,505.71,506.28,505.71,505.74,40.0,505.71,506.28,505.71,505.74,40.0
2013-03-25 10:30:00,505.75,505.75,503.53,504.36,150.0,505.75,505.75,503.53,504.36,150.0
2013-03-25 11:00:00,504.47,504.52,502.95,503.9,210.0,504.47,504.52,502.95,503.9,210.0
2013-03-25 11:30:00,504.0,505.58,504.0,505.58,130.0,504.0,505.58,504.0,505.58,130.0
2013-03-25 12:00:00,505.65,506.9,505.5,506.71,140.0,505.65,506.9,505.5,506.71,140.0
2013-03-25 12:30:00,506.0,506.25,505.0,505.0,80.0,506.0,506.25,505.0,505.0,80.0
2013-03-25 13:00:00,504.5,505.58,504.0,505.58,120.0,504.5,505.58,504.0,505.58,120.0
2013-03-25 13:30:00,504.77,506.44,504.77,505.78,80.0,504.77,506.44,504.77,505.78,80.0
2013-03-25 14:00:00,505.8,505.8,504.63,504.97,120.0,505.8,505.8,504.63,504.97,120.0
2013-03-25 14:30:00,505.0,505.31,505.0,505.31,80.0,505.0,505.31,505.0,505.31,80.0
2013-03-25 15:00:00,505.27,505.27,504.01,505.0,120.0,505.27,505.27,504.01,505.0,120.0
2013-03-25 15:30:00,504.74,505.25,503.51,504.91,760.0,504.74,505.25,503.51,504.91,760.0
2013-03-26 09:30:00,504.99,506.34,504.6,505.5,340.0,504.99,506.34,504.6,505.5,340.0
2013-03-26 10:00:00,505.21,505.5,504.74,505.24,130.0,505.21,505.5,504.74,505.24,130.0
2013-03-26 10:30:00,505.21,505.21,504.5,504.8,150.0,505.21,505.21,504.5,504.8,150.0
2013-03-26 11:00:00,504.8,504.8,504.5,504.67,70.0,504.8,504.8,504.5,504.67,70.0
2013-03-26 11:30:00,505.06,505.68,505.0,505.12,190.0,505.06,505.68,505.0,505.12,190.0
2013-03-26 12:00:00,505.64,505.78,505.2,505.2,170.0,505.64,505.78,505.2,505.2,170.0
2013-03-26 12:30:00,505.2,505.34,504.23,504.23,90.0,505.2,505.34,504.23,504.23,90.0
2013-03-26 13:00:00,505.18,505.26,504.05,504.2,160.0,505.18,505.26,504.05,504.2,160.0
2013-03-26 13:30:00,504.2,504.78,504.2,504.78,70.0,504.2,504.78,504.2,504.78,70.0
2013-03-26 14:00:00,504.5,504.69,503.91,504.11,180.0,504.5,504.69,503.91,504.11,180.0
2013-03-26 14:30:00,504.0,504.99,504.0,504.99,150.0,504.0,504.99,504.0,504.99,150.0
2013-03-26 15:00:00,505.0,505.21,504.71,505.01,140.0,505.0,505.21,504.71,505.01,140.0
2013-03-26 15:30:00,505.15,505.56,504.91,505.31,210.0,505.15,505.56,504.91,505.31,210.0
2013-03-27 09:30:00,504.19,504.19,503.0,503.59,140.0,504.19,504.19,503.0,503.59,140.0
2013-03-27 10:00:00,503.5,503.5,503.03,503.36,80.0,503.5,503.5,503.03,503.36,80.0
2013-03-27 10:30:00,502.84,504.07,502.84,504.07,40.0,502.84,504.07,502.84,504.07,40.0
2013-03-27 11:00:00,503.49,503.89,503.4,503.4,40.0,503.49,503.89,503.4,503.4,40.0
2013-03-27 11:30:00,503.47,503.47,502.67,502.9,70.0,503.47,503.47,502.67,502.9,70.0
2013-03-27 12:00:00,502.2,503.4,502.2,503.4,60.0,502.2,503.4,502.2,503.4,60.0
2013-03-27 12:30:00,503.0,503.4,503.0,503.4,30.0,503.0,503.4,503.0,503.4,30.0
2013-03-27 13:00:00,503.4,503.47,502.21,503.4,130.0,503.4,503.47,502.21,503.4,130.0
2013-03-27 13:30:00,503.82,503.91,502.98,503.91,80.0,503.82,503.91,502.98,503.91,80.0
2013-03-27 14:00:00,503.52,503.52,502.99,503.13,40.0,503.52,503.52,502.99,503.13,40.0
2013-03-27 14:30:00,502.6,502.6,502.6,502.6,10.0,502.6,502.6,502.6,502.6,10.0
2013-03-27 15:00:00,502.94,503.81,502.7,503.35,170.0,502.94,503.81,502.7,503.35,170.0
2013-03-27 15:30:00,503.5,503.5,502.79,502.8,430.0,503.5,503.5,502.79,502.8,430.0
2013-03-28 09:30:00,502.76,503.81,501.62,503.81,140.0,502.76,503.81,501.62,503.81,140.0
2013-03-28 10:00:00,503.06,503.06,503.0,503.0,40.0,503.06,503.06,503.0,503.0,40.0
2013-03-28 10:30:00,503.27,503.37,501.9,502.43,260.0,503.27,503.37,501.9,502.43,260.0
2013-03-28 11:00:00,503.0,503.01,502.36,502.37,220.0,503.0,503.01,502.36,502.37,220.0
2013-03-28 11:30:00,502.4,503.01,502.07,502.93,350.0,502.4,503.01,502.07,502.93,350.0
2013-03-28 12:00:00,502.92,502.95,502.0,502.5,300.0,502.92,502.95,502.0,502.5,300.0
2013-03-28 12:30:00,503.13,503.13,502.54,502.98,50.0,503.13,503.13,502.54,502.98,50.0
2013-03-28 13:00:00,503.13,503.37,502.9,502.9,40.0,503.13,503.37,502.9,502.9,40.0
2013-03-28 13:30:00,503.83,503.83,503.83,503.83,20.0,503.83,503.83,503.83,503.83,20.0
2013-03-28 14:00:00,504.62,504.98,502.15,502.9,190.0,504.62,504.98,502.15,502.9,190.0
2013-03-28 14:30:00,502.79,503.25,502.78,502.89,160.0,502.79,503.25,502.78,502.89,160.0
2013-03-28 15:00:00,502.67,503.15,502.61,502.69,160.0,502.67,503.15,502.61,502.69,160.0
2013-03-28 15:30:00,502.68,505.22,502.39,503.0,590.0,502.68,505.22,502.39,503.0,590.0
2013-04-01 09:30:00,502.76,504.52,502.01,503.0,220.0,502.76,504.52,502.01,503.0,220.0
2013-04-01 10:00:00,503.38,503.38,502.27,502.4,240.0,503.38,503.38,502.27,502.4,240.0
2013-04-01 10:30:00,502.4,503.0,501.76,502.6,430.0,502.4,503.0,501.76,502.6,430.0
2013-04-01 11:00:00,502.4,502.8,502.4,502.4,140.0,502.4,502.8,502.4,502.4,140.0
2013-04-01 11:30:00,502.7,502.75,502.04,502.04,30.0,502.7,502.75,502.04,502.04,30.0
2013-04-01 12:00:00,502.66,502.96,502.48,502.48,70.0,502.66,502.96,502.48,502.48,70.0
2013-04-01 12:30:00,502.48,502.48,502.48,502.48,0.0,502.48,502.48,502.48,502.48,0.0
2013-04-01 13:00:00,502.87,502.87,502.87,502.87,30.0,502.87,502.87,502.87,502.87,30.0
2013-04-01 13:30:00,503.08,503.53,503.08,503.11,80.0,503.08,503.53,503.08,503.11,80.0
2013-04-01 14:00:00,502.8,503.0,502.3,503.0,30.0,502.8,503.0,502.3,503.0,30.0
2013-04-01 14:30:00,502.94,502.94,502.7,502.7,20.0,502.94,502.94,502.7,502.7,20.0
2013-04-01 15:00:00,503.24,503.67,502.66,503.37,260.0,503.24,503.67,502.66,503.37,260.0
2013-04-01 15:30:00,503.25,505.05,502.85,504.31,190.0,503.25,505.05,502.85,504.31,190.0
2013-04-02 09:30:00,505.87,507.26,505.6,507.26,160.0,505.87,507.26,505.6,507.26,160.0
2013-04-02 10:00:00,507.16,507.47,506.53,507.12,280.0,507.16,507.47,506.53,507.12,280.0
2013-04-02 10:30:00,506.91,507.23,506.34,507.04,100.0,506.91,507.23,506.34,507.04,100.0
2013-04-02 11:00:00,506.17,506.7,505.5,506.6,60.0,506.17,506.7,505.5,506.6,60.0
2013-04-02 11:30:00,506.56,506.91,506.56,506.91,30.0,506.56,506.91,506.56,506.91,30.0
2013-04-02 12:00:00,506.41,506.79,506.32,506.75,90.0,506.41,506.79,506.32,506.75,90.0
2013-04-02 12:30:00,506.75,506.75,506.75,506.75,0.0,506.75,506.75,506.75,506.75,0.0
2013-04-02 13:00:00,507.2,507.2,506.98,506.98,30.0,507.2,507.2,506.98,506.98,30.0
2013-04-02 13:30:00,507.61,509.1,506.22,508.62,120.0,507.61,509.1,506.22,508.62,120.0
2013-04-02 14:00:00,508.3,509.12,507.48,508.7,90.0,508.3,509.12,507.48,508.7,90.0
2013-04-02 14:30:00,508.95,509.2,508.29,509.15,290.0,508.95,509.2,508.29,509.15,290.0
2013-04-02 15:00:00,509.39,509.39,508.17,508.17,150.0,509.39,509.39,508.17,508.17,150.0
2013-04-02 15:30:00,508.69,510.32,507.75,510.32,570.0,508.69,510.32,507.75,510.32,570.0
2013-04-03 09:30:00,510.05,510.05,507.2,509.62,250.0,510.05,510.05,507.2,509.62,250.0
2013-04-03 10:00:00,508.92,510.5,508.69,509.55,100.0,508.92,510.5,508.69,509.55,100.0
2013-04-03 10:30:00,510.99,518.59,510.99,514.4,510.0,510.99,518.59,510.99,514.4,510.0
2013-04-03 11:00:00,514.1,514.43,512.25,512.95,280.0,514.1,514.43,512.25,512.95,280.0
2013-04-03 11:30:00,513.47,513.91,511.7,512.99,310.0,513.47,513.91,511.7,512.99,310.0
2013-04-03 12:00:00,512.92,513.33,512.5,512.5,60.0,512.92,513.33,512.5,512.5,60.0
2013-04-03 12:30:00,511.68,513.91,511.68,513.91,100.0,511.68,513.91,511.68,513.91,100.0
2013-04-03 13:00:00,513.18,513.24,512.33,513.24,100.0,513.18,513.24,512.33,513.24,100.0
2013-04-03 13:30:00,513.09,513.76,511.18,511.25,220.0,513.09,513.76,511.18,511.25,220.0
2013-04-03 14:00:00,510.79,512.22,510.48,510.76,220.0,510.79,512.22,510.48,510.76,220.0
2013-04-03 14:30:00,512.14,512.78,511.31,511.51,180.0,512.14,512.78,511.31,511.51,180.0
2013-04-03 15:00:00,511.51,512.18,510.55,511.24,190.0,511.51,512.18,510.55,511.24,190.0
2013-04-03 15:30:00,510.83,512.99,509.83,512.98,990.0,510.83,512.99,509.83,512.98,990.0
2013-04-04 09:30:00,512.37,513.69,512.3,513.69,200.0,512.37,513.69,512.3,513.69,200.0
2013-04-04 10:00:00,513.69,513.69,513.0,513.0,90.0,513.69,513.69,513.0,513.0,90.0
2013-04-04 10:30:00,513.55,513.55,512.27,513.01,120.0,513.55,513.55,512.27,513.01,120.0
2013-04-04 11:00:00,512.63,513.53,512.63,513.53,40.0,512.63,513.53,512.63,513.53,40.0
2013-04-04 11:30:00,513.02,513.02,512.35,512.38,90.0,513.02,513.02,512.35,512.38,90.0
2013-04-04 12:00:00,512.12,513.65,512.12,513.14,140.0,512.12,513.65,512.12,513.14,140.0
2013-04-04 12:30:00,512.7,513.07,511.54,511.54,30.0,512.7,513.07,511.54,511.54,30.0
2013-04-04 13:00:00,512.5,512.5,511.75,511.97,70.0,512.5,512.5,511.75,511.97,70.0
2013-04-04 13:30:00,512.14,513.32,512.14,512.75,190.0,512.14,513.32,512.14,512.75,190.0
2013-04-04 14:00:00,513.09,514.68,512.3,513.85,160.0,513.09,514.68,512.3,513.85,160.0
2013-04-04 14:30:00,513.61,513.61,513.01,513.01,60.0,513.61,513.61,513.01,513.01,60.0
2013-04-04 15:00:00,512.79,513.96,512.79,513.75,90.0,512.79,513.96,512.79,513.75,90.0
2013-04-04 15:30:00,513.88,515.65,513.88,515.57,180.0,513.88,515.65,513.88,515.57,180.0
2013-04-05 09:30:00,510.0,511.2,510.0,510.0,150.0,510.0,511.2,510.0,510.0,150.0
2013-04-05 10:00:00,508.88,510.4,508.88,509.62,230.0,508.88,510.4,508.88,509.62,230.0
2013-04-05 10:30:00,509.72,510.93,509.34,510.8,170.0,509.72,510.93,509.34,510.8,170.0
2013-04-05 11:00:00,511.48,511.57,510.18,510.18,160.0,511.48,511.57,510.18,510.18,160.0
2013-04-05 11:30:00,510.25,511.0,510.09,510.35,140.0,510.25,511.0,510.09,510.35,140.0
2013-04-05 12:00:00,509.85,510.24,509.45,509.8,110.0,509.85,510.24,509.45,509.8,110.0
2013-04-05 12:30:00,510.04,510.04,509.88,509.88,40.0,510.04,510.04,509.88,509.88,40.0
2013-04-05 13:00:00,509.93,510.82,509.34,509.85,300.0,509.93,510.82,509.34,509.85,300.0
2013-04-05 13:30:00,510.87,511.51,510.36,511.14,270.0,510.87,511.51,510.36,511.14,270.0
2013-04-05 14:00:00,511.12,511.12,510.01,510.12,300.0,511.12,511.12,510.01,510.12,300.0
2013-04-05 14:30:00,510.12,510.45,509.51,510.2,210.0,510.12,510.45,509.51,510.2,210.0
2013-04-05 15:00:00,510.71,510.71,509.78,509.78,20.0,510.71,510.71,509.78,509.78,20.0
2013-04-05 15:30:00,509.85,510.78,509.61,510.0,200.0,509.85,510.78,509.61,510.0,200.0
2013-04-08 09:30:00,510.92,510.92,508.78,509.09,240.0,510.92,510.92,508.78,509.09,240.0
2013-04-08 10:00:00,509.0,516.69,508.86,515.1,760.0,509.0,516.69,508.86,515.1,760.0
2013-04-08 10:30:00,514.86,515.65,513.01,513.01,50.0,514.86,515.65,513.01,513.01,50.0
2013-04-08 11:00:00,512.48,514.26,512.48,513.77,110.0,512.48,514.26,512.48,513.77,110.0
2013-04-08 11:30:00,513.77,513.77,513.77,513.77,0.0,513.77,513.77,513.77,513.77,0.0
2013-04-08 12:00:00,512.39,513.49,512.0,512.0,80.0,512.39,513.49,512.0,512.0,80.0
2013-04-08 12:30:00,511.63,512.65,511.63,512.27,40.0,511.63,512.65,511.63,512.27,40.0
2013-04-08 13:00:00,512.0,512.0,512.0,512.0,10.0,512.0,512.0,512.0,512.0,10.0
2013-04-08 13:30:00,512.0,512.07,512.0,512.07,30.0,512.0,512.07,512.0,512.07,30.0
2013-04-08 14:00:00,513.31,513.31,511.7,511.7,50.0,513.31,513.31,511.7,511.7,50.0
2013-04-08 14:30:00,511.98,511.98,511.98,511.98,10.0,511.98,511.98,511.98,511.98,10.0
2013-04-08 15:00:00,512.96,512.96,512.96,512.96,10.0,512.96,512.96,512.96,512.96,10.0
2013-04-08 15:30:00,512.52,514.02,512.52,513.67,230.0,512.52,514.02,512.52,513.67,230.0
2013-04-09 09:30:00,515.99,516.46,514.47,514.47,60.0,515.99,516.46,514.47,514.47,60.0
2013-04-09 10:00:00,513.3,514.36,513.3,514.36,80.0,513.3,514.36,513.3,514.36,80.0
2013-04-09 10:30:00,514.9,514.9,514.9,514.9,10.0,514.9,514.9,514.9,514.9,10.0
2013-04-09 11:00:00,512.74,513.38,512.63,513.26,80.0,512.74,513.38,512.63,513.26,80.0
2013-04-09 11:30:00,514.39,514.39,514.39,514.39,10.0,514.39,514.39,514.39,514.39,10.0
2013-04-09 12:00:00,514.82,514.82,514.82,514.82,10.0,514.82,514.82,514.82,514.82,10.0
2013-04-09 12:30:00,514.02,514.02,513.29,513.29,20.0,514.02,514.02,513.29,513.29,20.0
2013-04-09 13:00:00,513.43,514.54,513.43,514.54,150.0,513.43,514.54,513.43,514.54,150.0
2013-04-09 13:30:00,514.79,515.63,514.79,515.63,30.0,514.79,515.63,514.79,515.63,30.0
2013-04-09 14:00:00,514.97,515.63,514.97,515.63,30.0,514.97,515.63,514.97,515.63,30.0
2013-04-09 14:30:00,515.63,515.63,515.63,515.63,0.0,515.63,515.63,515.63,515.63,0.0
2013-04-09 15:00:00,514.02,514.16,513.29,513.29,100.0,514.02,514.16,513.29,513.29,100.0
2013-04-09 15:30:00,513.52,514.54,512.8,512.8,250.0,513.52,514.54,512.8,512.8,250.0
2013-04-10 09:30:00,514.58,514.58,513.2,513.71,130.0,514.58,514.58,513.2,513.71,130.0
2013-04-10 10:00:00,514.04,514.04,513.79,513.79,30.0,514.04,514.04,513.79,513.79,30.0
2013-04-10 10:30:00,513.8,514.3,513.8,514.2,40.0,513.8,514.3,513.8,514.2,40.0
2013-04-10 11:00:00,514.21,515.02,513.9,514.75,110.0,514.21,515.02,513.9,514.75,110.0
2013-04-10 11:30:00,515.0,516.11,515.0,515.9,140.0,515.0,516.11,515.0,515.9,140.0
2013-04-10 12:00:00,515.01,515.97,515.01,515.65,50.0,515.01,515.97,515.01,515.65,50.0
2013-04-10 12:30:00,515.64,516.26,515.13,515.31,100.0,515.64,516.26,515.13,515.31,100.0
2013-04-10 13:00:00,515.16,515.86,514.95,515.85,100.0,515.16,515.86,514.95,515.85,100.0
2013-04-10 13:30:00,515.1,515.1,515.1,515.1,10.0,515.1,515.1,515.1,515.1,10.0
2013-04-10 14:00:00,515.11,515.3,515.11,515.18,90.0,515.11,515.3,515.11,515.18,90.0
2013-04-10 14:30:00,515.44,516.1,515.38,516.02,190.0,515.44,516.1,515.38,516.02,190.0
2013-04-10 15:00:00,515.49,516.8,515.49,516.23,170.0,515.49,516.8,515.49,516.23,170.0
2013-04-10 15:30:00,516.33,517.63,515.75,516.41,720.0,516.33,517.63,515.75,516.41,720.0
2013-04-11 09:30:00,516.13,519.44,515.9,519.44,180.0,516.13,519.44,515.9,519.44,180.0
2013-04-11 10:00:00,518.56,519.41,517.76,518.43,110.0,518.56,519.41,517.76,518.43,110.0
2013-04-11 10:30:00,517.75,519.76,517.75,519.12,150.0,517.75,519.76,517.75,519.12,150.0
2013-04-11 11:00:00,519.51,519.8,519.16,519.57,200.0,519.51,519.8,519.16,519.57,200.0
2013-04-11 11:30:00,519.77,520.0,519.15,520.0,180.0,519.77,520.0,519.15,520.0,180.0
2013-04-11 12:00:00,520.3,521.44,520.05,521.44,160.0,520.3,521.44,520.05,521.44,160.0
2013-04-11 12:30:00,521.49,521.49,521.49,521.49,10.0,521.49,521.49,521.49,521.49,10.0
2013-04-11 13:00:00,521.19,521.29,520.86,521.21,90.0,521.19,521.29,520.86,521.21,90.0
2013-04-11 13:30:00,521.46,524.08,520.74,523.41,480.0,521.46,524.08,520.74,523.41,480.0
2013-04-11 14:00:00,523.75,529.91,523.75,527.62,690.0,523.75,529.91,523.75,527.62,690.0
2013-04-11 14:30:00,527.54,527.54,525.39,526.76,220.0,527.54,527.54,525.39,526.76,220.0
2013-04-11 15:00:00,525.71,526.78,525.02,525.64,80.0,525.71,526.78,525.02,525.64,80.0
2013-04-11 15:30:00,526.62,526.75,524.5,525.02,250.0,526.62,526.75,524.5,525.02,250.0
2013-04-12 09:30:00,525.39,525.39,522.69,522.83,110.0,525.39,525.39,522.69,522.83,110.0
2013-04-12 10:00:00,523.06,524.85,523.06,524.01,150.0,523.06,524.85,523.06,524.01,150.0
2013-04-12 10:30:00,524.16,525.53,523.5,524.77,120.0,524.16,525.53,523.5,524.77,120.0
2013-04-12 11:00:00,524.91,524.91,524.0,524.22,70.0,524.91,524.91,524.0,524.22,70.0
2013-04-12 11:30:00,525.36,526.08,524.44,524.62,110.0,525.36,526.08,524.44,524.62,110.0
2013-04-12 12:00:00,523.8,525.63,523.8,525.0,200.0,523.8,525.63,523.8,525.0,200.0
2013-04-12 12:30:00,524.5,524.5,524.5,524.5,10.0,524.5,524.5,524.5,524.5,10.0
2013-04-12 13:00:00,523.52,525.0,523.52,525.0,140.0,523.52,525.0,523.52,525.0,140.0
2013-04-12 13:30:00,524.6,524.6,524.06,524.42,100.0,524.6,524.6,524.06,524.42,100.0
2013-04-12 14:00:00,524.53,525.87,524.04,524.36,130.0,524.53,525.87,524.04,524.36,130.0
2013-04-12 14:30:00,524.1,528.98,524.1,528.49,670.0,524.1,528.98,524.1,528.49,670.0
2013-04-12 15:00:00,528.37,529.07,528.37,528.39,270.0,528.37,529.07,528.37,528.39,270.0
2013-04-12 15:30:00,528.82,528.92,527.08,527.48,130.0,528.82,528.92,527.08,527.48,130.0
2013-04-15 09:30:00,527.29,527.29,524.68,525.77,160.0,527.29,527.29,524.68,525.77,160.0
2013-04-15 10:00:00,526.77,526.77,521.65,522.0,180.0,526.77,526.77,521.65,522.0,180.0
2013-04-15 10:30:00,522.0,523.1,522.0,522.78,70.0,522.0,523.1,522.0,522.78,70.0
2013-04-15 11:00:00,522.47,522.47,521.05,521.67,70.0,522.47,522.47,521.05,521.67,70.0
2013-04-15 11:30:00,520.3,521.55,517.05,518.35,180.0,520.3,521.55,517.05,518.35,180.0
2013-04-15 12:00:00,517.38,517.38,514.97,515.18,100.0,517.38,517.38,514.97,515.18,100.0
2013-04-15 12:30:00,513.79,515.56,513.12,514.47,50.0,513.79,515.56,513.12,514.47,50.0
2013-04-15 13:00:00,513.56,515.4,513.56,515.37,40.0,513.56,515.4,513.56,515.37,40.0
2013-04-15 13:30:00,515.39,518.0,515.18,517.5,220.0,515.39,518.0,515.18,517.5,220.0
2013-04-15 14:00:00,516.86,517.68,515.95,516.13,70.0,516.86,517.68,515.95,516.13,70.0
2013-04-15 14:30:00,514.55,515.46,514.0,514.0,70.0,514.55,515.46,514.0,514.0,70.0
2013-04-15 15:00:00,512.28,515.0,511.26,515.0,310.0,512.28,515.0,511.26,515.0,310.0
2013-04-15 15:30:00,514.48,518.28,512.67,516.43,270.0,514.48,518.28,512.67,516.43,270.0
2013-04-16 09:30:00,519.0,520.05,518.03,518.19,160.0,519.0,520.05,518.03,518.19,160.0
2013-04-16 10:00:00,517.73,519.81,517.4,519.65,70.0,517.73,519.81,517.4,519.65,70.0
2013-04-16 10:30:00,520.05,520.1,519.21,519.82,50.0,520.05,520.1,519.21,519.82,50.0
2013-04-16 11:00:00,519.82,519.82,519.82,519.82,0.0,519.82,519.82,519.82,519.82,0.0
2013-04-16 11:30:00,521.72,523.44,521.7,523.44,30.0,521.72,523.44,521.7,523.44,30.0
2013-04-16 12:00:00,521.73,521.9,520.0,521.9,70.0,521.73,521.9,520.0,521.9,70.0
2013-04-16 12:30:00,519.01,521.63,519.0,519.86,330.0,519.01,521.63,519.0,519.86,330.0
2013-04-16 13:00:00,519.99,519.99,519.99,519.99,20.0,519.99,519.99,519.99,519.99,20.0
2013-04-16 13:30:00,519.5,519.5,519.44,519.44,20.0,519.5,519.5,519.44,519.44,20.0
2013-04-16 14:00:00,519.12,519.99,518.87,519.7,90.0,519.12,519.99,518.87,519.7,90.0
2013-04-16 14:30:00,518.17,519.85,518.17,519.5,40.0,518.17,519.85,518.17,519.5,40.0
2013-04-16 15:00:00,519.44,519.82,518.49,518.49,60.0,519.44,519.82,518.49,518.49,60.0
2013-04-16 15:30:00,519.29,522.37,519.18,522.37,220.0,519.29,522.37,519.18,522.37,220.0
2013-04-17 09:30:00,519.98,523.01,518.56,520.02,340.0,519.98,523.01,518.56,520.02,340.0
2013-04-17 10:00:00,520.57,520.88,520.0,520.5,160.0,520.57,520.88,520.0,520.5,160.0
2013-04-17 10:30:00,520.23,520.23,518.05,518.42,70.0,520.23,520.23,518.05,518.42,70.0
2013-04-17 11:00:00,518.37,520.27,518.37,519.95,120.0,518.37,520.27,518.37,519.95,120.0
2013-04-17 11:30:00,519.68,519.68,519.01,519.66,30.0,519.68,519.68,519.01,519.66,30.0
2013-04-17 12:00:00,518.48,518.79,518.0,518.74,80.0,518.48,518.79,518.0,518.74,80.0
2013-04-17 12:30:00,518.37,520.5,518.37,520.5,180.0,518.37,520.5,518.37,520.5,180.0
2013-04-17 13:00:00,519.49,521.79,518.63,521.11,330.0,519.49,521.79,518.63,521.11,330.0
2013-04-17 13:30:00,520.28,520.55,517.28,520.55,40.0,520.28,520.55,517.28,520.55,40.0
2013-04-17 14:00:00,520.5,520.53,520.02,520.53,370.0,520.5,520.53,520.02,520.53,370.0
2013-04-17 14:30:00,520.53,520.53,520.53,520.53,0.0,520.53,520.53,520.53,520.53,0.0
2013-04-17 15:00:00,518.85,519.86,518.1,519.12,130.0,518.85,519.86,518.1,519.12,130.0
2013-04-17 15:30:00,518.17,518.97,518.01,518.97,140.0,518.17,518.97,518.01,518.97,140.0
2013-04-18 09:30:00,519.35,519.35,519.01,519.01,20.0,519.35,519.35,519.01,519.01,20.0
2013-04-18 10:00:00,516.34,516.34,515.98,516.0,30.0,516.34,516.34,515.98,516.0,30.0
2013-04-18 10:30:00,516.0,516.0,516.0,516.0,0.0,516.0,516.0,516.0,516.0,0.0
2013-04-18 11:00:00,514.57,514.57,513.34,514.44,70.0,514.57,514.57,513.34,514.44,70.0
2013-04-18 11:30:00,511.65,511.65,511.65,511.65,10.0,511.65,511.65,511.65,511.65,10.0
2013-04-18 12:00:00,511.65,511.65,511.65,511.65,0.0,511.65,511.65,511.65,511.65,0.0
2013-04-18 12:30:00,511.65,511.65,511.65,511.65,0.0,511.65,511.65,511.65,511.65,0.0
2013-04-18 13:00:00,510.44,510.44,510.44,510.44,10.0,510.44,510.44,510.44,510.44,10.0
2013-04-18 13:30:00,507.75,508.94,507.75,508.94,30.0,507.75,508.94,507.75,508.94,30.0
2013-04-18 14:00:00,509.22,509.3,506.56,508.5,370.0,509.22,509.3,506.56,508.5,370.0
2013-04-18 14:30:00,508.8,508.8,506.0,507.29,320.0,508.8,508.8,506.0,507.29,320.0
2013-04-18 15:00:00,506.48,508.34,506.0,507.2,420.0,506.48,508.34,506.0,507.2,420.0
2013-04-18 15:30:00,507.0,509.0,506.16,509.0,160.0,507.0,509.0,506.16,509.0,160.0
2013-04-19 09:30:00,509.0,509.0,507.22,507.22,30.0,509.0,509.0,507.22,507.22,30.0
2013-04-19 10:00:00,508.37,509.86,508.37,509.86,30.0,508.37,509.86,508.37,509.86,30.0
2013-04-19 10:30:00,508.72,509.29,508.23,509.29,30.0,508.72,509.29,508.23,509.29,30.0
2013-04-19 11:00:00,509.5,509.5,509.5,509.5,10.0,509.5,509.5,509.5,509.5,10.0
2013-04-19 11:30:00,510.0,512.1,509.99,511.85,160.0,510.0,512.1,509.99,511.85,160.0
2013-04-19 12:00:00,512.5,512.95,512.15,512.95,30.0,512.5,512.95,512.15,512.95,30.0
2013-04-19 12:30:00,512.68,512.68,512.68,512.68,10.0,512.68,512.68,512.68,512.68,10.0
2013-04-19 13:00:00,510.7,510.7,510.7,510.7,10.0,510.7,510.7,510.7,510.7,10.0
2013-04-19 13:30:00,510.58,511.35,510.58,511.17,100.0,510.58,511.35,510.58,511.17,100.0
2013-04-19 14:00:00,512.0,512.36,511.85,512.3,80.0,512.0,512.36,511.85,512.3,80.0
2013-04-19 14:30:00,512.8,512.8,511.6,512.02,70.0,512.8,512.8,511.6,512.02,70.0
2013-04-19 15:00:00,512.07,513.89,512.07,512.63,60.0,512.07,513.89,512.07,512.63,60.0
2013-04-19 15:30:00,513.65,513.76,512.21,513.69,190.0,513.65,513.76,512.21,513.69,190.0
2013-04-22 09:30:00,515.0,515.0,512.01,512.01,60.0,515.0,515.0,512.01,512.01,60.0
2013-04-22 10:00:00,512.0,512.0,509.58,509.58,20.0,512.0,512.0,509.58,509.58,20.0
2013-04-22 10:30:00,509.58,509.58,509.58,509.58,0.0,509.58,509.58,509.58,509.58,0.0
2013-04-22 11:00:00,510.73,512.33,510.73,512.0,80.0,510.73,512.33,510.73,512.0,80.0
2013-04-22 11:30:00,512.0,512.0,512.0,512.0,0.0,512.0,512.0,512.0,512.0,0.0
2013-04-22 12:00:00,514.12,514.99,514.12,514.99,20.0,514.12,514.99,514.12,514.99,20.0
2013-04-22 12:30:00,514.99,514.99,514.99,514.99,0.0,514.99,514.99,514.99,514.99,0.0
2013-04-22 13:00:00,513.25,514.38,512.63,513.73,140.0,513.25,514.38,512.63,513.73,140.0
2013-04-22 13:30:00,514.5,514.93,514.5,514.93,40.0,514.5,514.93,514.5,514.93,40.0
2013-04-22 14:00:00,514.95,514.95,514.95,514.95,20.0,514.95,514.95,514.95,514.95,20.0
2013-04-22 14:30:00,514.88,515.27,514.4,514.55,90.0,514.88,515.27,514.4,514.55,90.0
2013-04-22 15:00:00,514.03,515.18,514.03,514.6,220.0,514.03,515.18,514.03,514.6,220.0
2013-04-22 15:30:00,515.49,516.09,512.36,513.27,470.0,515.49,516.09,512.36,513.27,470.0
2013-04-23 09:30:00,514.45,519.09,514.45,517.27,220.0,514.45,519.09,514.45,517.27,220.0
2013-04-23 10:00:00,518.39,520.05,516.68,520.05,230.0,518.39,520.05,516.68,520.05,230.0
2013-04-23 10:30:00,519.8,519.8,519.21,519.21,30.0,519.8,519.8,519.21,519.21,30.0
2013-04-23 11:00:00,520.4,520.52,517.84,519.18,660.0,520.4,520.52,517.84,519.18,660.0
2013-04-23 11:30:00,520.48,520.48,519.25,519.25,70.0,520.48,520.48,519.25,519.25,70.0
2013-04-23 12:00:00,519.58,519.58,517.53,517.53,40.0,519.58,519.58,517.53,517.53,40.0
2013-04-23 12:30:00,517.97,518.33,517.27,518.33,30.0,517.97,518.33,517.27,518.33,30.0
2013-04-23 13:00:00,517.5,518.52,516.57,518.52,70.0,517.5,518.52,516.57,518.52,70.0
2013-04-23 13:30:00,519.27,519.27,517.63,517.63,80.0,519.27,519.27,517.63,517.63,80.0
2013-04-23 14:00:00,518.21,518.35,518.21,518.35,20.0,518.21,518.35,518.21,518.35,20.0
2013-04-23 14:30:00,518.49,518.66,518.13,518.13,80.0,518.49,518.66,518.13,518.13,80.0
2013-04-23 15:00:00,518.78,518.78,518.27,518.75,60.0,518.78,518.78,518.27,518.75,60.0
2013-04-23 15:30:00,518.73,519.35,518.0,518.29,410.0,518.73,519.35,518.0,518.29,410.0
2013-04-24 09:30:00,517.2,518.0,516.34,518.0,70.0,517.2,518.0,516.34,518.0,70.0
2013-04-24 10:00:00,517.72,520.0,517.72,519.12,160.0,517.72,520.0,517.72,519.12,160.0
2013-04-24 10:30:00,517.73,518.23,517.73,518.23,60.0,517.73,518.23,517.73,518.23,60.0
2013-04-24 11:00:00,518.42,518.97,516.46,517.39,190.0,518.42,518.97,516.46,517.39,190.0
2013-04-24 11:30:00,517.39,517.39,517.39,517.39,0.0,517.39,517.39,517.39,517.39,0.0
2013-04-24 12:00:00,517.39,517.73,517.03,517.03,150.0,517.39,517.73,517.03,517.03,150.0
2013-04-24 12:30:00,517.5,518.96,517.3,517.51,210.0,517.5,518.96,517.3,517.51,210.0
2013-04-24 13:00:00,517.27,517.27,516.9,516.9,20.0,517.27,517.27,516.9,516.9,20.0
2013-04-24 13:30:00,517.17,517.83,517.17,517.5,70.0,517.17,517.83,517.17,517.5,70.0
2013-04-24 14:00:00,517.75,517.97,517.0,517.5,180.0,517.75,517.97,517.0,517.5,180.0
2013-04-24 14:30:00,517.5,518.66,517.5,518.66,70.0,517.5,518.66,517.5,518.66,70.0
2013-04-24 15:00:00,517.72,517.73,517.16,517.37,130.0,517.72,517.73,517.16,517.37,130.0
2013-04-24 15:30:00,517.5,517.79,515.45,517.56,730.0,517.5,517.79,515.45,517.56,730.0
2013-04-25 09:30:00,517.6,518.52,517.02,517.02,100.0,517.6,518.52,517.02,517.02,100.0
2013-04-25 10:00:00,516.69,518.5,516.43,518.5,250.0,516.69,518.5,516.43,518.5,250.0
2013-04-25 10:30:00,516.74,519.46,516.74,519.46,100.0,516.74,519.46,516.74,519.46,100.0
2013-04-25 11:00:00,518.36,518.36,518.36,518.36,10.0,518.36,518.36,518.36,518.36,10.0
2013-04-25 11:30:00,517.78,518.21,516.55,516.55,80.0,517.78,518.21,516.55,516.55,80.0
2013-04-25 12:00:00,517.0,518.17,517.0,518.17,60.0,517.0,518.17,517.0,518.17,60.0
2013-04-25 12:30:00,517.44,517.45,517.44,517.44,50.0,517.44,517.45,517.44,517.44,50.0
2013-04-25 13:00:00,517.45,517.45,516.7,516.7,20.0,517.45,517.45,516.7,516.7,20.0
2013-04-25 13:30:00,516.17,516.17,514.83,516.0,60.0,516.17,516.17,514.83,516.0,60.0
2013-04-25 14:00:00,516.07,516.95,516.07,516.95,20.0,516.07,516.95,516.07,516.95,20.0
2013-04-25 14:30:00,517.5,517.83,517.26,517.27,50.0,517.5,517.83,517.26,517.27,50.0
2013-04-25 15:00:00,516.61,516.97,515.84,516.11,230.0,516.61,516.97,515.84,516.11,230.0
2013-04-25 15:30:00,515.95,516.58,515.24,516.11,390.0,515.95,516.58,515.24,516.11,390.0
2013-04-26 09:30:00,513.07,515.09,511.96,515.02,130.0,513.07,515.09,511.96,515.02,130.0
2013-04-26 10:00:00,515.88,516.07,514.4,515.25,360.0,515.88,516.07,514.4,515.25,360.0
2013-04-26 10:30:00,516.12,516.12,513.62,514.99,510.0,516.12,516.12,513.62,514.99,510.0
2013-04-26 11:00:00,515.36,515.64,514.61,514.63,380.0,515.36,515.64,514.61,514.63,380.0
2013-04-26 11:30:00,514.0,514.21,514.0,514.0,40.0,514.0,514.21,514.0,514.0,40.0
2013-04-26 12:00:00,513.66,513.66,512.26,512.26,50.0,513.66,513.66,512.26,512.26,50.0
2013-04-26 12:30:00,512.16,512.46,511.21,511.55,60.0,512.16,512.46,511.21,511.55,60.0
2013-04-26 13:00:00,511.3,511.89,511.3,511.89,80.0,511.3,511.89,511.3,511.89,80.0
2013-04-26 13:30:00,512.3,513.02,511.7,512.15,60.0,512.3,513.02,511.7,512.15,60.0
2013-04-26 14:00:00,511.8,512.24,511.8,512.24,40.0,511.8,512.24,511.8,512.24,40.0
2013-04-26 14:30:00,512.19,512.33,511.67,512.33,110.0,512.19,512.33,511.67,512.33,110.0
2013-04-26 15:00:00,513.89,513.95,513.13,513.41,40.0,513.89,513.95,513.13,513.41,40.0
2013-04-26 15:30:00,513.02,515.49,513.02,514.06,480.0,513.02,515.49,513.02,514.06,480.0
2013-04-29 09:30:00,515.01,517.63,513.96,515.34,250.0,515.01,517.63,513.96,515.34,250.0
2013-04-29 10:00:00,516.79,516.79,515.82,516.34,50.0,516.79,516.79,515.82,516.34,50.0
2013-04-29 10:30:00,516.34,516.34,516.34,516.34,0.0,516.34,516.34,516.34,516.34,0.0
2013-04-29 11:00:00,516.34,516.34,516.34,516.34,0.0,516.34,516.34,516.34,516.34,0.0
2013-04-29 11:30:00,516.0,516.0,514.89,515.28,50.0,516.0,516.0,514.89,515.28,50.0
2013-04-29 12:00:00,514.89,514.89,514.89,514.89,20.0,514.89,514.89,514.89,514.89,20.0
2013-04-29 12:30:00,514.9,516.0,514.9,516.0,20.0,514.9,516.0,514.9,516.0,20.0
2013-04-29 13:00:00,514.71,516.0,514.71,516.0,30.0,514.71,516.0,514.71,516.0,30.0
2013-04-29 13:30:00,515.35,515.35,515.35,515.35,10.0,515.35,515.35,515.35,515.35,10.0
2013-04-29 14:00:00,515.45,515.45,514.9,514.9,20.0,515.45,515.45,514.9,514.9,20.0
2013-04-29 14:30:00,514.9,514.9,514.9,514.9,0.0,514.9,514.9,514.9,514.9,0.0
2013-04-29 15:00:00,515.0,515.97,515.0,515.97,30.0,515.0,515.97,515.0,515.97,30.0
2013-04-29 15:30:00,515.92,516.23,514.49,515.07,460.0,515.92,516.23,514.49,515.07,460.0
2013-04-30 09:30:00,515.5,517.25,515.5,517.25,40.0,515.5,517.25,515.5,517.25,40.0
2013-04-30 10:00:00,516.24,518.14,515.0,517.22,140.0,516.24,518.14,515.0,517.22,140.0
2013-04-30 10:30:00,517.04,518.38,517.0,517.0,110.0,517.04,518.38,517.0,517.0,110.0
2013-04-30 11:00:00,517.51,517.65,517.0,517.01,90.0,517.51,517.65,517.0,517.01,90.0
2013-04-30 11:30:00,517.76,518.51,517.74,518.3,120.0,517.76,518.51,517.74,518.3,120.0
2013-04-30 12:00:00,518.93,518.95,517.1,517.1,40.0,518.93,518.95,517.1,517.1,40.0
2013-04-30 12:30:00,517.5,522.02,517.5,522.02,260.0,517.5,522.02,517.5,522.02,260.0
2013-04-30 13:00:00,522.3,522.3,521.64,521.64,20.0,522.3,522.3,521.64,521.64,20.0
2013-04-30 13:30:00,522.33,522.33,522.03,522.03,20.0,522.33,522.33,522.03,522.03,20.0
2013-04-30 14:00:00,521.91,523.05,521.67,523.05,40.0,521.91,523.05,521.67,523.05,40.0
2013-04-30 14:30:00,522.0,523.75,522.0,523.29,100.0,522.0,523.75,522.0,523.29,100.0
2013-04-30 15:00:00,522.83,524.63,521.8,524.45,220.0,522.83,524.63,521.8,524.45,220.0
2013-04-30 15:30:00,524.45,529.99,523.43,524.18,3140.0,524.45,529.99,523.43,524.18,3140.0
2013-05-01 09:30:00,539.75,546.94,539.75,542.05,1260.0,539.75,546.94,539.75,542.05,1260.0
2013-05-01 10:00:00,542.47,545.49,535.0,537.0,1160.0,542.47,545.49,535.0,537.0,1160.0
2013-05-01 10:30:00,537.88,538.85,537.88,538.0,220.0,537.88,538.85,537.88,538.0,220.0
2013-05-01 11:00:00,538.19,539.75,536.95,538.28,550.0,538.19,539.75,536.95,538.28,550.0
2013-05-01 11:30:00,539.44,540.26,538.17,539.3,130.0,539.44,540.26,538.17,539.3,130.0
2013-05-01 12:00:00,538.64,540.21,538.64,540.2,80.0,538.64,540.21,538.64,540.2,80.0
2013-05-01 12:30:00,539.01,540.45,539.01,540.0,260.0,539.01,540.45,539.01,540.0,260.0
2013-05-01 13:00:00,540.0,540.0,538.56,539.45,300.0,540.0,540.0,538.56,539.45,300.0
2013-05-01 13:30:00,538.44,540.51,538.44,539.0,490.0,538.44,540.51,538.44,539.0,490.0
2013-05-01 14:00:00,538.0,539.32,538.0,538.68,210.0,538.0,539.32,538.0,538.68,210.0
2013-05-01 14:30:00,537.55,538.99,537.01,538.44,460.0,537.55,538.99,537.01,538.44,460.0
2013-05-01 15:00:00,537.98,538.45,535.0,535.57,1980.0,537.98,538.45,535.0,535.57,1980.0
2013-05-01 15:30:00,534.66,538.0,531.0,537.93,6180.0,534.66,538.0,531.0,537.93,6180.0
2013-05-02 09:30:00,536.24,539.2,536.24,538.9,630.0,536.24,539.2,536.24,538.9,630.0
2013-05-02 10:00:00,538.95,539.94,536.87,536.87,490.0,538.95,539.94,536.87,536.87,490.0
2013-05-02 10:30:00,537.52,537.53,534.0,535.49,400.0,537.52,537.53,534.0,535.49,400.0
2013-05-02 11:00:00,534.04,535.09,533.0,535.09,360.0,534.04,535.09,533.0,535.09,360.0
2013-05-02 11:30:00,535.74,535.74,533.77,533.77,130.0,535.74,535.74,533.77,533.77,130.0
2013-05-02 12:00:00,533.43,534.81,533.36,534.81,150.0,533.43,534.81,533.36,534.81,150.0
2013-05-02 12:30:00,533.42,533.96,533.3,533.35,160.0,533.42,533.96,533.3,533.35,160.0
2013-05-02 13:00:00,533.28,535.64,533.28,535.39,330.0,533.28,535.64,533.28,535.39,330.0
2013-05-02 13:30:00,535.3,537.08,535.0,535.32,490.0,535.3,537.08,535.0,535.32,490.0
2013-05-02 14:00:00,535.25,536.18,531.57,535.2,810.0,535.25,536.18,531.57,535.2,810.0
2013-05-02 14:30:00,535.49,537.16,535.49,537.09,300.0,535.49,537.16,535.49,537.09,300.0
2013-05-02 15:00:00,536.85,539.98,536.57,539.32,750.0,536.85,539.98,536.57,539.32,750.0
2013-05-02 15:30:00,539.32,540.87,537.17,539.4,1640.0,539.32,540.87,537.17,539.4,1640.0
2013-05-03 09:30:00,541.0,543.98,540.5,541.56,620.0,541.0,543.98,540.5,541.56,620.0
2013-05-03 10:00:00,541.64,542.23,540.47,541.64,770.0,541.64,542.23,540.47,541.64,770.0
2013-05-03 10:30:00,541.73,541.9,541.0,541.0,280.0,541.73,541.9,541.0,541.0,280.0
2013-05-03 11:00:00,541.29,541.94,539.01,540.69,400.0,541.29,541.94,539.01,540.69,400.0
2013-05-03 11:30:00,538.68,540.99,538.0,538.58,1420.0,538.68,540.99,538.0,538.58,1420.0
2013-05-03 12:00:00,537.0,539.37,536.5,538.9,210.0,537.0,539.37,536.5,538.9,210.0
2013-05-03 12:30:00,538.09,538.09,535.02,536.12,270.0,538.09,538.09,535.02,536.12,270.0
2013-05-03 13:00:00,535.37,537.49,535.0,536.63,420.0,535.37,537.49,535.0,536.63,420.0
2013-05-03 13:30:00,535.06,535.78,535.06,535.12,500.0,535.06,535.78,535.06,535.12,500.0
2013-05-03 14:00:00,536.55,536.55,531.0,531.0,260.0,536.55,536.55,531.0,531.0,260.0
2013-05-03 14:30:00,531.26,534.11,531.26,534.11,160.0,531.26,534.11,531.26,534.11,160.0
2013-05-03 15:00:00,533.5,533.8,531.55,532.48,200.0,533.5,533.8,531.55,532.48,200.0
2013-05-03 15:30:00,532.86,533.7,531.88,532.41,2900.0,532.86,533.7,531.88,532.41,2900.0
2013-05-06 09:30:00,534.06,534.71,531.34,532.06,190.0,534.06,534.71,531.34,532.06,190.0
2013-05-06 10:00:00,533.84,533.84,531.6,531.6,310.0,533.84,533.84,531.6,531.6,310.0
2013-05-06 10:30:00,531.54,533.0,530.93,532.43,300.0,531.54,533.0,530.93,532.43,300.0
2013-05-06 11:00:00,532.42,533.28,531.71,532.0,220.0,532.42,533.28,531.71,532.0,220.0
2013-05-06 11:30:00,532.0,534.05,531.12,531.79,470.0,532.0,534.05,531.12,531.79,470.0
2013-05-06 12:00:00,531.1,532.52,531.01,531.47,500.0,531.1,532.52,531.01,531.47,500.0
2013-05-06 12:30:00,532.17,532.17,530.11,530.11,90.0,532.17,532.17,530.11,530.11,90.0
2013-05-06 13:00:00,530.67,532.5,530.02,530.81,280.0,530.67,532.5,530.02,530.81,280.0
2013-05-06 13:30:00,530.38,531.98,530.32,530.37,120.0,530.38,531.98,530.32,530.37,120.0
2013-05-06 14:00:00,530.99,532.5,530.84,531.86,170.0,530.99,532.5,530.84,531.86,170.0
2013-05-06 14:30:00,531.85,532.98,531.69,531.69,160.0,531.85,532.98,531.69,531.69,160.0
2013-05-06 15:00:00,531.6,532.38,531.03,532.02,210.0,531.6,532.38,531.03,532.02,210.0
2013-05-06 15:30:00,531.19,534.06,530.72,534.04,940.0,531.19,534.06,530.72,534.04,940.0
2013-05-07 09:30:00,534.0,534.0,532.32,533.61,140.0,534.0,534.0,532.32,533.61,140.0
2013-05-07 10:00:00,533.69,533.69,530.26,532.26,670.0,533.69,533.69,530.26,532.26,670.0
2013-05-07 10:30:00,531.92,535.51,531.92,533.63,450.0,531.92,535.51,531.92,533.63,450.0
2013-05-07 11:00:00,534.34,534.4,533.6,534.2,180.0,534.34,534.4,533.6,534.2,180.0
2013-05-07 11:30:00,533.87,534.12,532.78,533.83,140.0,533.87,534.12,532.78,533.83,140.0
2013-05-07 12:00:00,534.12,534.68,533.8,534.65,300.0,534.12,534.68,533.8,534.65,300.0
2013-05-07 12:30:00,535.0,535.6,534.46,535.51,210.0,535.0,535.6,534.46,535.51,210.0
2013-05-07 13:00:00,535.51,536.59,535.51,535.84,60.0,535.51,536.59,535.51,535.84,60.0
2013-05-07 13:30:00,535.9,536.99,535.45,536.74,390.0,535.9,536.99,535.45,536.74,390.0
2013-05-07 14:00:00,536.43,536.95,534.57,534.98,260.0,536.43,536.95,534.57,534.98,260.0
2013-05-07 14:30:00,534.89,536.35,534.28,536.34,80.0,534.89,536.35,534.28,536.34,80.0
2013-05-07 15:00:00,535.6,536.69,534.35,534.58,330.0,535.6,536.69,534.35,534.58,330.0
2013-05-07 15:30:00,534.61,535.76,532.5,535.51,730.0,534.61,535.76,532.5,535.51,730.0
2013-05-08 09:30:00,536.0,536.72,533.42,534.19,190.0,536.0,536.72,533.42,534.19,190.0
2013-05-08 10:00:00,534.2,537.81,534.19,536.42,250.0,534.2,537.81,534.19,536.42,250.0
2013-05-08 10:30:00,535.4,536.43,534.78,535.56,710.0,535.4,536.43,534.78,535.56,710.0
2013-05-08 11:00:00,535.63,535.97,535.47,535.64,90.0,535.63,535.97,535.47,535.64,90.0
2013-05-08 11:30:00,535.49,536.51,535.17,535.42,150.0,535.49,536.51,535.17,535.42,150.0
2013-05-08 12:00:00,535.55,535.57,534.61,534.61,110.0,535.55,535.57,534.61,534.61,110.0
2013-05-08 12:30:00,534.59,534.77,533.24,533.74,140.0,534.59,534.77,533.24,533.74,140.0
2013-05-08 13:00:00,534.1,534.47,532.4,532.55,100.0,534.1,534.47,532.4,532.55,100.0
2013-05-08 13:30:00,532.51,532.51,531.16,531.16,130.0,532.51,532.51,531.16,531.16,130.0
2013-05-08 14:00:00,531.07,532.0,530.0,530.8,490.0,531.07,532.0,530.0,530.8,490.0
2013-05-08 14:30:00,530.25,531.0,530.0,530.71,520.0,530.25,531.0,530.0,530.71,520.0
2013-05-08 15:00:00,529.83,531.0,527.12,530.4,780.0,529.83,531.0,527.12,530.4,780.0
2013-05-08 15:30:00,530.3,530.49,528.16,530.39,1040.0,530.3,530.49,528.16,530.39,1040.0
2013-05-09 09:30:00,529.65,530.88,529.65,529.8,100.0,529.65,530.88,529.65,529.8,100.0
2013-05-09 10:00:00,529.0,529.0,528.01,528.18,170.0,529.0,529.0,528.01,528.18,170.0
2013-05-09 10:30:00,528.95,528.97,528.0,528.01,190.0,528.95,528.97,528.0,528.01,190.0
2013-05-09 11:00:00,527.24,527.25,525.0,525.97,800.0,527.24,527.25,525.0,525.97,800.0
2013-05-09 11:30:00,525.28,526.14,525.28,526.14,110.0,525.28,526.14,525.28,526.14,110.0
2013-05-09 12:00:00,526.98,528.97,526.82,526.9,320.0,526.98,528.97,526.82,526.9,320.0
2013-05-09 12:30:00,527.0,527.0,526.03,526.75,170.0,527.0,527.0,526.03,526.75,170.0
2013-05-09 13:00:00,527.01,527.86,526.53,527.86,60.0,527.01,527.86,526.53,527.86,60.0
2013-05-09 13:30:00,526.6,526.7,526.6,526.7,40.0,526.6,526.7,526.6,526.7,40.0
2013-05-09 14:00:00,526.76,526.76,526.03,526.03,20.0,526.76,526.76,526.03,526.03,20.0
2013-05-09 14:30:00,527.12,527.49,526.24,526.24,400.0,527.12,527.49,526.24,526.24,400.0
2013-05-09 15:00:00,526.66,527.08,526.32,527.08,380.0,526.66,527.08,526.32,527.08,380.0
2013-05-09 15:30:00,527.06,528.43,526.99,528.43,1390.0,527.06,528.43,526.99,528.43,1390.0
2013-05-10 09:30:00,528.0,528.68,527.12,527.12,50.0,528.0,528.68,527.12,527.12,50.0
2013-05-10 10:00:00,529.09,529.09,527.79,529.08,40.0,529.09,529.09,527.79,529.08,40.0
2013-05-10 10:30:00,527.86,528.0,527.03,528.0,70.0,527.86,528.0,527.03,528.0,70.0
2013-05-10 11:00:00,527.0,529.61,527.0,529.24,280.0,527.0,529.61,527.0,529.24,280.0
2013-05-10 11:30:00,529.38,529.38,527.45,528.0,60.0,529.38,529.38,527.45,528.0,60.0
2013-05-10 12:00:00,527.97,528.11,527.95,528.1,50.0,527.97,528.11,527.95,528.1,50.0
2013-05-10 12:30:00,527.81,527.98,527.0,527.98,170.0,527.81,527.98,527.0,527.98,170.0
2013-05-10 13:00:00,527.02,527.9,526.91,527.53,130.0,527.02,527.9,526.91,527.53,130.0
2013-05-10 13:30:00,528.14,528.4,527.0,527.15,170.0,528.14,528.4,527.0,527.15,170.0
2013-05-10 14:00:00,526.91,527.65,526.91,527.02,350.0,526.91,527.65,526.91,527.02,350.0
2013-05-10 14:30:00,527.05,527.57,526.88,527.0,460.0,527.05,527.57,526.88,527.0,460.0
2013-05-10 15:00:00,527.22,527.22,526.01,526.01,1100.0,527.22,527.22,526.01,526.01,1100.0
2013-05-10 15:30:00,526.21,527.99,525.35,525.35,600.0,526.21,527.99,525.35,525.35,600.0
2013-05-13 09:30:00,525.33,526.98,525.05,525.77,240.0,525.33,526.98,525.05,525.77,240.0
2013-05-13 10:00:00,525.2,526.7,525.2,526.13,90.0,525.2,526.7,525.2,526.13,90.0
2013-05-13 10:30:00,526.0,526.1,526.0,526.1,90.0,526.0,526.1,526.0,526.1,90.0
2013-05-13 11:00:00,526.35,527.13,526.23,527.13,480.0,526.35,527.13,526.23,527.13,480.0
2013-05-13 11:30:00,526.99,528.97,526.93,528.21,370.0,526.99,528.97,526.93,528.21,370.0
2013-05-13 12:00:00,528.34,528.35,527.48,527.48,120.0,528.34,528.35,527.48,527.48,120.0
2013-05-13 12:30:00,527.76,527.76,527.76,527.76,10.0,527.76,527.76,527.76,527.76,10.0
2013-05-13 13:00:00,527.74,528.29,527.7,528.0,240.0,527.74,528.29,527.7,528.0,240.0
2013-05-13 13:30:00,527.72,528.0,527.72,527.75,130.0,527.72,528.0,527.72,527.75,130.0
2013-05-13 14:00:00,528.11,528.11,527.51,527.51,110.0,528.11,528.11,527.51,527.51,110.0
2013-05-13 14:30:00,527.5,527.89,527.13,527.13,200.0,527.5,527.89,527.13,527.13,200.0
2013-05-13 15:00:00,528.19,528.27,527.27,527.27,310.0,528.19,528.27,527.27,527.27,310.0
2013-05-13 15:30:00,528.25,528.3,526.1,526.75,610.0,528.25,528.3,526.1,526.75,610.0
2013-05-14 09:30:00,527.0,528.36,527.0,527.97,190.0,527.0,528.36,527.0,527.97,190.0
2013-05-14 10:00:00,528.49,529.13,527.66,528.0,240.0,528.49,529.13,527.66,528.0,240.0
2013-05-14 10:30:00,528.52,529.24,527.89,528.77,430.0,528.52,529.24,527.89,528.77,430.0
2013-05-14 11:00:00,529.39,529.39,528.3,528.5,210.0,529.39,529.39,528.3,528.5,210.0
2013-05-14 11:30:00,529.0,529.22,528.33,528.5,190.0,529.0,529.22,528.33,528.5,190.0
2013-05-14 12:00:00,528.5,529.73,527.81,528.53,250.0,528.5,529.73,527.81,528.53,250.0
2013-05-14 12:30:00,528.53,528.53,528.53,528.53,20.0,528.53,528.53,528.53,528.53,20.0
2013-05-14 13:00:00,528.26,528.34,528.25,528.28,80.0,528.26,528.34,528.25,528.28,80.0
2013-05-14 13:30:00,528.01,528.94,528.01,528.3,120.0,528.01,528.94,528.01,528.3,120.0
2013-05-14 14:00:00,527.95,529.67,527.95,528.5,120.0,527.95,529.67,527.95,528.5,120.0
2013-05-14 14:30:00,529.1,529.75,527.62,528.8,150.0,529.1,529.75,527.62,528.8,150.0
2013-05-14 15:00:00,528.75,529.98,527.51,528.64,170.0,528.75,529.98,527.51,528.64,170.0
2013-05-14 15:30:00,528.06,530.24,527.6,530.0,470.0,528.06,530.24,527.6,530.0,470.0
2013-05-15 09:30:00,529.85,532.71,529.85,531.01,430.0,529.85,532.71,529.85,531.01,430.0
2013-05-15 10:00:00,530.63,531.01,529.21,530.6,210.0,530.63,531.01,529.21,530.6,210.0
2013-05-15 10:30:00,530.97,531.37,530.64,530.71,120.0,530.97,531.37,530.64,530.71,120.0
2013-05-15 11:00:00,530.6,531.03,530.6,530.71,110.0,530.6,531.03,530.6,530.71,110.0
2013-05-15 11:30:00,531.5,531.97,531.07,531.5,170.0,531.5,531.97,531.07,531.5,170.0
2013-05-15 12:00:00,531.69,533.86,531.2,532.87,510.0,531.69,533.86,531.2,532.87,510.0
2013-05-15 12:30:00,532.95,533.35,532.06,532.22,220.0,532.95,533.35,532.06,532.22,220.0
2013-05-15 13:00:00,532.5,532.99,531.62,532.38,150.0,532.5,532.99,531.62,532.38,150.0
2013-05-15 13:30:00,532.4,532.67,531.16,531.28,70.0,532.4,532.67,531.16,531.28,70.0
2013-05-15 14:00:00,531.45,531.45,530.83,530.83,40.0,531.45,531.45,530.83,530.83,40.0
2013-05-15 14:30:00,531.24,531.91,530.42,531.05,190.0,531.24,531.91,530.42,531.05,190.0
2013-05-15 15:00:00,531.42,532.51,531.42,532.05,210.0,531.42,532.51,531.42,532.05,210.0
2013-05-15 15:30:00,530.92,535.49,530.92,533.56,880.0,530.92,535.49,530.92,533.56,880.0
2013-05-16 09:30:00,534.05,535.83,534.05,535.3,320.0,534.05,535.83,534.05,535.3,320.0
2013-05-16 10:00:00,535.18,536.71,534.36,535.89,310.0,535.18,536.71,534.36,535.89,310.0
2013-05-16 10:30:00,535.99,536.99,535.69,536.1,270.0,535.99,536.99,535.69,536.1,270.0
2013-05-16 11:00:00,536.26,537.0,536.11,536.99,260.0,536.26,537.0,536.11,536.99,260.0
2013-05-16 11:30:00,536.85,536.85,536.6,536.6,60.0,536.85,536.85,536.6,536.6,60.0
2013-05-16 12:00:00,536.92,537.05,536.5,537.05,140.0,536.92,537.05,536.5,537.05,140.0
2013-05-16 12:30:00,537.09,537.09,536.32,536.84,490.0,537.09,537.09,536.32,536.84,490.0
2013-05-16 13:00:00,536.28,536.28,536.19,536.2,90.0,536.28,536.28,536.19,536.2,90.0
2013-05-16 13:30:00,536.02,536.78,536.01,536.6,80.0,536.02,536.78,536.01,536.6,80.0
2013-05-16 14:00:00,536.53,536.93,536.53,536.89,160.0,536.53,536.93,536.53,536.89,160.0
2013-05-16 14:30:00,536.69,537.25,536.0,537.25,530.0,536.69,537.25,536.0,537.25,530.0
2013-05-16 15:00:00,536.89,537.15,536.06,537.0,1990.0,536.89,537.15,536.06,537.0,1990.0
2013-05-16 15:30:00,537.0,537.73,536.75,537.0,1300.0,537.0,537.73,536.75,537.0,1300.0
2013-05-17 09:30:00,538.75,538.75,537.11,538.75,150.0,538.75,538.75,537.11,538.75,150.0
2013-05-17 10:00:00,537.44,539.09,537.44,537.95,220.0,537.44,539.09,537.44,537.95,220.0
2013-05-17 10:30:00,537.77,538.0,537.75,538.0,200.0,537.77,538.0,537.75,538.0,200.0
2013-05-17 11:00:00,537.76,538.15,537.49,537.72,340.0,537.76,538.15,537.49,537.72,340.0
2013-05-17 11:30:00,537.68,538.0,537.22,537.74,60.0,537.68,538.0,537.22,537.74,60.0
2013-05-17 12:00:00,537.61,539.29,537.61,538.56,190.0,537.61,539.29,537.61,538.56,190.0
2013-05-17 12:30:00,538.56,538.56,538.56,538.56,0.0,538.56,538.56,538.56,538.56,0.0
2013-05-17 13:00:00,537.88,537.88,537.55,537.55,20.0,537.88,537.88,537.55,537.55,20.0
2013-05-17 13:30:00,537.37,537.63,537.25,537.62,180.0,537.37,537.63,537.25,537.62,180.0
2013-05-17 14:00:00,537.66,537.97,537.34,537.82,110.0,537.66,537.97,537.34,537.82,110.0
2013-05-17 14:30:00,538.23,538.23,537.74,537.74,100.0,538.23,538.23,537.74,537.74,100.0
2013-05-17 15:00:00,537.75,538.68,537.74,538.0,350.0,537.75,538.68,537.74,538.0,350.0
2013-05-17 15:30:00,538.01,539.44,538.0,539.0,820.0,538.01,539.44,538.0,539.0,820.0
2013-05-20 09:30:00,538.9,539.35,537.55,538.55,120.0,538.9,539.35,537.55,538.55,120.0
2013-05-20 10:00:00,538.48,538.48,537.62,537.8,60.0,538.48,538.48,537.62,537.8,60.0
2013-05-20 10:30:00,538.0,538.5,538.0,538.12,100.0,538.0,538.5,538.0,538.12,100.0
2013-05-20 11:00:00,538.64,539.0,538.4,539.0,80.0,538.64,539.0,538.4,539.0,80.0
2013-05-20 11:30:00,538.4,539.65,538.37,538.91,120.0,538.4,539.65,538.37,538.91,120.0
2013-05-20 12:00:00,539.0,539.65,538.3,539.65,90.0,539.0,539.65,538.3,539.65,90.0
2013-05-20 12:30:00,539.65,539.65,539.65,539.65,0.0,539.65,539.65,539.65,539.65,0.0
2013-05-20 13:00:00,539.01,539.01,538.6,538.6,130.0,539.01,539.01,538.6,538.6,130.0
2013-05-20 13:30:00,538.6,539.05,538.29,539.0,320.0,538.6,539.05,538.29,539.0,320.0
2013-05-20 14:00:00,538.54,538.64,538.54,538.64,20.0,538.54,538.64,538.54,538.64,20.0
2013-05-20 14:30:00,538.8,539.51,538.75,539.17,230.0,538.8,539.51,538.75,539.17,230.0
2013-05-20 15:00:00,539.49,539.49,538.54,539.0,980.0,539.49,539.49,538.54,539.0,980.0
2013-05-20 15:30:00,539.0,539.48,537.88,538.26,600.0,539.0,539.48,537.88,538.26,600.0
2013-05-21 09:30:00,539.7,539.97,538.53,539.22,200.0,539.7,539.97,538.53,539.22,200.0
2013-05-21 10:00:00,539.22,539.22,537.04,537.04,130.0,539.22,539.22,537.04,537.04,130.0
2013-05-21 10:30:00,537.0,537.28,536.06,536.06,190.0,537.0,537.28,536.06,536.06,190.0
2013-05-21 11:00:00,535.77,536.36,532.32,532.66,260.0,535.77,536.36,532.32,532.66,260.0
2013-05-21 11:30:00,533.33,534.61,533.24,533.78,310.0,533.33,534.61,533.24,533.78,310.0
2013-05-21 12:00:00,534.14,534.5,533.8,534.5,80.0,534.14,534.5,533.8,534.5,80.0
2013-05-21 12:30:00,534.07,534.63,534.07,534.63,30.0,534.07,534.63,534.07,534.63,30.0
2013-05-21 13:00:00,534.4,534.4,533.33,533.33,40.0,534.4,534.4,533.33,533.33,40.0
2013-05-21 13:30:00,531.4,533.62,531.4,533.62,100.0,531.4,533.62,531.4,533.62,100.0
2013-05-21 14:00:00,533.62,534.96,532.1,534.96,170.0,533.62,534.96,532.1,534.96,170.0
2013-05-21 14:30:00,534.99,534.99,531.78,533.72,270.0,534.99,534.99,531.78,533.72,270.0
2013-05-21 15:00:00,533.56,534.1,533.56,534.1,110.0,533.56,534.1,533.56,534.1,110.0
2013-05-21 15:30:00,534.11,535.98,534.11,535.0,420.0,534.11,535.98,534.11,535.0,420.0
2013-05-22 09:30:00,535.0,535.0,533.28,533.65,150.0,535.0,535.0,533.28,533.65,150.0
2013-05-22 10:00:00,533.74,534.08,533.3,534.08,240.0,533.74,534.08,533.3,534.08,240.0
2013-05-22 10:30:00,534.2,534.86,533.71,534.4,310.0,534.2,534.86,533.71,534.4,310.0
2013-05-22 11:00:00,534.64,534.96,534.35,534.76,120.0,534.64,534.96,534.35,534.76,120.0
2013-05-22 11:30:00,533.5,534.99,533.5,534.74,320.0,533.5,534.99,533.5,534.74,320.0
2013-05-22 12:00:00,534.72,534.81,534.71,534.81,50.0,534.72,534.81,534.71,534.81,50.0
2013-05-22 12:30:00,534.67,534.9,534.52,534.79,180.0,534.67,534.9,534.52,534.79,180.0
2013-05-22 13:00:00,534.82,534.82,534.06,534.42,210.0,534.82,534.82,534.06,534.42,210.0
2013-05-22 13:30:00,534.5,534.52,534.25,534.25,190.0,534.5,534.52,534.25,534.25,190.0
2013-05-22 14:00:00,534.59,534.59,532.57,533.31,200.0,534.59,534.59,532.57,533.31,200.0
2013-05-22 14:30:00,533.25,533.25,532.0,532.4,120.0,533.25,533.25,532.0,532.4,120.0
2013-05-22 15:00:00,532.74,532.83,529.79,529.79,400.0,532.74,532.83,529.79,529.79,400.0
2013-05-22 15:30:00,529.73,533.29,529.73,533.0,800.0,529.73,533.29,529.73,533.0,800.0
2013-05-23 09:30:00,530.74,530.74,529.0,529.0,70.0,530.74,530.74,529.0,529.0,70.0
2013-05-23 10:00:00,531.99,531.99,531.97,531.99,30.0,531.99,531.99,531.97,531.99,30.0
2013-05-23 10:30:00,530.0,530.43,530.0,530.0,70.0,530.0,530.43,530.0,530.0,70.0
2013-05-23 11:00:00,530.41,531.0,530.05,530.05,90.0,530.41,531.0,530.05,530.05,90.0
2013-05-23 11:30:00,529.99,530.44,529.98,530.44,70.0,529.99,530.44,529.98,530.44,70.0
2013-05-23 12:00:00,530.75,530.75,530.22,530.22,20.0,530.75,530.75,530.22,530.22,20.0
2013-05-23 12:30:00,530.25,531.06,530.25,531.06,20.0,530.25,531.06,530.25,531.06,20.0
2013-05-23 13:00:00,530.67,530.87,530.0,530.0,80.0,530.67,530.87,530.0,530.0,80.0
2013-05-23 13:30:00,530.0,530.25,530.0,530.25,210.0,530.0,530.25,530.0,530.25,210.0
2013-05-23 14:00:00,530.25,530.25,530.25,530.25,0.0,530.25,530.25,530.25,530.25,0.0
2013-05-23 14:30:00,530.0,531.45,529.98,531.0,90.0,530.0,531.45,529.98,531.0,90.0
2013-05-23 15:00:00,531.0,531.0,531.0,531.0,10.0,531.0,531.0,531.0,531.0,10.0
2013-05-23 15:30:00,530.1,530.4,529.79,530.18,60.0,530.1,530.4,529.79,530.18,60.0
2013-05-24 09:30:00,530.25,531.17,530.0,530.69,90.0,530.25,531.17,530.0,530.69,90.0
2013-05-24 10:00:00,530.06,531.45,529.1,530.5,580.0,530.06,531.45,529.1,530.5,580.0
2013-05-24 10:30:00,530.53,530.53,530.53,530.53,10.0,530.53,530.53,530.53,530.53,10.0
2013-05-24 11:00:00,530.0,530.46,530.0,530.46,20.0,530.0,530.46,530.0,530.46,20.0
2013-05-24 11:30:00,530.6,532.67,530.6,532.0,310.0,530.6,532.67,530.6,532.0,310.0
2013-05-24 12:00:00,532.3,534.47,532.3,533.98,1280.0,532.3,534.47,532.3,533.98,1280.0
2013-05-24 12:30:00,533.83,533.93,533.3,533.93,90.0,533.83,533.93,533.3,533.93,90.0
2013-05-24 13:00:00,533.75,534.19,533.75,534.19,30.0,533.75,534.19,533.75,534.19,30.0
2013-05-24 13:30:00,534.65,535.0,533.72,534.5,260.0,534.65,535.0,533.72,534.5,260.0
2013-05-24 14:00:00,533.9,534.26,533.9,534.26,30.0,533.9,534.26,533.9,534.26,30.0
2013-05-24 14:30:00,534.48,534.48,534.39,534.39,30.0,534.48,534.48,534.39,534.39,30.0
2013-05-24 15:00:00,534.04,534.38,534.04,534.38,40.0,534.04,534.38,534.04,534.38,40.0
2013-05-24 15:30:00,534.1,534.17,532.0,533.64,270.0,534.1,534.17,532.0,533.64,270.0
2013-05-28 09:30:00,535.29,539.27,535.29,536.51,440.0,535.29,539.27,535.29,536.51,440.0
2013-05-28 10:00:00,536.01,537.38,535.38,537.0,140.0,536.01,537.38,535.38,537.0,140.0
2013-05-28 10:30:00,537.71,537.71,536.18,536.78,230.0,537.71,537.71,536.18,536.78,230.0
2013-05-28 11:00:00,535.67,536.63,534.5,534.81,270.0,535.67,536.63,534.5,534.81,270.0
2013-05-28 11:30:00,535.71,536.84,534.43,535.55,170.0,535.71,536.84,534.43,535.55,170.0
2013-05-28 12:00:00,535.75,536.53,535.74,536.0,50.0,535.75,536.53,535.74,536.0,50.0
2013-05-28 12:30:00,535.44,535.44,535.25,535.43,50.0,535.44,535.44,535.25,535.43,50.0
2013-05-28 13:00:00,535.69,535.99,535.05,535.05,30.0,535.69,535.99,535.05,535.05,30.0
2013-05-28 13:30:00,535.0,535.55,534.7,535.55,170.0,535.0,535.55,534.7,535.55,170.0
2013-05-28 14:00:00,534.8,534.99,534.5,534.51,150.0,534.8,534.99,534.5,534.51,150.0
2013-05-28 14:30:00,534.91,534.91,534.61,534.61,20.0,534.91,534.91,534.61,534.61,20.0
2013-05-28 15:00:00,535.01,535.11,535.01,535.11,20.0,535.01,535.11,535.01,535.11,20.0
2013-05-28 15:30:00,534.7,535.98,533.78,533.78,320.0,534.7,535.98,533.78,533.78,320.0
2013-05-29 09:30:00,531.35,533.49,528.41,531.43,930.0,531.35,533.49,528.41,531.43,930.0
2013-05-29 10:00:00,531.0,534.29,530.83,531.52,690.0,531.0,534.29,530.83,531.52,690.0
2013-05-29 10:30:00,532.0,532.44,531.03,532.0,760.0,532.0,532.44,531.03,532.0,760.0
2013-05-29 11:00:00,531.1,531.92,530.69,531.58,240.0,531.1,531.92,530.69,531.58,240.0
2013-05-29 11:30:00,530.45,531.5,530.45,531.01,240.0,530.45,531.5,530.45,531.01,240.0
2013-05-29 12:00:00,531.22,531.54,530.22,530.99,470.0,531.22,531.54,530.22,530.99,470.0
2013-05-29 12:30:00,530.99,530.99,529.01,529.13,150.0,530.99,530.99,529.01,529.13,150.0
2013-05-29 13:00:00,529.22,529.5,528.41,528.41,160.0,529.22,529.5,528.41,528.41,160.0
2013-05-29 13:30:00,528.8,531.51,528.8,531.25,110.0,528.8,531.51,528.8,531.25,110.0
2013-05-29 14:00:00,531.3,531.35,530.71,531.0,220.0,531.3,531.35,530.71,531.0,220.0
2013-05-29 14:30:00,531.0,531.79,530.87,531.79,650.0,531.0,531.79,530.87,531.79,650.0
2013-05-29 15:00:00,531.03,531.76,531.0,531.49,270.0,531.03,531.76,531.0,531.49,270.0
2013-05-29 15:30:00,531.4,531.74,529.34,531.0,1480.0,531.4,531.74,529.34,531.0,1480.0
2013-05-30 09:30:00,529.3,533.6,529.3,532.56,120.0,529.3,533.6,529.3,532.56,120.0
2013-05-30 10:00:00,532.99,533.92,532.55,533.29,170.0,532.99,533.92,532.55,533.29,170.0
2013-05-30 10:30:00,533.29,533.29,533.29,533.29,0.0,533.29,533.29,533.29,533.29,0.0
2013-05-30 11:00:00,533.03,534.25,531.54,531.54,90.0,533.03,534.25,531.54,531.54,90.0
2013-05-30 11:30:00,531.88,531.88,531.88,531.88,10.0,531.88,531.88,531.88,531.88,10.0
2013-05-30 12:00:00,532.5,532.54,532.31,532.31,40.0,532.5,532.54,532.31,532.31,40.0
2013-05-30 12:30:00,532.31,532.31,532.31,532.31,0.0,532.31,532.31,532.31,532.31,0.0
2013-05-30 13:00:00,531.79,532.91,530.81,532.74,100.0,531.79,532.91,530.81,532.74,100.0
2013-05-30 13:30:00,531.66,531.66,531.09,531.5,50.0,531.66,531.66,531.09,531.5,50.0
2013-05-30 14:00:00,531.06,531.53,531.06,531.53,40.0,531.06,531.53,531.06,531.53,40.0
2013-05-30 14:30:00,531.24,531.24,530.81,530.81,20.0,531.24,531.24,530.81,530.81,20.0
2013-05-30 15:00:00,532.23,532.23,531.79,531.79,30.0,532.23,532.23,531.79,531.79,30.0
2013-05-30 15:30:00,531.81,532.83,531.41,532.7,380.0,531.81,532.83,531.41,532.7,380.0
2013-05-31 09:30:00,532.88,534.54,532.88,533.0,80.0,532.88,534.54,532.88,533.0,80.0
2013-05-31 10:00:00,533.08,534.56,531.83,531.83,180.0,533.08,534.56,531.83,531.83,180.0
2013-05-31 10:30:00,532.44,532.93,531.85,532.6,100.0,532.44,532.93,531.85,532.6,100.0
2013-05-31 11:00:00,532.56,532.92,532.0,532.92,50.0,532.56,532.92,532.0,532.92,50.0
2013-05-31 11:30:00,531.5,532.83,531.5,532.45,60.0,531.5,532.83,531.5,532.45,60.0
2013-05-31 12:00:00,532.25,533.79,532.08,532.52,90.0,532.25,533.79,532.08,532.52,90.0
2013-05-31 12:30:00,532.79,533.32,531.99,533.32,380.0,532.79,533.32,531.99,533.32,380.0
2013-05-31 13:00:00,532.69,533.3,532.05,532.05,90.0,532.69,533.3,532.05,532.05,90.0
2013-05-31 13:30:00,532.51,532.51,532.0,532.0,80.0,532.51,532.51,532.0,532.0,80.0
2013-05-31 14:00:00,532.8,532.8,530.11,530.11,100.0,532.8,532.8,530.11,530.11,100.0
2013-05-31 14:30:00,530.13,530.88,529.02,529.4,220.0,530.13,530.88,529.02,529.4,220.0
2013-05-31 15:00:00,529.19,529.7,528.37,528.66,120.0,529.19,529.7,528.37,528.66,120.0
2013-05-31 15:30:00,528.7,529.3,523.11,523.2,930.0,528.7,529.3,523.11,523.2,930.0
2013-06-03 09:30:00,533.0,533.0,523.18,524.55,180.0,533.0,533.0,523.18,524.55,180.0
2013-06-03 10:00:00,524.82,527.1,523.81,524.79,660.0,524.82,527.1,523.81,524.79,660.0
2013-06-03 10:30:00,524.06,524.74,522.52,523.25,280.0,524.06,524.74,522.52,523.25,280.0
2013-06-03 11:00:00,523.86,523.86,521.83,522.26,340.0,523.86,523.86,521.83,522.26,340.0
2013-06-03 11:30:00,521.88,522.98,521.65,522.32,320.0,521.88,522.98,521.65,522.32,320.0
2013-06-03 12:00:00,522.75,522.75,522.02,522.16,140.0,522.75,522.75,522.02,522.16,140.0
2013-06-03 12:30:00,522.28,522.94,521.74,521.74,70.0,522.28,522.94,521.74,521.74,70.0
2013-06-03 13:00:00,521.18,521.99,520.4,521.79,130.0,521.18,521.99,520.4,521.79,130.0
2013-06-03 13:30:00,520.17,521.84,519.1,521.38,380.0,520.17,521.84,519.1,521.38,380.0
2013-06-03 14:00:00,520.83,522.85,520.26,520.26,130.0,520.83,522.85,520.26,520.26,130.0
2013-06-03 14:30:00,520.33,521.06,519.1,519.1,220.0,520.33,521.06,519.1,519.1,220.0
2013-06-03 15:00:00,519.88,523.55,519.88,522.77,230.0,519.88,523.55,519.88,522.77,230.0
2013-06-03 15:30:00,521.69,522.91,519.0,520.0,1550.0,521.69,522.91,519.0,520.0,1550.0
2013-06-04 09:30:00,519.9,522.88,519.9,522.37,140.0,519.9,522.88,519.9,522.37,140.0
2013-06-04 10:00:00,520.98,522.26,519.98,521.28,200.0,520.98,522.26,519.98,521.28,200.0
2013-06-04 10:30:00,521.27,521.58,520.4,520.4,90.0,521.27,521.58,520.4,520.4,90.0
2013-06-04 11:00:00,521.14,522.0,521.0,521.0,130.0,521.14,522.0,521.0,521.0,130.0
2013-06-04 11:30:00,521.05,522.0,520.6,521.04,280.0,521.05,522.0,520.6,521.04,280.0
2013-06-04 12:00:00,520.89,521.77,520.89,521.68,120.0,520.89,521.77,520.89,521.68,120.0
2013-06-04 12:30:00,520.26,520.26,520.26,520.26,20.0,520.26,520.26,520.26,520.26,20.0
2013-06-04 13:00:00,520.0,520.0,520.0,520.0,10.0,520.0,520.0,520.0,520.0,10.0
2013-06-04 13:30:00,518.51,518.51,517.5,517.5,40.0,518.51,518.51,517.5,517.5,40.0
2013-06-04 14:00:00,518.96,518.96,518.96,518.96,10.0,518.96,518.96,518.96,518.96,10.0
2013-06-04 14:30:00,518.24,518.24,518.24,518.24,10.0,518.24,518.24,518.24,518.24,10.0
2013-06-04 15:00:00,518.24,518.24,518.24,518.24,0.0,518.24,518.24,518.24,518.24,0.0
2013-06-04 15:30:00,518.02,519.55,518.01,518.01,340.0,518.02,519.55,518.01,518.01,340.0
2013-06-05 09:30:00,517.97,521.42,515.07,515.07,160.0,517.97,521.42,515.07,515.07,160.0
2013-06-05 10:00:00,515.37,516.0,513.72,516.0,190.0,515.37,516.0,513.72,516.0,190.0
2013-06-05 10:30:00,516.39,516.78,516.02,516.2,100.0,516.39,516.78,516.02,516.2,100.0
2013-06-05 11:00:00,515.6,516.48,515.06,516.48,180.0,515.6,516.48,515.06,516.48,180.0
2013-06-05 11:30:00,515.5,515.5,515.5,515.5,10.0,515.5,515.5,515.5,515.5,10.0
2013-06-05 12:00:00,515.44,515.58,513.22,515.04,60.0,515.44,515.58,513.22,515.04,60.0
2013-06-05 12:30:00,515.04,515.04,515.04,515.04,0.0,515.04,515.04,515.04,515.04,0.0
2013-06-05 13:00:00,515.04,515.04,515.04,515.04,0.0,515.04,515.04,515.04,515.04,0.0
2013-06-05 13:30:00,514.58,514.58,514.19,514.39,30.0,514.58,514.58,514.19,514.39,30.0
2013-06-05 14:00:00,514.01,514.82,512.03,512.03,80.0,514.01,514.82,512.03,512.03,80.0
2013-06-05 14:30:00,512.12,514.1,512.12,514.1,160.0,512.12,514.1,512.12,514.1,160.0
2013-06-05 15:00:00,513.68,515.41,513.68,515.41,50.0,513.68,515.41,513.68,515.41,50.0
2013-06-05 15:30:00,515.26,515.26,512.86,512.86,110.0,515.26,515.26,512.86,512.86,110.0
2013-06-06 09:30:00,510.35,515.45,509.62,513.9,420.0,510.35,515.45,509.62,513.9,420.0
2013-06-06 10:00:00,513.78,514.41,513.0,513.06,400.0,513.78,514.41,513.0,513.06,400.0
2013-06-06 10:30:00,513.38,513.56,511.2,513.18,490.0,513.38,513.56,511.2,513.18,490.0
2013-06-06 11:00:00,513.0,513.38,512.21,512.74,220.0,513.0,513.38,512.21,512.74,220.0
2013-06-06 11:30:00,512.7,513.0,512.44,512.79,120.0,512.7,513.0,512.44,512.79,120.0
2013-06-06 12:00:00,512.85,514.99,512.85,514.0,90.0,512.85,514.99,512.85,514.0,90.0
2013-06-06 12:30:00,513.32,514.0,512.85,512.85,140.0,513.32,514.0,512.85,512.85,140.0
2013-06-06 13:00:00,513.0,513.24,512.26,512.75,90.0,513.0,513.24,512.26,512.75,90.0
2013-06-06 13:30:00,512.86,514.24,512.23,513.6,150.0,512.86,514.24,512.23,513.6,150.0
2013-06-06 14:00:00,513.5,513.97,513.01,513.42,110.0,513.5,513.97,513.01,513.42,110.0
2013-06-06 14:30:00,513.75,513.99,513.07,513.77,140.0,513.75,513.99,513.07,513.77,140.0
2013-06-06 15:00:00,513.86,515.48,513.52,514.25,190.0,513.86,515.48,513.52,514.25,190.0
2013-06-06 15:30:00,514.25,519.2,514.25,519.0,420.0,514.25,519.2,514.25,519.0,420.0
2013-06-07 09:30:00,522.25,523.34,522.0,523.34,140.0,522.25,523.34,522.0,523.34,140.0
2013-06-07 10:00:00,524.97,526.4,524.97,526.4,90.0,524.97,526.4,524.97,526.4,90.0
2013-06-07 10:30:00,525.36,525.36,525.0,525.0,40.0,525.36,525.36,525.0,525.0,40.0
2013-06-07 11:00:00,525.0,526.25,525.0,525.25,150.0,525.0,526.25,525.0,525.25,150.0
2013-06-07 11:30:00,526.24,527.0,526.24,527.0,80.0,526.24,527.0,526.24,527.0,80.0
2013-06-07 12:00:00,528.1,528.25,527.11,527.51,100.0,528.1,528.25,527.11,527.51,100.0
2013-06-07 12:30:00,526.75,528.12,526.75,528.12,20.0,526.75,528.12,526.75,528.12,20.0
2013-06-07 13:00:00,528.12,528.12,527.01,527.01,20.0,528.12,528.12,527.01,527.01,20.0
2013-06-07 13:30:00,528.12,528.74,528.12,528.74,20.0,528.12,528.74,528.12,528.74,20.0
2013-06-07 14:00:00,528.65,528.81,527.1,528.8,180.0,528.65,528.81,527.1,528.8,180.0
2013-06-07 14:30:00,528.47,529.19,527.12,529.19,130.0,528.47,529.19,527.12,529.19,130.0
2013-06-07 15:00:00,527.81,530.62,527.33,527.33,460.0,527.81,530.62,527.33,527.33,460.0
2013-06-07 15:30:00,527.3,531.53,527.0,531.53,360.0,527.3,531.53,527.0,531.53,360.0
2013-06-10 09:30:00,534.75,537.61,531.75,534.0,910.0,534.75,537.61,531.75,534.0,910.0
2013-06-10 10:00:00,534.0,534.39,532.5,532.96,260.0,534.0,534.39,532.5,532.96,260.0
2013-06-10 10:30:00,532.91,533.14,532.63,532.63,110.0,532.91,533.14,532.63,532.63,110.0
2013-06-10 11:00:00,532.52,532.63,532.04,532.63,150.0,532.52,532.63,532.04,532.63,150.0
2013-06-10 11:30:00,532.11,532.48,531.75,532.2,130.0,532.11,532.48,531.75,532.2,130.0
2013-06-10 12:00:00,531.99,532.3,531.61,532.0,120.0,531.99,532.3,531.61,532.0,120.0
2013-06-10 12:30:00,531.76,531.76,531.51,531.6,60.0,531.76,531.76,531.51,531.6,60.0
2013-06-10 13:00:00,531.55,532.31,530.35,532.0,220.0,531.55,532.31,530.35,532.0,220.0
2013-06-10 13:30:00,532.35,532.45,530.61,531.74,260.0,532.35,532.45,530.61,531.74,260.0
2013-06-10 14:00:00,530.83,531.54,530.51,531.54,200.0,530.83,531.54,530.51,531.54,200.0
2013-06-10 14:30:00,530.62,532.0,530.62,531.15,610.0,530.62,532.0,530.62,531.15,610.0
2013-06-10 15:00:00,531.25,532.57,530.87,532.39,500.0,531.25,532.57,530.87,532.39,500.0
2013-06-10 15:30:00,532.03,533.55,531.71,533.51,930.0,532.03,533.55,531.71,533.51,930.0
2013-06-11 09:30:00,531.25,531.66,530.0,531.08,180.0,531.25,531.66,530.0,531.08,180.0
2013-06-11 10:00:00,530.72,530.97,530.09,530.61,170.0,530.72,530.97,530.09,530.61,170.0
2013-06-11 10:30:00,530.43,531.67,530.03,531.67,170.0,530.43,531.67,530.03,531.67,170.0
2013-06-11 11:00:00,531.67,531.67,531.67,531.67,0.0,531.67,531.67,531.67,531.67,0.0
2013-06-11 11:30:00,532.74,533.95,532.67,533.01,150.0,532.74,533.95,532.67,533.01,150.0
2013-06-11 12:00:00,533.45,533.45,533.45,533.45,10.0,533.45,533.45,533.45,533.45,10.0
2013-06-11 12:30:00,533.93,533.93,532.1,532.77,60.0,533.93,533.93,532.1,532.77,60.0
2013-06-11 13:00:00,533.77,534.17,533.0,533.0,30.0,533.77,534.17,533.0,533.0,30.0
2013-06-11 13:30:00,531.49,533.88,531.28,532.21,330.0,531.49,533.88,531.28,532.21,330.0
2013-06-11 14:00:00,532.55,532.74,532.4,532.41,110.0,532.55,532.74,532.4,532.41,110.0
2013-06-11 14:30:00,532.4,533.0,531.84,533.0,180.0,532.4,533.0,531.84,533.0,180.0
2013-06-11 15:00:00,532.72,533.85,532.4,533.26,350.0,532.72,533.85,532.4,533.26,350.0
2013-06-11 15:30:00,533.09,533.25,531.75,532.07,510.0,533.09,533.25,531.75,532.07,510.0
2013-06-12 09:30:00,533.73,533.75,532.0,532.0,310.0,533.73,533.75,532.0,532.0,310.0
2013-06-12 10:00:00,531.81,532.99,531.81,532.56,60.0,531.81,532.99,531.81,532.56,60.0
2013-06-12 10:30:00,532.15,532.52,532.0,532.31,930.0,532.15,532.52,532.0,532.31,930.0
2013-06-12 11:00:00,532.0,533.04,532.0,533.04,320.0,532.0,533.04,532.0,533.04,320.0
2013-06-12 11:30:00,532.0,532.1,531.26,531.26,220.0,532.0,532.1,531.26,531.26,220.0
2013-06-12 12:00:00,530.73,531.76,529.79,531.76,80.0,530.73,531.76,529.79,531.76,80.0
2013-06-12 12:30:00,530.85,530.85,529.56,529.61,40.0,530.85,530.85,529.56,529.61,40.0
2013-06-12 13:00:00,529.62,530.3,529.62,530.3,60.0,529.62,530.3,529.62,530.3,60.0
2013-06-12 13:30:00,530.0,530.72,529.41,529.9,280.0,530.0,530.72,529.41,529.9,280.0
2013-06-12 14:00:00,529.0,529.19,528.35,528.35,80.0,529.0,529.19,528.35,528.35,80.0
2013-06-12 14:30:00,528.02,528.5,527.18,528.15,180.0,528.02,528.5,527.18,528.15,180.0
2013-06-12 15:00:00,527.54,527.94,527.54,527.62,70.0,527.54,527.94,527.54,527.62,70.0
2013-06-12 15:30:00,527.5,528.83,526.11,526.2,330.0,527.5,528.83,526.11,526.2,330.0
2013-06-13 09:30:00,527.9,527.9,523.95,523.95,200.0,527.9,527.9,523.95,523.95,200.0
2013-06-13 10:00:00,525.0,525.0,523.73,523.73,50.0,525.0,525.0,523.73,523.73,50.0
2013-06-13 10:30:00,524.7,525.0,524.29,525.0,130.0,524.7,525.0,524.29,525.0,130.0
2013-06-13 11:00:00,524.99,526.45,524.93,525.51,560.0,524.99,526.45,524.93,525.51,560.0
2013-06-13 11:30:00,525.8,526.44,525.0,525.35,230.0,525.8,526.44,525.0,525.35,230.0
2013-06-13 12:00:00,525.76,525.76,524.44,524.46,110.0,525.76,525.76,524.44,524.46,110.0
2013-06-13 12:30:00,525.12,525.12,524.48,524.81,90.0,525.12,525.12,524.48,524.81,90.0
2013-06-13 13:00:00,525.27,525.27,524.15,524.81,80.0,525.27,525.27,524.15,524.81,80.0
2013-06-13 13:30:00,524.85,524.85,524.85,524.85,10.0,524.85,524.85,524.85,524.85,10.0
2013-06-13 14:00:00,525.97,525.97,525.01,525.01,40.0,525.97,525.97,525.01,525.01,40.0
2013-06-13 14:30:00,525.92,525.92,524.56,525.33,120.0,525.92,525.92,524.56,525.33,120.0
2013-06-13 15:00:00,525.1,525.91,524.4,525.16,450.0,525.1,525.91,524.4,525.16,450.0
2013-06-13 15:30:00,524.76,526.0,523.82,523.82,660.0,524.76,526.0,523.82,523.82,660.0
2013-06-14 09:30:00,525.72,527.56,525.72,526.83,70.0,525.72,527.56,525.72,526.83,70.0
2013-06-14 10:00:00,526.27,528.69,526.27,527.76,100.0,526.27,528.69,526.27,527.76,100.0
2013-06-14 10:30:00,527.66,527.66,526.41,526.89,70.0,527.66,527.66,526.41,526.89,70.0
2013-06-14 11:00:00,527.1,530.0,526.9,530.0,530.0,527.1,530.0,526.9,530.0,530.0
2013-06-14 11:30:00,529.44,530.74,529.1,529.44,80.0,529.44,530.74,529.1,529.44,80.0
2013-06-14 12:00:00,529.23,529.23,529.0,529.0,40.0,529.23,529.23,529.0,529.0,40.0
2013-06-14 12:30:00,529.98,529.98,529.0,529.0,200.0,529.98,529.98,529.0,529.0,200.0
2013-06-14 13:00:00,528.99,529.51,528.85,529.05,200.0,528.99,529.51,528.85,529.05,200.0
2013-06-14 13:30:00,528.89,528.89,528.2,528.2,30.0,528.89,528.89,528.2,528.2,30.0
2013-06-14 14:00:00,529.0,529.0,528.01,528.01,80.0,529.0,529.0,528.01,528.01,80.0
2013-06-14 14:30:00,527.41,527.41,527.41,527.41,10.0,527.41,527.41,527.41,527.41,10.0
2013-06-14 15:00:00,527.79,528.16,527.41,527.97,60.0,527.79,528.16,527.41,527.97,60.0
2013-06-14 15:30:00,527.85,528.75,526.93,527.0,320.0,527.85,528.75,526.93,527.0,320.0
2013-06-17 09:30:00,530.0,532.73,530.0,532.25,160.0,530.0,532.73,530.0,532.25,160.0
2013-06-17 10:00:00,532.74,532.74,531.1,531.79,260.0,532.74,532.74,531.1,531.79,260.0
2013-06-17 10:30:00,532.06,532.13,530.82,531.56,160.0,532.06,532.13,530.82,531.56,160.0
2013-06-17 11:00:00,532.18,532.18,531.09,531.48,200.0,532.18,532.18,531.09,531.48,200.0
2013-06-17 11:30:00,531.25,532.03,531.22,531.64,110.0,531.25,532.03,531.22,531.64,110.0
2013-06-17 12:00:00,531.29,531.84,530.48,530.6,170.0,531.29,531.84,530.48,530.6,170.0
2013-06-17 12:30:00,531.01,531.9,530.19,531.0,460.0,531.01,531.9,530.19,531.0,460.0
2013-06-17 13:00:00,531.0,532.0,530.32,531.96,550.0,531.0,532.0,530.32,531.96,550.0
2013-06-17 13:30:00,532.0,532.0,530.51,531.52,550.0,532.0,532.0,530.51,531.52,550.0
2013-06-17 14:00:00,531.15,531.15,529.31,529.31,180.0,531.15,531.15,529.31,529.31,180.0
2013-06-17 14:30:00,530.58,530.58,528.26,528.26,60.0,530.58,530.58,528.26,528.26,60.0
2013-06-17 15:00:00,528.47,530.97,528.05,529.22,230.0,528.47,530.97,528.05,529.22,230.0
2013-06-17 15:30:00,529.87,531.0,528.0,528.0,1300.0,529.87,531.0,528.0,528.0,1300.0
2013-06-18 09:30:00,528.25,528.25,526.0,526.0,130.0,528.25,528.25,526.0,526.0,130.0
2013-06-18 10:00:00,528.33,530.53,527.2,529.72,250.0,528.33,530.53,527.2,529.72,250.0
2013-06-18 10:30:00,530.22,530.82,530.22,530.82,50.0,530.22,530.82,530.22,530.82,50.0
2013-06-18 11:00:00,529.45,531.97,529.35,531.96,140.0,529.45,531.97,529.35,531.96,140.0
2013-06-18 11:30:00,532.0,532.9,531.38,532.9,100.0,532.0,532.9,531.38,532.9,100.0
2013-06-18 12:00:00,532.45,532.91,531.96,532.91,70.0,532.45,532.91,531.96,532.91,70.0
2013-06-18 12:30:00,532.41,533.1,532.41,532.86,330.0,532.41,533.1,532.41,532.86,330.0
2013-06-18 13:00:00,532.62,532.91,532.43,532.43,130.0,532.62,532.91,532.43,532.43,130.0
2013-06-18 13:30:00,532.96,532.96,531.53,531.77,500.0,532.96,532.96,531.53,531.77,500.0
2013-06-18 14:00:00,531.79,532.06,531.0,531.44,330.0,531.79,532.06,531.0,531.44,330.0
2013-06-18 14:30:00,531.13,531.44,530.0,530.0,270.0,531.13,531.44,530.0,530.0,270.0
2013-06-18 15:00:00,530.27,531.06,529.61,530.03,440.0,530.27,531.06,529.61,530.03,440.0
2013-06-18 15:30:00,529.5,530.25,527.6,529.89,910.0,529.5,530.25,527.6,529.89,910.0
2013-06-19 10:00:00,529.26,530.38,528.8,530.38,50.0,529.26,530.38,528.8,530.38,50.0
2013-06-19 10:30:00,531.59,531.59,527.09,527.09,90.0,531.59,531.59,527.09,527.09,90.0
2013-06-19 11:00:00,529.39,530.65,529.24,530.39,150.0,529.39,530.65,529.24,530.39,150.0
2013-06-19 11:30:00,530.33,530.33,529.65,529.65,20.0,530.33,530.33,529.65,529.65,20.0
2013-06-19 12:00:00,529.69,530.77,529.69,530.77,20.0,529.69,530.77,529.69,530.77,20.0
2013-06-19 12:30:00,530.07,530.17,529.58,530.17,30.0,530.07,530.17,529.58,530.17,30.0
2013-06-19 13:00:00,530.73,530.73,529.81,530.21,130.0,530.73,530.73,529.81,530.21,130.0
2013-06-19 13:30:00,530.1,531.29,529.94,529.97,430.0,530.1,531.29,529.94,529.97,430.0
2013-06-19 14:00:00,529.95,530.18,528.52,528.52,90.0,529.95,530.18,528.52,528.52,90.0
2013-06-19 14:30:00,530.18,530.19,528.15,528.38,310.0,530.18,530.19,528.15,528.38,310.0
2013-06-19 15:00:00,528.44,529.75,528.39,529.75,150.0,528.44,529.75,528.39,529.75,150.0
2013-06-19 15:30:00,529.21,529.85,525.22,525.4,350.0,529.21,529.85,525.22,525.4,350.0
2013-06-20 09:30:00,523.64,526.63,520.67,525.04,380.0,523.64,526.63,520.67,525.04,380.0
2013-06-20 10:00:00,524.6,524.63,522.87,523.35,190.0,524.6,524.63,522.87,523.35,190.0
2013-06-20 10:30:00,523.24,524.99,521.89,524.98,280.0,523.24,524.99,521.89,524.98,280.0
2013-06-20 11:00:00,524.22,524.22,523.0,523.49,100.0,524.22,524.22,523.0,523.49,100.0
2013-06-20 11:30:00,523.32,523.32,522.33,522.33,70.0,523.32,523.32,522.33,522.33,70.0
2013-06-20 12:00:00,522.42,523.98,522.36,523.15,150.0,522.42,523.98,522.36,523.15,150.0
2013-06-20 12:30:00,524.19,524.19,522.74,523.11,210.0,524.19,524.19,522.74,523.11,210.0
2013-06-20 13:00:00,523.2,524.25,522.07,524.25,140.0,523.2,524.25,522.07,524.25,140.0
2013-06-20 13:30:00,522.05,523.48,522.05,523.48,40.0,522.05,523.48,522.05,523.48,40.0
2013-06-20 14:00:00,523.2,523.2,521.07,521.07,40.0,523.2,523.2,521.07,521.07,40.0
2013-06-20 14:30:00,522.71,522.76,521.69,521.69,270.0,522.71,522.76,521.69,521.69,270.0
2013-06-20 15:00:00,521.75,522.29,518.65,519.38,620.0,521.75,522.29,518.65,519.38,620.0
2013-06-20 15:30:00,519.05,519.36,517.01,518.11,560.0,519.05,519.36,517.01,518.11,560.0
2013-06-21 09:30:00,519.06,521.27,518.61,521.27,110.0,519.06,521.27,518.61,521.27,110.0
2013-06-21 10:00:00,521.31,521.31,519.89,520.39,230.0,521.31,521.31,519.89,520.39,230.0
2013-06-21 10:30:00,521.04,522.2,521.0,521.42,300.0,521.04,522.2,521.0,521.42,300.0
2013-06-21 11:00:00,521.94,522.97,521.94,522.45,1520.0,521.94,522.97,521.94,522.45,1520.0
2013-06-21 11:30:00,521.8,521.8,519.11,520.18,290.0,521.8,521.8,519.11,520.18,290.0
2013-06-21 12:00:00,520.11,520.11,519.5,519.93,90.0,520.11,520.11,519.5,519.93,90.0
2013-06-21 12:30:00,519.71,519.71,518.51,519.0,100.0,519.71,519.71,518.51,519.0,100.0
2013-06-21 13:00:00,519.0,519.03,518.66,518.66,50.0,519.0,519.03,518.66,518.66,50.0
2013-06-21 13:30:00,518.34,520.03,518.34,518.36,70.0,518.34,520.03,518.34,518.36,70.0
2013-06-21 14:00:00,518.42,518.46,517.09,518.24,190.0,518.42,518.46,517.09,518.24,190.0
2013-06-21 14:30:00,519.99,519.99,516.3,518.95,150.0,519.99,519.99,516.3,518.95,150.0
2013-06-21 15:00:00,519.8,519.8,519.0,519.0,20.0,519.8,519.8,519.0,519.0,20.0
2013-06-21 15:30:00,518.98,519.45,511.7,515.04,1460.0,518.98,519.45,511.7,515.04,1460.0
2013-06-24 09:30:00,510.05,510.15,508.43,508.43,430.0,510.05,510.15,508.43,508.43,430.0
2013-06-24 10:00:00,508.97,508.97,508.89,508.89,40.0,508.97,508.97,508.89,508.89,40.0
2013-06-24 10:30:00,507.61,510.46,507.61,508.41,230.0,507.61,510.46,507.61,508.41,230.0
2013-06-24 11:00:00,508.88,508.88,507.48,508.6,100.0,508.88,508.88,507.48,508.6,100.0
2013-06-24 11:30:00,508.01,508.01,507.06,507.21,150.0,508.01,508.01,507.06,507.21,150.0
2013-06-24 12:00:00,507.67,507.67,507.05,507.22,200.0,507.67,507.67,507.05,507.22,200.0
2013-06-24 12:30:00,507.42,507.59,505.01,505.61,550.0,507.42,507.59,505.01,505.61,550.0
2013-06-24 13:00:00,505.88,507.75,505.22,506.33,620.0,505.88,507.75,505.22,506.33,620.0
2013-06-24 13:30:00,506.0,506.35,505.5,505.73,430.0,506.0,506.35,505.5,505.73,430.0
2013-06-24 14:00:00,506.21,509.35,505.79,508.36,220.0,506.21,509.35,505.79,508.36,220.0
2013-06-24 14:30:00,508.36,508.36,508.36,508.36,0.0,508.36,508.36,508.36,508.36,0.0
2013-06-24 15:00:00,507.63,507.82,506.53,507.01,400.0,507.63,507.82,506.53,507.01,400.0
2013-06-24 15:30:00,507.44,508.98,505.0,505.02,600.0,507.44,508.98,505.0,505.02,600.0
2013-06-25 09:30:00,506.6,507.3,505.97,507.0,150.0,506.6,507.3,505.97,507.0,150.0
2013-06-25 10:00:00,507.35,507.47,506.17,506.19,140.0,507.35,507.47,506.17,506.19,140.0
2013-06-25 10:30:00,507.99,507.99,507.99,507.99,10.0,507.99,507.99,507.99,507.99,10.0
2013-06-25 11:00:00,507.5,507.5,507.5,507.5,10.0,507.5,507.5,507.5,507.5,10.0
2013-06-25 11:30:00,506.56,507.74,506.56,507.5,30.0,506.56,507.74,506.56,507.5,30.0
2013-06-25 12:00:00,508.69,508.69,508.61,508.61,20.0,508.69,508.69,508.61,508.61,20.0
2013-06-25 12:30:00,508.69,509.35,507.62,509.35,90.0,508.69,509.35,507.62,509.35,90.0
2013-06-25 13:00:00,509.31,509.31,508.73,508.73,50.0,509.31,509.31,508.73,508.73,50.0
2013-06-25 13:30:00,507.9,508.45,507.9,508.45,20.0,507.9,508.45,507.9,508.45,20.0
2013-06-25 14:00:00,508.44,508.44,508.44,508.44,10.0,508.44,508.44,508.44,508.44,10.0
2013-06-25 14:30:00,508.84,508.84,508.84,508.84,10.0,508.84,508.84,508.84,508.84,10.0
2013-06-25 15:00:00,508.45,509.06,507.81,509.01,260.0,508.45,509.06,507.81,509.01,260.0
2013-06-25 15:30:00,508.67,508.89,506.49,508.0,490.0,508.67,508.89,506.49,508.0,490.0
2013-06-26 09:30:00,515.0,518.49,512.04,518.49,640.0,515.0,518.49,512.04,518.49,640.0
2013-06-26 10:00:00,518.37,518.37,516.35,516.35,50.0,518.37,518.37,516.35,516.35,50.0
2013-06-26 10:30:00,516.02,516.24,513.29,513.29,750.0,516.02,516.24,513.29,513.29,750.0
2013-06-26 11:00:00,513.4,514.33,511.9,512.97,280.0,513.4,514.33,511.9,512.97,280.0
2013-06-26 11:30:00,513.31,513.35,513.31,513.35,30.0,513.31,513.35,513.31,513.35,30.0
2013-06-26 12:00:00,514.36,515.46,513.47,513.67,150.0,514.36,515.46,513.47,513.67,150.0
2013-06-26 12:30:00,514.01,517.07,513.58,514.04,200.0,514.01,517.07,513.58,514.04,200.0
2013-06-26 13:00:00,515.61,515.61,513.05,514.37,100.0,515.61,515.61,513.05,514.37,100.0
2013-06-26 13:30:00,515.0,515.83,515.0,515.7,40.0,515.0,515.83,515.0,515.7,40.0
2013-06-26 14:00:00,513.91,515.06,513.91,515.06,20.0,513.91,515.06,513.91,515.06,20.0
2013-06-26 14:30:00,515.93,515.97,514.5,515.14,380.0,515.93,515.97,514.5,515.14,380.0
2013-06-26 15:00:00,514.52,515.99,513.53,514.64,540.0,514.52,515.99,513.53,514.64,540.0
2013-06-26 15:30:00,514.37,514.94,513.52,514.27,200.0,514.37,514.94,513.52,514.27,200.0
2013-06-27 09:30:00,517.25,521.02,516.1,520.1,250.0,517.25,521.02,516.1,520.1,250.0
2013-06-27 10:00:00,520.13,521.52,519.97,520.04,520.0,520.13,521.52,519.97,520.04,520.0
2013-06-27 10:30:00,520.01,524.84,519.77,524.1,390.0,520.01,524.84,519.77,524.1,390.0
2013-06-27 11:00:00,524.87,525.97,524.04,524.98,260.0,524.87,525.97,524.04,524.98,260.0
2013-06-27 11:30:00,524.13,525.89,524.0,524.54,340.0,524.13,525.89,524.0,524.54,340.0
2013-06-27 12:00:00,524.87,525.52,523.44,524.59,200.0,524.87,525.52,523.44,524.59,200.0
2013-06-27 12:30:00,523.66,525.68,523.22,524.74,280.0,523.66,525.68,523.22,524.74,280.0
2013-06-27 13:00:00,525.57,525.57,523.51,524.96,490.0,525.57,525.57,523.51,524.96,490.0
2013-06-27 13:30:00,524.15,525.71,524.15,525.65,200.0,524.15,525.71,524.15,525.65,200.0
2013-06-27 14:00:00,525.22,525.69,524.0,524.1,630.0,525.22,525.69,524.0,524.1,630.0
2013-06-27 14:30:00,524.63,525.03,523.97,524.14,720.0,524.63,525.03,523.97,524.14,720.0
2013-06-27 15:00:00,524.14,525.06,523.71,524.86,510.0,524.14,525.06,523.71,524.86,510.0
2013-06-27 15:30:00,524.52,526.59,523.07,525.91,1210.0,524.52,526.59,523.07,525.91,1210.0
2013-06-28 09:30:00,524.6,526.74,524.6,526.41,240.0,524.6,526.74,524.6,526.41,240.0
2013-06-28 10:00:00,526.09,526.09,526.09,526.09,10.0,526.09,526.09,526.09,526.09,10.0
2013-06-28 10:30:00,526.58,527.47,525.56,526.85,250.0,526.58,527.47,525.56,526.85,250.0
2013-06-28 11:00:00,526.4,527.8,526.32,526.94,90.0,526.4,527.8,526.32,526.94,90.0
2013-06-28 11:30:00,526.41,527.25,526.41,527.25,60.0,526.41,527.25,526.41,527.25,60.0
2013-06-28 12:00:00,526.62,527.99,525.5,527.52,150.0,526.62,527.99,525.5,527.52,150.0
2013-06-28 12:30:00,527.56,528.5,527.06,528.42,70.0,527.56,528.5,527.06,528.42,70.0
2013-06-28 13:00:00,528.1,529.39,528.1,529.01,70.0,528.1,529.39,528.1,529.01,70.0
2013-06-28 13:30:00,529.41,529.41,527.87,527.87,20.0,529.41,529.41,527.87,527.87,20.0
2013-06-28 14:00:00,529.76,529.76,528.89,529.32,50.0,529.76,529.76,528.89,529.32,50.0
2013-06-28 14:30:00,528.17,528.27,527.0,527.04,110.0,528.17,528.27,527.0,527.04,110.0
2013-06-28 15:00:00,527.53,527.53,526.0,527.35,190.0,527.53,527.53,526.0,527.35,190.0
2013-06-28 15:30:00,526.2,527.25,525.0,526.05,400.0,526.2,527.25,525.0,526.05,400.0
2013-07-01 09:30:00,527.75,527.75,526.03,527.65,280.0,527.75,527.75,526.03,527.65,280.0
2013-07-01 10:00:00,527.8,529.62,527.12,528.9,320.0,527.8,529.62,527.12,528.9,320.0
2013-07-01 10:30:00,529.0,530.75,528.49,530.75,370.0,529.0,530.75,528.49,530.75,370.0
2013-07-01 11:00:00,530.38,531.0,529.76,530.25,260.0,530.38,531.0,529.76,530.25,260.0
2013-07-01 11:30:00,530.62,530.62,528.86,528.86,80.0,530.62,530.62,528.86,528.86,80.0
2013-07-01 12:00:00,529.42,529.42,528.8,528.8,60.0,529.42,529.42,528.8,528.8,60.0
2013-07-01 12:30:00,529.02,529.31,528.92,528.92,160.0,529.02,529.31,528.92,528.92,160.0
2013-07-01 13:00:00,528.85,529.73,528.3,528.33,230.0,528.85,529.73,528.3,528.33,230.0
2013-07-01 13:30:00,527.77,528.31,527.77,527.83,270.0,527.77,528.31,527.77,527.83,270.0
2013-07-01 14:00:00,527.75,527.94,526.81,527.88,150.0,527.75,527.94,526.81,527.88,150.0
2013-07-01 14:30:00,526.8,528.0,526.8,527.5,200.0,526.8,528.0,526.8,527.5,200.0
2013-07-01 15:00:00,528.0,528.0,527.26,528.0,130.0,528.0,528.0,527.26,528.0,130.0
2013-07-01 15:30:00,527.74,529.3,526.54,528.0,630.0,527.74,529.3,526.54,528.0,630.0
2013-07-02 09:30:00,526.05,526.92,526.05,526.06,90.0,526.05,526.92,526.05,526.06,90.0
2013-07-02 10:00:00,527.25,528.0,527.04,527.04,230.0,527.25,528.0,527.04,527.04,230.0
2013-07-02 10:30:00,527.8,528.0,527.4,527.4,120.0,527.8,528.0,527.4,527.4,120.0
2013-07-02 11:00:00,527.75,527.75,527.35,527.6,70.0,527.75,527.75,527.35,527.6,70.0
2013-07-02 11:30:00,527.5,527.5,527.5,527.5,20.0,527.5,527.5,527.5,527.5,20.0
2013-07-02 12:00:00,527.83,527.83,527.55,527.55,30.0,527.83,527.83,527.55,527.55,30.0
2013-07-02 12:30:00,526.98,527.79,526.98,527.79,60.0,526.98,527.79,526.98,527.79,60.0
2013-07-02 13:00:00,528.0,528.0,525.41,525.55,110.0,528.0,528.0,525.41,525.55,110.0
2013-07-02 13:30:00,526.98,526.98,526.98,526.98,10.0,526.98,526.98,526.98,526.98,10.0
2013-07-02 14:00:00,526.03,526.17,525.25,525.94,120.0,526.03,526.17,525.25,525.94,120.0
2013-07-02 14:30:00,525.01,525.56,525.01,525.56,20.0,525.01,525.56,525.01,525.56,20.0
2013-07-02 15:00:00,525.62,525.62,524.88,524.88,30.0,525.62,525.62,524.88,524.88,30.0
2013-07-02 15:30:00,524.88,527.0,523.91,526.86,490.0,524.88,527.0,523.91,526.86,490.0
2013-07-03 11:00:00,527.24,528.24,525.97,527.3,180.0,527.24,528.24,525.97,527.3,180.0
2013-07-03 11:30:00,527.0,527.02,525.6,526.96,70.0,527.0,527.02,525.6,526.96,70.0
2013-07-03 12:00:00,526.55,527.3,526.55,527.3,20.0,526.55,527.3,526.55,527.3,20.0
2013-07-03 12:30:00,527.02,527.32,525.02,525.26,90.0,527.02,527.32,525.02,525.26,90.0
2013-07-05 09:30:00,528.0,529.49,526.99,528.5,570.0,528.0,529.49,526.99,528.5,570.0
2013-07-05 10:00:00,528.96,528.96,526.31,526.31,70.0,528.96,528.96,526.31,526.31,70.0
2013-07-05 10:30:00,527.48,527.51,527.48,527.51,20.0,527.48,527.51,527.48,527.51,20.0
2013-07-05 11:00:00,528.68,528.68,525.63,525.63,320.0,528.68,528.68,525.63,525.63,320.0
2013-07-05 11:30:00,528.5,528.5,525.0,527.0,160.0,528.5,528.5,525.0,527.0,160.0
2013-07-05 12:00:00,527.35,527.35,527.35,527.35,10.0,527.35,527.35,527.35,527.35,10.0
2013-07-05 12:30:00,528.9,528.9,528.9,528.9,10.0,528.9,528.9,528.9,528.9,10.0
2013-07-05 13:00:00,528.96,528.96,528.96,528.96,10.0,528.96,528.96,528.96,528.96,10.0
2013-07-05 13:30:00,528.0,528.0,527.55,527.55,30.0,528.0,528.0,527.55,527.55,30.0
2013-07-05 14:00:00,527.78,527.78,527.64,527.64,30.0,527.78,527.78,527.64,527.64,30.0
2013-07-05 14:30:00,528.0,528.7,527.62,528.7,140.0,528.0,528.7,527.62,528.7,140.0
2013-07-05 15:00:00,528.0,528.0,526.16,526.16,40.0,528.0,528.0,526.16,526.16,40.0
2013-07-05 15:30:00,527.16,528.0,526.7,528.0,230.0,527.16,528.0,526.7,528.0,230.0
2013-07-08 09:30:00,528.0,528.0,524.05,527.02,70.0,528.0,528.0,524.05,527.02,70.0
2013-07-08 10:00:00,527.71,528.29,526.82,527.19,350.0,527.71,528.29,526.82,527.19,350.0
2013-07-08 10:30:00,527.08,528.2,527.02,528.0,270.0,527.08,528.2,527.02,528.0,270.0
2013-07-08 11:00:00,527.54,527.7,527.07,527.07,90.0,527.54,527.7,527.07,527.07,90.0
2013-07-08 11:30:00,527.97,528.17,527.13,528.17,80.0,527.97,528.17,527.13,528.17,80.0
2013-07-08 12:00:00,528.0,528.27,527.66,527.66,60.0,528.0,528.27,527.66,527.66,60.0
2013-07-08 12:30:00,527.75,528.44,527.54,528.44,150.0,527.75,528.44,527.54,528.44,150.0
2013-07-08 13:00:00,528.06,528.45,527.7,527.75,90.0,528.06,528.45,527.7,527.75,90.0
2013-07-08 13:30:00,528.0,528.43,527.75,528.14,170.0,528.0,528.43,527.75,528.14,170.0
2013-07-08 14:00:00,528.0,528.24,527.84,527.94,130.0,528.0,528.24,527.84,527.94,130.0
2013-07-08 14:30:00,528.26,528.26,527.9,528.26,70.0,528.26,528.26,527.9,528.26,70.0
2013-07-08 15:00:00,528.0,528.36,527.72,528.27,260.0,528.0,528.36,527.72,528.27,260.0
2013-07-08 15:30:00,528.18,528.65,527.62,527.64,260.0,528.18,528.65,527.62,527.64,260.0
2013-07-09 09:30:00,529.0,529.37,529.0,529.0,130.0,529.0,529.37,529.0,529.0,130.0
2013-07-09 10:00:00,529.0,529.0,526.35,526.79,90.0,529.0,529.0,526.35,526.79,90.0
2013-07-09 10:30:00,526.6,527.72,526.6,527.72,180.0,526.6,527.72,526.6,527.72,180.0
2013-07-09 11:00:00,527.41,527.67,527.11,527.11,170.0,527.41,527.67,527.11,527.11,170.0
2013-07-09 11:30:00,528.0,528.25,527.21,527.21,120.0,528.0,528.25,527.21,527.21,120.0
2013-07-09 12:00:00,528.0,528.0,527.68,527.68,100.0,528.0,528.0,527.68,527.68,100.0
2013-07-09 12:30:00,527.0,527.44,526.68,526.76,210.0,527.0,527.44,526.68,526.76,210.0
2013-07-09 13:00:00,526.76,526.93,526.52,526.87,50.0,526.76,526.93,526.52,526.87,50.0
2013-07-09 13:30:00,526.22,527.0,526.14,526.4,110.0,526.22,527.0,526.14,526.4,110.0
2013-07-09 14:00:00,526.3,526.42,526.12,526.12,60.0,526.3,526.42,526.12,526.12,60.0
2013-07-09 14:30:00,526.75,526.75,526.32,526.32,110.0,526.75,526.75,526.32,526.32,110.0
2013-07-09 15:00:00,526.45,527.0,526.45,527.0,310.0,526.45,527.0,526.45,527.0,310.0
2013-07-09 15:30:00,526.66,527.0,525.9,526.49,730.0,526.66,527.0,525.9,526.49,730.0
2013-07-10 09:30:00,525.03,527.95,525.03,526.83,340.0,525.03,527.95,525.03,526.83,340.0
2013-07-10 10:00:00,527.18,527.18,525.26,526.77,130.0,527.18,527.18,525.26,526.77,130.0
2013-07-10 10:30:00,526.34,526.34,525.67,526.0,40.0,526.34,526.34,525.67,526.0,40.0
2013-07-10 11:00:00,525.69,525.97,523.14,524.12,470.0,525.69,525.97,523.14,524.12,470.0
2013-07-10 11:30:00,524.87,524.87,524.25,524.76,50.0,524.87,524.87,524.25,524.76,50.0
2013-07-10 12:00:00,524.36,524.52,524.34,524.34,80.0,524.36,524.52,524.34,524.34,80.0
2013-07-10 12:30:00,524.5,524.93,524.5,524.93,20.0,524.5,524.93,524.5,524.93,20.0
2013-07-10 13:00:00,524.74,524.74,524.51,524.51,20.0,524.74,524.74,524.51,524.51,20.0
2013-07-10 13:30:00,524.94,524.98,524.72,524.75,60.0,524.94,524.98,524.72,524.75,60.0
2013-07-10 14:00:00,525.17,526.35,524.8,526.35,120.0,525.17,526.35,524.8,526.35,120.0
2013-07-10 14:30:00,526.13,526.13,525.21,525.82,90.0,526.13,526.13,525.21,525.82,90.0
2013-07-10 15:00:00,525.84,526.5,525.34,526.5,260.0,525.84,526.5,525.34,526.5,260.0
2013-07-10 15:30:00,526.48,527.27,525.81,526.77,3090.0,526.48,527.27,525.81,526.77,3090.0
2013-07-11 09:30:00,528.95,529.0,528.62,528.93,140.0,528.95,529.0,528.62,528.93,140.0
2013-07-11 10:00:00,528.62,529.5,528.42,529.33,170.0,528.62,529.5,528.42,529.33,170.0
2013-07-11 10:30:00,529.34,529.84,528.85,528.85,330.0,529.34,529.84,528.85,528.85,330.0
2013-07-11 11:00:00,528.92,529.84,528.92,529.68,120.0,528.92,529.84,528.92,529.68,120.0
2013-07-11 11:30:00,529.65,529.67,528.52,529.57,220.0,529.65,529.67,528.52,529.57,220.0
2013-07-11 12:00:00,529.69,529.69,528.98,529.23,190.0,529.69,529.69,528.98,529.23,190.0
2013-07-11 12:30:00,529.03,529.67,529.03,529.67,80.0,529.03,529.67,529.03,529.67,80.0
2013-07-11 13:00:00,529.3,529.9,528.79,529.51,220.0,529.3,529.9,528.79,529.51,220.0
2013-07-11 13:30:00,529.17,529.97,528.67,529.97,90.0,529.17,529.97,528.67,529.97,90.0
2013-07-11 14:00:00,529.93,530.22,529.59,529.93,370.0,529.93,530.22,529.59,529.93,370.0
2013-07-11 14:30:00,529.91,531.7,529.9,531.18,190.0,529.91,531.7,529.9,531.18,190.0
2013-07-11 15:00:00,530.9,531.25,530.9,531.25,90.0,530.9,531.25,530.9,531.25,90.0
2013-07-11 15:30:00,531.94,531.99,530.39,531.55,220.0,531.94,531.99,530.39,531.55,220.0
2013-07-12 09:30:00,532.21,534.51,531.39,534.51,150.0,532.21,534.51,531.39,534.51,150.0
2013-07-12 10:00:00,534.02,534.02,533.05,533.88,70.0,534.02,534.02,533.05,533.88,70.0
2013-07-12 10:30:00,533.76,536.21,533.58,535.0,1350.0,533.76,536.21,533.58,535.0,1350.0
2013-07-12 11:00:00,535.0,536.0,534.52,535.0,800.0,535.0,536.0,534.52,535.0,800.0
2013-07-12 11:30:00,535.1,535.91,535.0,535.59,300.0,535.1,535.91,535.0,535.59,300.0
2013-07-12 12:00:00,535.99,536.0,535.21,535.21,300.0,535.99,536.0,535.21,535.21,300.0
2013-07-12 12:30:00,535.42,535.99,535.01,535.7,120.0,535.42,535.99,535.01,535.7,120.0
2013-07-12 13:00:00,535.66,536.0,535.06,536.0,160.0,535.66,536.0,535.06,536.0,160.0
2013-07-12 13:30:00,536.0,539.99,535.61,539.16,560.0,536.0,539.99,535.61,539.16,560.0
2013-07-12 14:00:00,539.17,539.39,538.06,538.92,290.0,539.17,539.39,538.06,538.92,290.0
2013-07-12 14:30:00,539.83,541.55,538.84,541.35,300.0,539.83,541.55,538.84,541.35,300.0
2013-07-12 15:00:00,541.35,541.35,539.72,540.9,1130.0,541.35,541.35,539.72,540.9,1130.0
2013-07-12 15:30:00,540.91,540.91,538.0,539.0,1200.0,540.91,540.91,538.0,539.0,1200.0
2013-07-15 09:30:00,539.0,539.79,538.03,538.91,350.0,539.0,539.79,538.03,538.91,350.0
2013-07-15 10:00:00,538.89,539.26,538.5,539.26,240.0,538.89,539.26,538.5,539.26,240.0
2013-07-15 10:30:00,539.23,539.99,538.0,539.22,340.0,539.23,539.99,538.0,539.22,340.0
2013-07-15 11:00:00,539.28,539.76,538.17,538.17,390.0,539.28,539.76,538.17,538.17,390.0
2013-07-15 11:30:00,538.62,539.2,538.34,539.19,120.0,538.62,539.2,538.34,539.19,120.0
2013-07-15 12:00:00,539.28,539.28,538.88,539.14,60.0,539.28,539.28,538.88,539.14,60.0
2013-07-15 12:30:00,539.37,539.55,539.0,539.11,220.0,539.37,539.55,539.0,539.11,220.0
2013-07-15 13:00:00,539.02,539.06,539.0,539.0,40.0,539.02,539.06,539.0,539.0,40.0
2013-07-15 13:30:00,539.22,539.45,539.0,539.31,100.0,539.22,539.45,539.0,539.31,100.0
2013-07-15 14:00:00,539.29,539.29,538.75,538.9,190.0,539.29,539.29,538.75,538.9,190.0
2013-07-15 14:30:00,539.15,540.5,538.2,538.53,390.0,539.15,540.5,538.2,538.53,390.0
2013-07-15 15:00:00,538.99,539.0,536.85,536.86,870.0,538.99,539.0,536.85,536.86,870.0
2013-07-15 15:30:00,535.88,537.99,535.88,537.99,660.0,535.88,537.99,535.88,537.99,660.0
2013-07-16 09:30:00,539.23,540.0,538.33,538.33,180.0,539.23,540.0,538.33,538.33,180.0
2013-07-16 10:00:00,538.01,538.15,536.56,536.56,90.0,538.01,538.15,536.56,536.56,90.0
2013-07-16 10:30:00,536.27,536.56,534.1,536.32,140.0,536.27,536.56,534.1,536.32,140.0
2013-07-16 11:00:00,536.8,536.8,536.71,536.71,40.0,536.8,536.8,536.71,536.71,40.0
2013-07-16 11:30:00,535.37,536.4,535.37,536.4,30.0,535.37,536.4,535.37,536.4,30.0
2013-07-16 12:00:00,536.4,536.4,536.4,536.4,0.0,536.4,536.4,536.4,536.4,0.0
2013-07-16 12:30:00,536.43,536.5,536.0,536.0,30.0,536.43,536.5,536.0,536.0,30.0
2013-07-16 13:00:00,536.5,536.5,535.75,536.01,150.0,536.5,536.5,535.75,536.01,150.0
2013-07-16 13:30:00,536.54,537.25,536.54,537.25,110.0,536.54,537.25,536.54,537.25,110.0
2013-07-16 14:00:00,536.64,536.64,536.31,536.31,30.0,536.64,536.64,536.31,536.31,30.0
2013-07-16 14:30:00,536.88,536.9,535.02,536.47,80.0,536.88,536.9,535.02,536.47,80.0
2013-07-16 15:00:00,536.38,537.48,535.22,537.11,270.0,536.38,537.48,535.22,537.11,270.0
2013-07-16 15:30:00,537.03,537.83,536.02,537.35,410.0,537.03,537.83,536.02,537.35,410.0
2013-07-17 09:30:00,538.0,539.89,538.0,538.9,140.0,538.0,539.89,538.0,538.9,140.0
2013-07-17 10:00:00,538.87,540.0,538.87,539.5,100.0,538.87,540.0,538.87,539.5,100.0
2013-07-17 10:30:00,539.11,539.24,538.08,538.27,130.0,539.11,539.24,538.08,538.27,130.0
2013-07-17 11:00:00,538.71,538.88,538.5,538.56,80.0,538.71,538.88,538.5,538.56,80.0
2013-07-17 11:30:00,538.65,539.2,538.65,538.66,60.0,538.65,539.2,538.65,538.66,60.0
2013-07-17 12:00:00,538.07,539.12,538.07,538.74,90.0,538.07,539.12,538.07,538.74,90.0
2013-07-17 12:30:00,538.29,539.64,538.25,539.0,240.0,538.29,539.64,538.25,539.0,240.0
2013-07-17 13:00:00,539.0,539.11,538.75,539.0,100.0,539.0,539.11,538.75,539.0,100.0
2013-07-17 13:30:00,538.59,539.0,538.59,539.0,80.0,538.59,539.0,538.59,539.0,80.0
2013-07-17 14:00:00,538.53,539.0,538.53,538.82,140.0,538.53,539.0,538.53,538.82,140.0
2013-07-17 14:30:00,538.86,539.32,538.8,538.93,110.0,538.86,539.32,538.8,538.93,110.0
2013-07-17 15:00:00,539.11,539.4,538.98,539.04,340.0,539.11,539.4,538.98,539.04,340.0
2013-07-17 15:30:00,539.02,539.65,538.35,538.82,480.0,539.02,539.65,538.35,538.82,480.0
2013-07-18 09:30:00,539.4,540.0,539.37,539.93,140.0,539.4,540.0,539.37,539.93,140.0
2013-07-18 10:00:00,539.9,541.04,539.64,539.99,710.0,539.9,541.04,539.64,539.99,710.0
2013-07-18 10:30:00,540.0,542.58,539.99,541.7,470.0,540.0,542.58,539.99,541.7,470.0
2013-07-18 11:00:00,541.69,542.75,541.2,542.22,230.0,541.69,542.75,541.2,542.22,230.0
2013-07-18 11:30:00,542.7,543.73,542.4,543.73,200.0,542.7,543.73,542.4,543.73,200.0
2013-07-18 12:00:00,542.61,542.71,542.04,542.6,320.0,542.61,542.71,542.04,542.6,320.0
2013-07-18 12:30:00,542.05,542.54,542.01,542.02,100.0,542.05,542.54,542.01,542.02,100.0
2013-07-18 13:00:00,542.48,543.0,542.07,542.49,160.0,542.48,543.0,542.07,542.49,160.0
2013-07-18 13:30:00,542.13,542.79,542.13,542.4,100.0,542.13,542.79,542.13,542.4,100.0
2013-07-18 14:00:00,542.16,542.96,542.16,542.96,50.0,542.16,542.96,542.16,542.96,50.0
2013-07-18 14:30:00,542.45,543.2,542.45,543.2,160.0,542.45,543.2,542.45,543.2,160.0
2013-07-18 15:00:00,542.87,543.48,542.6,543.03,260.0,542.87,543.48,542.6,543.03,260.0
2013-07-18 15:30:00,543.03,544.79,542.97,544.79,610.0,543.03,544.79,542.97,544.79,610.0
2013-07-19 09:30:00,542.85,542.85,540.86,541.66,60.0,542.85,542.85,540.86,541.66,60.0
2013-07-19 10:00:00,542.55,544.72,542.55,544.72,80.0,542.55,544.72,542.55,544.72,80.0
2013-07-19 10:30:00,544.34,546.23,543.96,546.0,270.0,544.34,546.23,543.96,546.0,270.0
2013-07-19 11:00:00,546.0,546.64,543.99,544.16,540.0,546.0,546.64,543.99,544.16,540.0
2013-07-19 11:30:00,544.71,545.37,544.0,544.0,510.0,544.71,545.37,544.0,544.0,510.0
2013-07-19 12:00:00,544.65,545.5,544.26,544.55,490.0,544.65,545.5,544.26,544.55,490.0
2013-07-19 12:30:00,544.46,545.27,544.0,545.25,290.0,544.46,545.27,544.0,545.25,290.0
2013-07-19 13:00:00,545.2,545.95,544.71,545.95,170.0,545.2,545.95,544.71,545.95,170.0
2013-07-19 13:30:00,545.95,545.95,543.72,544.37,310.0,545.95,545.95,543.72,544.37,310.0
2013-07-19 14:00:00,544.27,545.0,544.27,544.87,230.0,544.27,545.0,544.27,544.87,230.0
2013-07-19 14:30:00,545.0,545.5,544.47,545.0,70.0,545.0,545.5,544.47,545.0,70.0
2013-07-19 15:00:00,545.0,545.67,544.0,544.88,190.0,545.0,545.67,544.0,544.88,190.0
2013-07-19 15:30:00,545.34,548.07,545.06,546.69,650.0,545.34,548.07,545.06,546.69,650.0
2013-07-22 09:30:00,549.0,549.0,548.88,548.88,50.0,549.0,549.0,548.88,548.88,50.0
2013-07-22 10:00:00,547.89,548.85,547.89,548.74,260.0,547.89,548.85,547.89,548.74,260.0
2013-07-22 10:30:00,547.99,548.26,547.87,548.0,240.0,547.99,548.26,547.87,548.0,240.0
2013-07-22 11:00:00,548.0,548.15,547.11,547.63,210.0,548.0,548.15,547.11,547.63,210.0
2013-07-22 11:30:00,547.5,549.09,547.5,548.47,150.0,547.5,549.09,547.5,548.47,150.0
2013-07-22 12:00:00,547.52,548.0,547.1,547.1,160.0,547.52,548.0,547.1,547.1,160.0
2013-07-22 12:30:00,547.0,547.56,547.0,547.56,40.0,547.0,547.56,547.0,547.56,40.0
2013-07-22 13:00:00,547.56,547.99,547.25,547.25,40.0,547.56,547.99,547.25,547.25,40.0
2013-07-22 13:30:00,547.92,547.99,547.46,547.66,50.0,547.92,547.99,547.46,547.66,50.0
2013-07-22 14:00:00,547.51,547.51,547.27,547.27,70.0,547.51,547.51,547.27,547.27,70.0
2013-07-22 14:30:00,547.23,548.55,546.52,547.55,1460.0,547.23,548.55,546.52,547.55,1460.0
2013-07-22 15:00:00,547.5,547.83,547.06,547.75,140.0,547.5,547.83,547.06,547.75,140.0
2013-07-22 15:30:00,547.66,548.17,546.47,547.97,630.0,547.66,548.17,546.47,547.97,630.0
2013-07-23 09:30:00,546.25,546.25,544.91,545.3,110.0,546.25,546.25,544.91,545.3,110.0
2013-07-23 10:00:00,545.89,545.89,544.0,545.0,160.0,545.89,545.89,544.0,545.0,160.0
2013-07-23 10:30:00,544.64,545.05,543.2,543.87,200.0,544.64,545.05,543.2,543.87,200.0
2013-07-23 11:00:00,544.91,544.91,544.0,544.0,50.0,544.91,544.91,544.0,544.0,50.0
2013-07-23 11:30:00,544.39,545.26,544.25,545.26,160.0,544.39,545.26,544.25,545.26,160.0
2013-07-23 12:00:00,544.84,545.5,544.84,545.31,60.0,544.84,545.5,544.84,545.31,60.0
2013-07-23 12:30:00,545.09,545.09,545.09,545.09,10.0,545.09,545.09,545.09,545.09,10.0
2013-07-23 13:00:00,545.0,545.42,544.71,544.71,70.0,545.0,545.42,544.71,544.71,70.0
2013-07-23 13:30:00,544.98,545.46,544.72,545.46,100.0,544.98,545.46,544.72,545.46,100.0
2013-07-23 14:00:00,545.42,545.42,545.09,545.09,80.0,545.42,545.42,545.09,545.09,80.0
2013-07-23 14:30:00,544.6,545.5,544.28,545.0,190.0,544.6,545.5,544.28,545.0,190.0
2013-07-23 15:00:00,544.81,545.19,544.2,544.2,190.0,544.81,545.19,544.2,544.2,190.0
2013-07-23 15:30:00,544.47,544.5,542.11,542.11,800.0,544.47,544.5,542.11,542.11,800.0
2013-07-24 09:30:00,543.0,544.03,542.46,542.46,40.0,543.0,544.03,542.46,542.46,40.0
2013-07-24 10:00:00,542.51,542.54,541.68,542.54,120.0,542.51,542.54,541.68,542.54,120.0
2013-07-24 10:30:00,542.86,542.86,541.19,541.57,60.0,542.86,542.86,541.19,541.57,60.0
2013-07-24 11:00:00,540.97,540.97,540.97,540.97,10.0,540.97,540.97,540.97,540.97,10.0
2013-07-24 11:30:00,540.97,541.6,539.93,540.75,270.0,540.97,541.6,539.93,540.75,270.0
2013-07-24 12:00:00,540.3,540.37,540.06,540.37,40.0,540.3,540.37,540.06,540.37,40.0
2013-07-24 12:30:00,539.86,539.86,538.17,538.17,140.0,539.86,539.86,538.17,538.17,140.0
2013-07-24 13:00:00,538.29,538.48,538.07,538.07,40.0,538.29,538.48,538.07,538.07,40.0
2013-07-24 13:30:00,537.09,537.34,536.99,536.99,100.0,537.09,537.34,536.99,536.99,100.0
2013-07-24 14:00:00,536.99,537.19,536.99,537.14,40.0,536.99,537.19,536.99,537.14,40.0
2013-07-24 14:30:00,536.99,537.68,536.99,537.68,50.0,536.99,537.68,536.99,537.68,50.0
2013-07-24 15:00:00,537.86,537.86,537.19,537.52,90.0,537.86,537.86,537.19,537.52,90.0
2013-07-24 15:30:00,537.37,537.94,537.06,537.65,330.0,537.37,537.94,537.06,537.65,330.0
2013-07-25 09:30:00,537.65,541.9,536.93,540.2,210.0,537.65,541.9,536.93,540.2,210.0
2013-07-25 10:00:00,539.99,539.99,539.11,539.8,80.0,539.99,539.99,539.11,539.8,80.0
2013-07-25 10:30:00,540.44,540.44,540.44,540.44,10.0,540.44,540.44,540.44,540.44,10.0
2013-07-25 11:00:00,540.15,541.97,540.15,541.0,180.0,540.15,541.97,540.15,541.0,180.0
2013-07-25 11:30:00,541.15,541.15,539.0,539.0,650.0,541.15,541.15,539.0,539.0,650.0
2013-07-25 12:00:00,538.89,539.79,538.5,539.79,130.0,538.89,539.79,538.5,539.79,130.0
2013-07-25 12:30:00,538.58,538.58,538.58,538.58,10.0,538.58,538.58,538.58,538.58,10.0
2013-07-25 13:00:00,538.61,539.21,538.61,539.21,110.0,538.61,539.21,538.61,539.21,110.0
2013-07-25 13:30:00,539.96,540.0,539.0,539.92,80.0,539.96,540.0,539.0,539.92,80.0
2013-07-25 14:00:00,539.51,539.9,539.02,539.9,50.0,539.51,539.9,539.02,539.9,50.0
2013-07-25 14:30:00,539.29,539.29,538.5,538.5,190.0,539.29,539.29,538.5,538.5,190.0
2013-07-25 15:00:00,538.62,539.77,537.96,539.14,390.0,538.62,539.77,537.96,539.14,390.0
2013-07-25 15:30:00,539.85,540.5,539.5,540.5,220.0,539.85,540.5,539.5,540.5,220.0
2013-07-26 09:30:00,540.72,541.9,540.72,541.9,170.0,540.72,541.9,540.72,541.9,170.0
2013-07-26 10:00:00,540.92,541.03,539.57,540.06,290.0,540.92,541.03,539.57,540.06,290.0
2013-07-26 10:30:00,539.75,539.75,538.21,538.48,530.0,539.75,539.75,538.21,538.48,530.0
2013-07-26 11:00:00,538.7,538.7,538.0,538.0,110.0,538.7,538.7,538.0,538.0,110.0
2013-07-26 11:30:00,537.55,538.35,537.55,537.74,50.0,537.55,538.35,537.55,537.74,50.0
2013-07-26 12:00:00,537.93,537.93,537.13,537.13,60.0,537.93,537.93,537.13,537.13,60.0
2013-07-26 12:30:00,536.92,537.85,536.85,537.85,110.0,536.92,537.85,536.85,537.85,110.0
2013-07-26 13:00:00,537.99,538.25,537.64,538.25,130.0,537.99,538.25,537.64,538.25,130.0
2013-07-26 13:30:00,537.63,537.81,537.63,537.81,30.0,537.63,537.81,537.63,537.81,30.0
2013-07-26 14:00:00,537.24,537.52,536.83,537.08,90.0,537.24,537.52,536.83,537.08,90.0
2013-07-26 14:30:00,536.82,537.77,536.47,536.73,120.0,536.82,537.77,536.47,536.73,120.0
2013-07-26 15:00:00,536.86,537.43,536.07,537.22,340.0,536.86,537.43,536.07,537.22,340.0
2013-07-26 15:30:00,537.11,537.11,534.68,536.42,660.0,537.11,537.11,534.68,536.42,660.0
2013-07-29 09:30:00,536.6,538.32,536.6,538.02,140.0,536.6,538.32,536.6,538.02,140.0
2013-07-29 10:00:00,536.96,539.3,536.96,539.3,90.0,536.96,539.3,536.96,539.3,90.0
2013-07-29 10:30:00,539.05,539.05,536.93,536.93,70.0,539.05,539.05,536.93,536.93,70.0
2013-07-29 11:00:00,537.18,537.29,537.18,537.27,30.0,537.18,537.29,537.18,537.27,30.0
2013-07-29 11:30:00,537.15,537.5,536.0,536.5,310.0,537.15,537.5,536.0,536.5,310.0
2013-07-29 12:00:00,536.52,536.52,536.4,536.4,20.0,536.52,536.52,536.4,536.4,20.0
2013-07-29 12:30:00,536.9,537.62,534.29,534.81,520.0,536.9,537.62,534.29,534.81,520.0
2013-07-29 13:00:00,534.58,535.6,534.58,534.62,90.0,534.58,535.6,534.58,534.62,90.0
2013-07-29 13:30:00,534.5,534.5,534.05,534.1,30.0,534.5,534.5,534.05,534.1,30.0
2013-07-29 14:00:00,534.17,534.17,534.17,534.17,10.0,534.17,534.17,534.17,534.17,10.0
2013-07-29 14:30:00,534.0,534.43,534.0,534.06,30.0,534.0,534.43,534.0,534.06,30.0
2013-07-29 15:00:00,533.77,533.77,533.0,533.0,270.0,533.77,533.77,533.0,533.0,270.0
2013-07-29 15:30:00,532.99,533.1,532.33,532.33,310.0,532.99,533.1,532.33,532.33,310.0
2013-07-30 09:30:00,533.15,535.41,533.15,534.44,90.0,533.15,535.41,533.15,534.44,90.0
2013-07-30 10:00:00,535.33,535.38,533.68,533.68,210.0,535.33,535.38,533.68,533.68,210.0
2013-07-30 10:30:00,534.01,534.77,534.01,534.77,20.0,534.01,534.77,534.01,534.77,20.0
2013-07-30 11:00:00,534.75,535.56,533.53,534.02,390.0,534.75,535.56,533.53,534.02,390.0
2013-07-30 11:30:00,534.02,534.3,533.48,534.17,300.0,534.02,534.3,533.48,534.17,300.0
2013-07-30 12:00:00,534.02,534.29,532.27,532.27,250.0,534.02,534.29,532.27,532.27,250.0
2013-07-30 12:30:00,533.22,533.44,532.5,532.55,160.0,533.22,533.44,532.5,532.55,160.0
2013-07-30 13:00:00,532.96,533.16,532.46,532.62,350.0,532.96,533.16,532.46,532.62,350.0
2013-07-30 13:30:00,531.79,532.93,531.25,532.82,460.0,531.79,532.93,531.25,532.82,460.0
2013-07-30 14:00:00,532.9,533.98,532.27,533.13,250.0,532.9,533.98,532.27,533.13,250.0
2013-07-30 14:30:00,533.49,533.54,531.91,533.27,300.0,533.49,533.54,531.91,533.27,300.0
2013-07-30 15:00:00,533.13,533.69,530.68,531.01,980.0,533.13,533.69,530.68,531.01,980.0
2013-07-30 15:30:00,530.83,532.77,530.83,532.77,230.0,530.83,532.77,530.83,532.77,230.0
2013-07-31 09:30:00,535.64,537.51,535.64,536.7,190.0,535.64,537.51,535.64,536.7,190.0
2013-07-31 10:00:00,536.7,536.7,536.7,536.7,0.0,536.7,536.7,536.7,536.7,0.0
2013-07-31 10:30:00,537.41,538.06,536.29,536.42,110.0,537.41,538.06,536.29,536.42,110.0
2013-07-31 11:00:00,537.01,537.01,535.46,536.57,200.0,537.01,537.01,535.46,536.57,200.0
2013-07-31 11:30:00,536.6,536.6,535.21,536.29,170.0,536.6,536.6,535.21,536.29,170.0
2013-07-31 12:00:00,535.94,536.44,535.7,535.7,40.0,535.94,536.44,535.7,535.7,40.0
2013-07-31 12:30:00,536.4,537.08,536.4,536.58,170.0,536.4,537.08,536.4,536.58,170.0
2013-07-31 13:00:00,536.62,536.62,536.09,536.16,130.0,536.62,536.62,536.09,536.16,130.0
2013-07-31 13:30:00,536.4,536.4,535.6,535.86,60.0,536.4,536.4,535.6,535.86,60.0
2013-07-31 14:00:00,535.99,535.99,534.71,534.71,40.0,535.99,535.99,534.71,534.71,40.0
2013-07-31 14:30:00,536.27,537.82,536.27,537.4,110.0,536.27,537.82,536.27,537.4,110.0
2013-07-31 15:00:00,537.17,537.48,536.06,537.48,150.0,537.17,537.48,536.06,537.48,150.0
2013-07-31 15:30:00,537.09,537.74,535.53,535.94,390.0,537.09,537.74,535.53,535.94,390.0
2013-08-01 09:30:00,534.71,535.24,534.51,535.24,640.0,534.71,535.24,534.51,535.24,640.0
2013-08-01 10:00:00,536.91,537.27,535.01,535.3,80.0,536.91,537.27,535.01,535.3,80.0
2013-08-01 10:30:00,536.24,536.24,533.75,534.4,300.0,536.24,536.24,533.75,534.4,300.0
2013-08-01 11:00:00,533.85,535.1,533.85,535.0,160.0,533.85,535.1,533.85,535.0,160.0
2013-08-01 11:30:00,535.75,535.75,529.94,532.63,1680.0,535.75,535.75,529.94,532.63,1680.0
2013-08-01 12:00:00,533.1,533.26,532.13,532.13,100.0,533.1,533.26,532.13,532.13,100.0
2013-08-01 12:30:00,532.82,534.33,532.81,532.95,140.0,532.82,534.33,532.81,532.95,140.0
2013-08-01 13:00:00,533.43,533.85,532.0,532.0,240.0,533.43,533.85,532.0,532.0,240.0
2013-08-01 13:30:00,533.0,533.0,531.61,531.61,110.0,533.0,533.0,531.61,531.61,110.0
2013-08-01 14:00:00,532.81,533.48,532.43,533.07,130.0,532.81,533.48,532.43,533.07,130.0
2013-08-01 14:30:00,533.03,534.09,533.03,533.7,60.0,533.03,534.09,533.03,533.7,60.0
2013-08-01 15:00:00,533.72,536.24,532.67,535.39,410.0,533.72,536.24,532.67,535.39,410.0
2013-08-01 15:30:00,534.63,535.56,534.36,534.36,950.0,534.63,535.56,534.36,534.36,950.0
2013-08-02 09:30:00,533.58,533.64,531.56,533.44,110.0,533.58,533.64,531.56,533.44,110.0
2013-08-02 10:00:00,534.45,535.2,533.14,535.2,60.0,534.45,535.2,533.14,535.2,60.0
2013-08-02 10:30:00,534.67,534.67,534.67,534.67,10.0,534.67,534.67,534.67,534.67,10.0
2013-08-02 11:00:00,534.94,535.99,534.44,535.35,550.0,534.94,535.99,534.44,535.35,550.0
2013-08-02 11:30:00,535.44,536.09,535.41,535.53,290.0,535.44,536.09,535.41,535.53,290.0
2013-08-02 12:00:00,536.14,537.01,535.65,536.01,150.0,536.14,537.01,535.65,536.01,150.0
2013-08-02 12:30:00,536.05,536.59,534.63,534.63,200.0,536.05,536.59,534.63,534.63,200.0
2013-08-02 13:00:00,535.0,535.86,534.06,535.73,420.0,535.0,535.86,534.06,535.73,420.0
2013-08-02 13:30:00,535.43,535.97,533.76,535.56,390.0,535.43,535.97,533.76,535.56,390.0
2013-08-02 14:00:00,535.61,537.29,535.6,536.19,400.0,535.61,537.29,535.6,536.19,400.0
2013-08-02 14:30:00,536.6,536.75,534.44,535.75,490.0,536.6,536.75,534.44,535.75,490.0
2013-08-02 15:00:00,535.81,537.44,535.73,536.1,230.0,535.81,537.44,535.73,536.1,230.0
2013-08-02 15:30:00,536.51,537.6,535.24,537.25,690.0,536.51,537.6,535.24,537.25,690.0
2013-08-05 09:30:00,537.04,537.36,536.15,536.94,270.0,537.04,537.36,536.15,536.94,270.0
2013-08-05 10:00:00,536.95,537.59,535.15,535.15,280.0,536.95,537.59,535.15,535.15,280.0
2013-08-05 10:30:00,535.45,535.5,533.27,533.27,300.0,535.45,535.5,533.27,533.27,300.0
2013-08-05 11:00:00,532.62,533.94,532.19,533.93,220.0,532.62,533.94,532.19,533.93,220.0
2013-08-05 11:30:00,532.56,535.37,532.01,534.35,250.0,532.56,535.37,532.01,534.35,250.0
2013-08-05 12:00:00,534.4,534.4,534.34,534.34,20.0,534.4,534.4,534.34,534.34,20.0
2013-08-05 12:30:00,534.68,534.68,533.68,534.01,50.0,534.68,534.68,533.68,534.01,50.0
2013-08-05 13:00:00,533.97,534.04,533.57,534.04,110.0,533.97,534.04,533.57,534.04,110.0
2013-08-05 13:30:00,534.15,534.15,532.54,533.05,300.0,534.15,534.15,532.54,533.05,300.0
2013-08-05 14:00:00,533.11,533.25,532.0,532.0,140.0,533.11,533.25,532.0,532.0,140.0
2013-08-05 14:30:00,531.84,533.55,531.31,533.54,510.0,531.84,533.55,531.31,533.54,510.0
2013-08-05 15:00:00,533.0,533.32,532.37,533.1,570.0,533.0,533.32,532.37,533.1,570.0
2013-08-05 15:30:00,533.09,533.25,532.53,533.2,440.0,533.09,533.25,532.53,533.2,440.0
2013-08-06 09:30:00,533.67,533.67,531.78,531.78,110.0,533.67,533.67,531.78,531.78,110.0
2013-08-06 10:00:00,531.78,531.78,531.78,531.78,0.0,531.78,531.78,531.78,531.78,0.0
2013-08-06 10:30:00,532.92,532.99,531.56,531.69,440.0,532.92,532.99,531.56,531.69,440.0
2013-08-06 11:00:00,531.7,533.0,531.7,533.0,970.0,531.7,533.0,531.7,533.0,970.0
2013-08-06 11:30:00,533.25,533.25,532.08,532.79,960.0,533.25,533.25,532.08,532.79,960.0
2013-08-06 12:00:00,532.55,532.55,531.32,531.32,40.0,532.55,532.55,531.32,531.32,40.0
2013-08-06 12:30:00,532.02,532.56,531.66,532.25,110.0,532.02,532.56,531.66,532.25,110.0
2013-08-06 13:00:00,532.25,532.85,532.24,532.5,60.0,532.25,532.85,532.24,532.5,60.0
2013-08-06 13:30:00,532.62,532.62,532.0,532.52,60.0,532.62,532.62,532.0,532.52,60.0
2013-08-06 14:00:00,532.0,532.33,531.66,532.02,70.0,532.0,532.33,531.66,532.02,70.0
2013-08-06 14:30:00,532.2,532.34,531.35,532.16,240.0,532.2,532.34,531.35,532.16,240.0
2013-08-06 15:00:00,531.87,531.87,531.77,531.8,70.0,531.87,531.87,531.77,531.8,70.0
2013-08-06 15:30:00,531.97,532.84,531.3,532.08,730.0,531.97,532.84,531.3,532.08,730.0
2013-08-07 09:30:00,530.0,531.3,529.95,531.28,260.0,530.0,531.3,529.95,531.28,260.0
2013-08-07 10:00:00,531.0,531.12,529.93,529.93,190.0,531.0,531.12,529.93,529.93,190.0
2013-08-07 10:30:00,530.59,531.91,530.05,531.22,420.0,530.59,531.91,530.05,531.22,420.0
2013-08-07 11:00:00,531.65,531.85,529.76,530.55,860.0,531.65,531.85,529.76,530.55,860.0
2013-08-07 11:30:00,530.51,531.0,530.51,531.0,50.0,530.51,531.0,530.51,531.0,50.0
2013-08-07 12:00:00,531.49,531.55,530.86,531.44,190.0,531.49,531.55,530.86,531.44,190.0
2013-08-07 12:30:00,531.43,532.07,530.05,530.43,560.0,531.43,532.07,530.05,530.43,560.0
2013-08-07 13:00:00,530.76,531.15,529.98,531.01,690.0,530.76,531.15,529.98,531.01,690.0
2013-08-07 13:30:00,531.19,531.2,530.08,530.59,300.0,531.19,531.2,530.08,530.59,300.0
2013-08-07 14:00:00,531.21,531.47,528.78,529.37,1190.0,531.21,531.47,528.78,529.37,1190.0
2013-08-07 14:30:00,529.59,530.55,528.9,530.1,700.0,529.59,530.55,528.9,530.1,700.0
2013-08-07 15:00:00,530.0,530.65,529.43,530.34,710.0,530.0,530.65,529.43,530.34,710.0
2013-08-07 15:30:00,530.44,530.59,529.36,530.05,1140.0,530.44,530.59,529.36,530.05,1140.0
2013-08-08 09:30:00,529.71,530.7,522.5,530.5,1810.0,529.71,530.7,522.5,530.5,1810.0
2013-08-08 10:00:00,530.51,531.0,529.75,531.0,890.0,530.51,531.0,529.75,531.0,890.0
2013-08-08 10:30:00,531.0,531.0,530.0,530.01,430.0,531.0,531.0,530.0,530.01,430.0
2013-08-08 11:00:00,529.91,530.49,528.35,530.0,670.0,529.91,530.49,528.35,530.0,670.0
2013-08-08 11:30:00,529.82,530.35,528.81,529.81,510.0,529.82,530.35,528.81,529.81,510.0
2013-08-08 12:00:00,530.21,530.39,529.56,529.97,120.0,530.21,530.39,529.56,529.97,120.0
2013-08-08 12:30:00,530.22,530.24,529.83,529.97,80.0,530.22,530.24,529.83,529.97,80.0
2013-08-08 13:00:00,530.04,530.5,529.83,530.41,510.0,530.04,530.5,529.83,530.41,510.0
2013-08-08 13:30:00,530.44,530.49,530.18,530.36,310.0,530.44,530.49,530.18,530.36,310.0
2013-08-08 14:00:00,530.37,530.39,529.69,530.16,500.0,530.37,530.39,529.69,530.16,500.0
2013-08-08 14:30:00,530.07,530.27,529.64,529.96,720.0,530.07,530.27,529.64,529.96,720.0
2013-08-08 15:00:00,529.96,530.25,529.52,530.06,1160.0,529.96,530.25,529.52,530.06,1160.0
2013-08-08 15:30:00,530.06,531.0,529.53,530.14,1640.0,530.06,531.0,529.53,530.14,1640.0
2013-08-09 09:30:00,529.74,529.99,527.96,529.49,220.0,529.74,529.99,527.96,529.49,220.0
2013-08-09 10:00:00,529.39,529.6,528.02,528.59,190.0,529.39,529.6,528.02,528.59,190.0
2013-08-09 10:30:00,528.62,530.0,528.12,529.4,850.0,528.62,530.0,528.12,529.4,850.0
2013-08-09 11:00:00,529.5,529.5,528.84,529.0,620.0,529.5,529.5,528.84,529.0,620.0
2013-08-09 11:30:00,529.62,529.7,529.02,529.15,650.0,529.62,529.7,529.02,529.15,650.0
2013-08-09 12:00:00,529.53,529.79,528.49,529.0,580.0,529.53,529.79,528.49,529.0,580.0
2013-08-09 12:30:00,529.0,529.56,528.76,529.45,310.0,529.0,529.56,528.76,529.45,310.0
2013-08-09 13:00:00,529.2,529.55,529.02,529.55,160.0,529.2,529.55,529.02,529.55,160.0
2013-08-09 13:30:00,529.16,529.38,528.8,528.8,220.0,529.16,529.38,528.8,528.8,220.0
2013-08-09 14:00:00,529.02,529.02,527.14,528.56,360.0,529.02,529.02,527.14,528.56,360.0
2013-08-09 14:30:00,528.0,528.89,528.0,528.69,60.0,528.0,528.89,528.0,528.69,60.0
2013-08-09 15:00:00,528.84,529.79,528.3,528.93,340.0,528.84,529.79,528.3,528.93,340.0
2013-08-09 15:30:00,527.85,529.2,527.37,527.37,490.0,527.85,529.2,527.37,527.37,490.0
2013-08-12 09:30:00,528.15,528.79,528.15,528.77,420.0,528.15,528.79,528.15,528.77,420.0
2013-08-12 10:00:00,528.75,529.35,528.71,528.71,470.0,528.75,529.35,528.71,528.71,470.0
2013-08-12 10:30:00,529.3,529.3,527.37,528.0,1080.0,529.3,529.3,527.37,528.0,1080.0
2013-08-12 11:00:00,528.19,528.84,528.0,528.71,330.0,528.19,528.84,528.0,528.71,330.0
2013-08-12 11:30:00,528.73,529.15,528.29,528.49,310.0,528.73,529.15,528.29,528.49,310.0
2013-08-12 12:00:00,528.49,529.2,528.03,528.66,580.0,528.49,529.2,528.03,528.66,580.0
2013-08-12 12:30:00,528.55,528.94,528.39,528.65,240.0,528.55,528.94,528.39,528.65,240.0
2013-08-12 13:00:00,528.83,529.68,528.5,529.5,580.0,528.83,529.68,528.5,529.5,580.0
2013-08-12 13:30:00,529.22,529.47,528.86,528.93,670.0,529.22,529.47,528.86,528.93,670.0
2013-08-12 14:00:00,529.1,529.45,528.8,529.16,460.0,529.1,529.45,528.8,529.16,460.0
2013-08-12 14:30:00,529.16,529.25,528.94,529.25,790.0,529.16,529.25,528.94,529.25,790.0
2013-08-12 15:00:00,529.02,529.25,528.51,528.51,900.0,529.02,529.25,528.51,528.51,900.0
2013-08-12 15:30:00,528.63,529.41,528.53,528.76,2110.0,528.63,529.41,528.53,528.76,2110.0
2013-08-13 09:30:00,524.0,524.25,521.01,523.62,5530.0,524.0,524.25,521.01,523.62,5530.0
2013-08-13 10:00:00,523.95,524.0,521.36,522.5,1460.0,523.95,524.0,521.36,522.5,1460.0
2013-08-13 10:30:00,522.0,522.44,520.9,520.9,250.0,522.0,522.44,520.9,520.9,250.0
2013-08-13 11:00:00,521.06,521.74,520.14,521.4,600.0,521.06,521.74,520.14,521.4,600.0
2013-08-13 11:30:00,521.55,521.74,521.14,521.45,340.0,521.55,521.74,521.14,521.45,340.0
2013-08-13 12:00:00,521.15,522.57,521.15,522.0,580.0,521.15,522.57,521.15,522.0,580.0
2013-08-13 12:30:00,522.0,522.2,521.4,521.4,270.0,522.0,522.2,521.4,521.4,270.0
2013-08-13 13:00:00,521.74,522.5,521.74,522.1,190.0,521.74,522.5,521.74,522.1,190.0
2013-08-13 13:30:00,522.54,522.95,522.19,522.88,610.0,522.54,522.95,522.19,522.88,610.0
2013-08-13 14:00:00,522.9,523.0,522.36,522.79,320.0,522.9,523.0,522.36,522.79,320.0
2013-08-13 14:30:00,522.74,522.74,521.94,521.98,250.0,522.74,522.74,521.94,521.98,250.0
2013-08-13 15:00:00,521.83,522.38,521.41,521.95,510.0,521.83,522.38,521.41,521.95,510.0
2013-08-13 15:30:00,521.88,522.25,520.64,520.69,890.0,521.88,522.25,520.64,520.69,890.0
2013-08-14 09:30:00,520.82,523.31,520.76,522.6,470.0,520.82,523.31,520.76,522.6,470.0
2013-08-14 10:00:00,522.66,522.9,522.03,522.31,160.0,522.66,522.9,522.03,522.31,160.0
2013-08-14 10:30:00,522.33,522.33,521.19,521.57,700.0,522.33,522.33,521.19,521.57,700.0
2013-08-14 11:00:00,521.8,522.0,521.5,521.71,300.0,521.8,522.0,521.5,521.71,300.0
2013-08-14 11:30:00,521.76,522.84,521.18,521.18,400.0,521.76,522.84,521.18,521.18,400.0
2013-08-14 12:00:00,521.52,522.49,521.12,521.33,110.0,521.52,522.49,521.12,521.33,110.0
2013-08-14 12:30:00,521.89,521.89,521.29,521.71,400.0,521.89,521.89,521.29,521.71,400.0
2013-08-14 13:00:00,521.83,521.95,521.8,521.91,140.0,521.83,521.95,521.8,521.91,140.0
2013-08-14 13:30:00,521.94,521.94,520.74,521.69,430.0,521.94,521.94,520.74,521.69,430.0
2013-08-14 14:00:00,521.67,521.98,521.67,521.94,70.0,521.67,521.98,521.67,521.94,70.0
2013-08-14 14:30:00,521.99,521.99,521.07,521.72,310.0,521.99,521.99,521.07,521.72,310.0
2013-08-14 15:00:00,521.25,522.12,521.25,522.12,290.0,521.25,522.12,521.25,522.12,290.0
2013-08-14 15:30:00,522.4,523.42,521.48,523.0,1370.0,522.4,523.42,521.48,523.0,1370.0
2013-08-15 09:30:00,522.86,522.86,521.95,522.7,190.0,522.86,522.86,521.95,522.7,190.0
2013-08-15 10:00:00,521.9,522.29,518.68,519.9,760.0,521.9,522.29,518.68,519.9,760.0
2013-08-15 10:30:00,520.53,520.58,519.74,519.74,130.0,520.53,520.58,519.74,519.74,130.0
2013-08-15 11:00:00,519.76,520.9,519.76,520.05,210.0,519.76,520.9,519.76,520.05,210.0
2013-08-15 11:30:00,520.36,520.79,520.0,520.32,180.0,520.36,520.79,520.0,520.32,180.0
2013-08-15 12:00:00,519.7,520.51,519.7,520.51,30.0,519.7,520.51,519.7,520.51,30.0
2013-08-15 12:30:00,520.82,521.21,520.46,521.01,390.0,520.82,521.21,520.46,521.01,390.0
2013-08-15 13:00:00,520.62,521.0,520.46,520.8,140.0,520.62,521.0,520.46,520.8,140.0
2013-08-15 13:30:00,521.0,521.82,520.85,521.24,410.0,521.0,521.82,520.85,521.24,410.0
2013-08-15 14:00:00,521.4,521.49,520.66,521.04,330.0,521.4,521.49,520.66,521.04,330.0
2013-08-15 14:30:00,521.53,521.6,521.08,521.17,50.0,521.53,521.6,521.08,521.17,50.0
2013-08-15 15:00:00,521.13,522.26,520.32,520.32,310.0,521.13,522.26,520.32,520.32,310.0
2013-08-15 15:30:00,520.0,521.13,519.67,519.98,670.0,520.0,521.13,519.67,519.98,670.0
2013-08-16 09:30:00,520.76,522.73,520.0,521.86,590.0,520.76,522.73,520.0,521.86,590.0
2013-08-16 10:00:00,520.75,522.06,520.45,520.45,440.0,520.75,522.06,520.45,520.45,440.0
2013-08-16 10:30:00,521.15,521.15,519.81,520.2,470.0,521.15,521.15,519.81,520.2,470.0
2013-08-16 11:00:00,520.0,520.05,518.39,519.56,150.0,520.0,520.05,518.39,519.56,150.0
2013-08-16 11:30:00,518.83,519.61,518.5,519.58,150.0,518.83,519.61,518.5,519.58,150.0
2013-08-16 12:00:00,519.5,519.5,518.26,518.26,60.0,519.5,519.5,518.26,518.26,60.0
2013-08-16 12:30:00,517.56,517.56,514.01,515.83,280.0,517.56,517.56,514.01,515.83,280.0
2013-08-16 13:00:00,515.03,515.55,514.17,515.55,310.0,515.03,515.55,514.17,515.55,310.0
2013-08-16 13:30:00,515.87,516.27,513.11,514.5,410.0,515.87,516.27,513.11,514.5,410.0
2013-08-16 14:00:00,514.93,516.09,514.5,514.52,420.0,514.93,516.09,514.5,514.52,420.0
2013-08-16 14:30:00,514.52,514.88,513.98,514.19,340.0,514.52,514.88,513.98,514.19,340.0
2013-08-16 15:00:00,514.17,515.33,514.17,514.52,480.0,514.17,515.33,514.17,514.52,480.0
2013-08-16 15:30:00,514.48,517.42,514.48,514.98,1460.0,514.48,517.42,514.48,514.98,1460.0
2013-08-19 09:30:00,512.74,512.74,506.64,508.9,1410.0,512.74,512.74,506.64,508.9,1410.0
2013-08-19 10:00:00,509.57,513.5,509.57,513.01,630.0,509.57,513.5,509.57,513.01,630.0
2013-08-19 10:30:00,513.57,514.76,513.57,514.09,150.0,513.57,514.76,513.57,514.09,150.0
2013-08-19 11:00:00,514.15,514.62,513.2,513.44,230.0,514.15,514.62,513.2,513.44,230.0
2013-08-19 11:30:00,513.1,513.76,512.74,513.76,350.0,513.1,513.76,512.74,513.76,350.0
2013-08-19 12:00:00,513.45,515.61,513.4,515.05,520.0,513.45,515.61,513.4,515.05,520.0
2013-08-19 12:30:00,515.66,517.03,515.66,516.55,230.0,515.66,517.03,515.66,516.55,230.0
2013-08-19 13:00:00,516.5,516.5,514.6,515.63,450.0,516.5,516.5,514.6,515.63,450.0
2013-08-19 13:30:00,516.83,517.5,515.48,516.67,420.0,516.83,517.5,515.48,516.67,420.0
2013-08-19 14:00:00,517.09,517.4,515.56,516.66,380.0,517.09,517.4,515.56,516.66,380.0
2013-08-19 14:30:00,517.1,517.1,515.51,515.51,80.0,517.1,517.1,515.51,515.51,80.0
2013-08-19 15:00:00,515.51,516.41,515.0,515.59,170.0,515.51,516.41,515.0,515.59,170.0
2013-08-19 15:30:00,515.87,515.87,513.19,513.56,560.0,515.87,515.87,513.19,513.56,560.0
2013-08-20 09:30:00,513.97,516.42,513.1,514.6,220.0,513.97,516.42,513.1,514.6,220.0
2013-08-20 10:00:00,514.14,516.01,514.14,514.7,380.0,514.14,516.01,514.14,514.7,380.0
2013-08-20 10:30:00,515.0,516.52,514.6,515.85,500.0,515.0,516.52,514.6,515.85,500.0
2013-08-20 11:00:00,516.28,518.03,516.14,516.7,450.0,516.28,518.03,516.14,516.7,450.0
2013-08-20 11:30:00,516.49,517.84,516.49,517.48,230.0,516.49,517.84,516.49,517.48,230.0
2013-08-20 12:00:00,518.03,518.03,517.28,517.28,30.0,518.03,518.03,517.28,517.28,30.0
2013-08-20 12:30:00,517.71,518.62,517.18,518.57,360.0,517.71,518.62,517.18,518.57,360.0
2013-08-20 13:00:00,518.88,518.88,516.89,517.59,160.0,518.88,518.88,516.89,517.59,160.0
2013-08-20 13:30:00,518.0,518.4,517.51,517.51,210.0,518.0,518.4,517.51,517.51,210.0
2013-08-20 14:00:00,517.88,517.88,517.2,517.6,120.0,517.88,517.88,517.2,517.6,120.0
2013-08-20 14:30:00,518.1,518.1,517.4,517.69,290.0,518.1,518.1,517.4,517.69,290.0
2013-08-20 15:00:00,517.78,518.02,517.05,517.49,460.0,517.78,518.02,517.05,517.49,460.0
2013-08-20 15:30:00,517.5,517.5,516.59,516.68,940.0,517.5,517.5,516.59,516.68,940.0
2013-08-21 09:30:00,517.46,517.46,516.0,516.0,100.0,517.46,517.46,516.0,516.0,100.0
2013-08-21 10:00:00,516.02,517.59,516.0,516.31,320.0,516.02,517.59,516.0,516.31,320.0
2013-08-21 10:30:00,516.56,517.25,516.04,517.0,420.0,516.56,517.25,516.04,517.0,420.0
2013-08-21 11:00:00,517.06,517.45,517.0,517.0,380.0,517.06,517.45,517.0,517.0,380.0
2013-08-21 11:30:00,517.0,517.12,516.06,516.83,130.0,517.0,517.12,516.06,516.83,130.0
2013-08-21 12:00:00,517.07,517.7,516.62,517.7,530.0,517.07,517.7,516.62,517.7,530.0
2013-08-21 12:30:00,517.65,517.65,517.46,517.5,130.0,517.65,517.65,517.46,517.5,130.0
2013-08-21 13:00:00,517.5,517.86,517.22,517.62,200.0,517.5,517.86,517.22,517.62,200.0
2013-08-21 13:30:00,517.43,517.45,516.3,516.39,120.0,517.43,517.45,516.3,516.39,120.0
2013-08-21 14:00:00,517.06,518.23,516.5,517.6,240.0,517.06,518.23,516.5,517.6,240.0
2013-08-21 14:30:00,518.41,518.61,518.33,518.5,130.0,518.41,518.61,518.33,518.5,130.0
2013-08-21 15:00:00,519.01,519.01,517.5,517.52,90.0,519.01,519.01,517.5,517.52,90.0
2013-08-21 15:30:00,518.05,519.06,516.35,516.35,660.0,518.05,519.06,516.35,516.35,660.0
2013-08-22 09:30:00,519.22,521.45,518.62,521.45,240.0,519.22,521.45,518.62,521.45,240.0
2013-08-22 10:00:00,520.06,520.06,520.06,520.06,10.0,520.06,520.06,520.06,520.06,10.0
2013-08-22 10:30:00,520.0,521.0,520.0,520.5,150.0,520.0,521.0,520.0,520.5,150.0
2013-08-22 11:00:00,520.5,520.87,519.57,520.87,130.0,520.5,520.87,519.57,520.87,130.0
2013-08-22 11:30:00,520.85,522.4,520.61,522.4,260.0,520.85,522.4,520.61,522.4,260.0
2013-08-22 12:00:00,522.15,523.17,521.79,521.81,170.0,522.15,523.17,521.79,521.81,170.0
2013-08-22 12:30:00,522.16,522.16,522.16,522.16,10.0,522.16,522.16,522.16,522.16,10.0
2013-08-22 13:00:00,521.8,522.19,521.17,522.05,230.0,521.8,522.19,521.17,522.05,230.0
2013-08-22 13:30:00,522.15,523.5,522.1,523.5,210.0,522.15,523.5,522.1,523.5,210.0
2013-08-22 14:00:00,523.94,524.34,521.92,524.34,350.0,523.94,524.34,521.92,524.34,350.0
2013-08-22 14:30:00,524.4,525.0,524.09,525.0,280.0,524.4,525.0,524.09,525.0,280.0
2013-08-22 15:00:00,525.0,527.82,525.0,527.45,360.0,525.0,527.82,525.0,527.45,360.0
2013-08-22 15:30:00,527.05,527.63,525.5,526.66,680.0,527.05,527.63,525.5,526.66,680.0
2013-08-23 09:30:00,528.58,528.58,523.03,523.03,200.0,528.58,528.58,523.03,523.03,200.0
2013-08-23 10:00:00,523.16,523.16,519.51,519.51,430.0,523.16,523.16,519.51,519.51,430.0
2013-08-23 10:30:00,519.74,521.35,519.44,520.64,410.0,519.74,521.35,519.44,520.64,410.0
2013-08-23 11:00:00,520.6,520.69,519.5,519.5,350.0,520.6,520.69,519.5,519.5,350.0
2013-08-23 11:30:00,519.2,519.7,516.0,516.54,460.0,519.2,519.7,516.0,516.54,460.0
2013-08-23 12:00:00,516.1,518.5,516.1,517.25,130.0,516.1,518.5,516.1,517.25,130.0
2013-08-23 12:30:00,517.48,518.35,517.0,517.42,200.0,517.48,518.35,517.0,517.42,200.0
2013-08-23 13:00:00,517.23,517.36,516.02,516.85,180.0,517.23,517.36,516.02,516.85,180.0
2013-08-23 13:30:00,517.34,517.5,516.6,517.5,70.0,517.34,517.5,516.6,517.5,70.0
2013-08-23 14:00:00,516.95,518.91,516.85,517.0,240.0,516.95,518.91,516.85,517.0,240.0
2013-08-23 14:30:00,517.0,517.93,517.0,517.27,120.0,517.0,517.93,517.0,517.27,120.0
2013-08-23 15:00:00,517.45,519.06,516.76,516.96,540.0,517.45,519.06,516.76,516.96,540.0
2013-08-23 15:30:00,517.23,517.57,516.0,516.09,450.0,517.23,517.57,516.0,516.09,450.0
2013-08-26 09:30:00,519.14,521.28,516.71,516.71,340.0,519.14,521.28,516.71,516.71,340.0
2013-08-26 10:00:00,516.12,519.63,516.12,518.76,230.0,516.12,519.63,516.12,518.76,230.0
2013-08-26 10:30:00,520.09,520.34,519.6,520.34,30.0,520.09,520.34,519.6,520.34,30.0
2013-08-26 11:00:00,520.35,521.63,520.35,521.31,40.0,520.35,521.63,520.35,521.31,40.0
2013-08-26 11:30:00,521.65,521.65,520.69,520.69,50.0,521.65,521.65,520.69,520.69,50.0
2013-08-26 12:00:00,521.85,521.98,521.14,521.84,220.0,521.85,521.98,521.14,521.84,220.0
2013-08-26 12:30:00,521.51,521.74,521.37,521.37,100.0,521.51,521.74,521.37,521.37,100.0
2013-08-26 13:00:00,521.42,521.49,521.42,521.46,30.0,521.42,521.49,521.42,521.46,30.0
2013-08-26 13:30:00,521.15,521.28,520.82,521.28,80.0,521.15,521.28,520.82,521.28,80.0
2013-08-26 14:00:00,521.1,521.43,521.1,521.4,60.0,521.1,521.43,521.1,521.4,60.0
2013-08-26 14:30:00,521.25,521.31,520.83,521.31,50.0,521.25,521.31,520.83,521.31,50.0
2013-08-26 15:00:00,521.25,521.25,519.75,520.01,160.0,521.25,521.25,519.75,520.01,160.0
2013-08-26 15:30:00,519.84,520.52,519.44,520.14,200.0,519.84,520.52,519.44,520.14,200.0
2013-08-27 09:30:00,518.0,519.62,516.53,519.0,260.0,518.0,519.62,516.53,519.0,260.0
2013-08-27 10:00:00,519.13,519.13,514.08,514.08,350.0,519.13,519.13,514.08,514.08,350.0
2013-08-27 10:30:00,513.65,516.27,513.65,516.27,260.0,513.65,516.27,513.65,516.27,260.0
2013-08-27 11:00:00,516.27,516.27,516.27,516.27,0.0,516.27,516.27,516.27,516.27,0.0
2013-08-27 11:30:00,516.0,516.0,514.88,515.0,160.0,516.0,516.0,514.88,515.0,160.0
2013-08-27 12:00:00,515.0,515.0,515.0,515.0,0.0,515.0,515.0,515.0,515.0,0.0
2013-08-27 12:30:00,514.5,514.79,514.5,514.5,80.0,514.5,514.79,514.5,514.5,80.0
2013-08-27 13:00:00,514.68,515.07,514.59,515.0,90.0,514.68,515.07,514.59,515.0,90.0
2013-08-27 13:30:00,515.73,515.73,515.73,515.73,10.0,515.73,515.73,515.73,515.73,10.0
2013-08-27 14:00:00,515.46,516.39,514.95,514.97,100.0,515.46,516.39,514.95,514.97,100.0
2013-08-27 14:30:00,514.97,514.97,513.22,513.22,80.0,514.97,514.97,513.22,513.22,80.0
2013-08-27 15:00:00,512.43,514.13,512.36,513.03,300.0,512.43,514.13,512.36,513.03,300.0
2013-08-27 15:30:00,512.94,512.94,510.37,510.37,420.0,512.94,512.94,510.37,510.37,420.0
2013-08-28 09:30:00,510.5,512.2,510.5,510.93,210.0,510.5,512.2,510.5,510.93,210.0
2013-08-28 10:00:00,510.96,512.7,510.84,512.0,170.0,510.96,512.7,510.84,512.0,170.0
2013-08-28 10:30:00,511.65,514.02,511.65,512.98,50.0,511.65,514.02,511.65,512.98,50.0
2013-08-28 11:00:00,513.5,513.5,513.05,513.06,160.0,513.5,513.5,513.05,513.06,160.0
2013-08-28 11:30:00,512.26,513.14,511.94,513.14,130.0,512.26,513.14,511.94,513.14,130.0
2013-08-28 12:00:00,512.34,512.34,512.34,512.34,10.0,512.34,512.34,512.34,512.34,10.0
2013-08-28 12:30:00,512.55,512.55,512.5,512.5,30.0,512.55,512.55,512.5,512.5,30.0
2013-08-28 13:00:00,513.2,513.2,513.05,513.15,40.0,513.2,513.2,513.05,513.15,40.0
2013-08-28 13:30:00,512.8,513.84,512.8,512.95,100.0,512.8,513.84,512.8,512.95,100.0
2013-08-28 14:00:00,513.36,513.36,512.09,512.78,120.0,513.36,513.36,512.09,512.78,120.0
2013-08-28 14:30:00,512.39,512.81,512.39,512.74,50.0,512.39,512.81,512.39,512.74,50.0
2013-08-28 15:00:00,512.67,512.98,512.67,512.74,40.0,512.67,512.98,512.67,512.74,40.0
2013-08-28 15:30:00,512.72,513.13,511.89,511.94,770.0,512.72,513.13,511.89,511.94,770.0
2013-08-29 09:30:00,510.0,514.69,509.83,512.56,270.0,510.0,514.69,509.83,512.56,270.0
2013-08-29 10:00:00,511.99,512.8,511.72,511.81,120.0,511.99,512.8,511.72,511.81,120.0
2013-08-29 10:30:00,512.67,512.68,511.35,511.35,370.0,512.67,512.68,511.35,511.35,370.0
2013-08-29 11:00:00,512.6,513.08,512.03,513.08,70.0,512.6,513.08,512.03,513.08,70.0
2013-08-29 11:30:00,513.16,513.16,513.16,513.16,10.0,513.16,513.16,513.16,513.16,10.0
2013-08-29 12:00:00,513.37,513.37,513.09,513.3,40.0,513.37,513.37,513.09,513.3,40.0
2013-08-29 12:30:00,513.02,513.07,512.54,513.07,80.0,513.02,513.07,512.54,513.07,80.0
2013-08-29 13:00:00,513.05,513.05,512.82,513.0,40.0,513.05,513.05,512.82,513.0,40.0
2013-08-29 13:30:00,512.6,512.99,511.7,512.7,110.0,512.6,512.99,511.7,512.7,110.0
2013-08-29 14:00:00,512.58,513.04,512.41,513.04,80.0,512.58,513.04,512.41,513.04,80.0
2013-08-29 14:30:00,513.0,514.24,513.0,513.09,180.0,513.0,514.24,513.0,513.09,180.0
2013-08-29 15:00:00,513.07,513.13,512.9,512.9,70.0,513.07,513.13,512.9,512.9,70.0
2013-08-29 15:30:00,512.88,513.71,511.59,513.12,790.0,512.88,513.71,511.59,513.12,790.0
2013-08-30 09:30:00,514.89,514.89,513.4,513.5,100.0,514.89,514.89,513.4,513.5,100.0
2013-08-30 10:00:00,513.37,513.37,513.36,513.37,60.0,513.37,513.37,513.36,513.37,60.0
2013-08-30 10:30:00,512.91,512.94,512.69,512.88,70.0,512.91,512.94,512.69,512.88,70.0
2013-08-30 11:00:00,512.07,512.59,512.07,512.23,40.0,512.07,512.59,512.07,512.23,40.0
2013-08-30 11:30:00,512.55,512.58,512.55,512.58,20.0,512.55,512.58,512.55,512.58,20.0
2013-08-30 12:00:00,512.6,512.6,512.21,512.6,80.0,512.6,512.6,512.21,512.6,80.0
2013-08-30 12:30:00,513.58,513.58,512.29,513.44,90.0,513.58,513.58,512.29,513.44,90.0
2013-08-30 13:00:00,512.68,512.98,512.38,512.84,190.0,512.68,512.98,512.38,512.84,190.0
2013-08-30 13:30:00,512.22,512.81,512.0,512.0,80.0,512.22,512.81,512.0,512.0,80.0
2013-08-30 14:00:00,511.8,512.08,510.36,510.36,140.0,511.8,512.08,510.36,510.36,140.0
2013-08-30 14:30:00,510.91,512.09,510.91,511.73,140.0,510.91,512.09,510.91,511.73,140.0
2013-08-30 15:00:00,511.82,511.86,511.32,511.49,200.0,511.82,511.86,511.32,511.49,200.0
2013-08-30 15:30:00,511.22,511.73,510.53,511.73,350.0,511.22,511.73,510.53,511.73,350.0
2013-09-03 09:30:00,518.0,520.51,515.0,520.15,780.0,518.0,520.51,515.0,520.15,780.0
2013-09-03 10:00:00,519.65,519.96,518.0,518.69,710.0,519.65,519.96,518.0,518.69,710.0
2013-09-03 10:30:00,518.56,519.62,518.08,519.62,170.0,518.56,519.62,518.08,519.62,170.0
2013-09-03 11:00:00,518.96,518.96,517.98,517.98,220.0,518.96,518.96,517.98,517.98,220.0
2013-09-03 11:30:00,516.94,518.24,516.94,517.9,100.0,516.94,518.24,516.94,517.9,100.0
2013-09-03 12:00:00,516.58,517.39,516.32,516.32,180.0,516.58,517.39,516.32,516.32,180.0
2013-09-03 12:30:00,516.26,517.01,516.0,517.01,120.0,516.26,517.01,516.0,517.01,120.0
2013-09-03 13:00:00,516.2,516.41,514.61,514.61,160.0,516.2,516.41,514.61,514.61,160.0
2013-09-03 13:30:00,514.74,516.15,514.74,514.98,430.0,514.74,516.15,514.74,514.98,430.0
2013-09-03 14:00:00,515.2,515.48,513.83,513.83,140.0,515.2,515.48,513.83,513.83,140.0
2013-09-03 14:30:00,514.71,515.07,513.87,514.0,260.0,514.71,515.07,513.87,514.0,260.0
2013-09-03 15:00:00,513.81,518.98,513.59,515.52,280.0,513.81,518.98,513.59,515.52,280.0
2013-09-03 15:30:00,516.18,516.49,514.35,514.35,370.0,516.18,516.49,514.35,514.35,370.0
2013-09-04 09:30:00,515.89,517.33,512.22,516.39,180.0,515.89,517.33,512.22,516.39,180.0
2013-09-04 10:00:00,517.45,517.58,516.0,516.0,40.0,517.45,517.58,516.0,516.0,40.0
2013-09-04 10:30:00,516.5,516.97,515.46,515.46,180.0,516.5,516.97,515.46,515.46,180.0
2013-09-04 11:00:00,515.64,516.35,515.64,516.09,580.0,515.64,516.35,515.64,516.09,580.0
2013-09-04 11:30:00,516.0,517.78,516.0,516.4,310.0,516.0,517.78,516.0,516.4,310.0
2013-09-04 12:00:00,516.9,517.43,516.05,517.07,190.0,516.9,517.43,516.05,517.07,190.0
2013-09-04 12:30:00,516.31,516.85,516.0,516.7,70.0,516.31,516.85,516.0,516.7,70.0
2013-09-04 13:00:00,517.18,517.36,516.91,517.13,70.0,517.18,517.36,516.91,517.13,70.0
2013-09-04 13:30:00,516.87,516.87,516.13,516.7,70.0,516.87,516.87,516.13,516.7,70.0
2013-09-04 14:00:00,517.06,517.07,516.09,516.96,170.0,517.06,517.07,516.09,516.96,170.0
2013-09-04 14:30:00,516.63,517.61,516.56,517.61,90.0,516.63,517.61,516.56,517.61,90.0
2013-09-04 15:00:00,518.41,518.73,518.01,518.03,240.0,518.41,518.73,518.01,518.03,240.0
2013-09-04 15:30:00,518.03,518.03,516.72,517.67,330.0,518.03,518.03,516.72,517.67,330.0
2013-09-05 09:30:00,519.2,519.2,517.86,518.25,60.0,519.2,519.2,517.86,518.25,60.0
2013-09-05 10:00:00,518.73,518.73,518.24,518.24,20.0,518.73,518.73,518.24,518.24,20.0
2013-09-05 10:30:00,518.46,518.49,517.76,517.76,70.0,518.46,518.49,517.76,517.76,70.0
2013-09-05 11:00:00,517.76,517.76,517.76,517.76,0.0,517.76,517.76,517.76,517.76,0.0
2013-09-05 11:30:00,517.38,518.08,517.38,518.08,40.0,517.38,518.08,517.38,518.08,40.0
2013-09-05 12:00:00,518.0,518.87,517.9,518.47,160.0,518.0,518.87,517.9,518.47,160.0
2013-09-05 12:30:00,518.35,518.52,517.67,517.91,80.0,518.35,518.52,517.67,517.91,80.0
2013-09-05 13:00:00,517.74,517.74,517.25,517.25,60.0,517.74,517.74,517.25,517.25,60.0
2013-09-05 13:30:00,517.19,517.32,517.01,517.01,40.0,517.19,517.32,517.01,517.01,40.0
2013-09-05 14:00:00,516.99,517.03,516.77,516.77,40.0,516.99,517.03,516.77,516.77,40.0
2013-09-05 14:30:00,516.61,516.61,516.61,516.61,10.0,516.61,516.61,516.61,516.61,10.0
2013-09-05 15:00:00,516.63,516.67,515.94,516.19,170.0,516.63,516.67,515.94,516.19,170.0
2013-09-05 15:30:00,515.9,515.9,513.22,515.36,430.0,515.9,515.9,513.22,515.36,430.0
2013-09-06 09:30:00,517.54,517.54,511.31,511.36,230.0,517.54,517.54,511.31,511.36,230.0
2013-09-06 10:00:00,510.18,512.8,508.62,512.4,430.0,510.18,512.8,508.62,512.4,430.0
2013-09-06 10:30:00,512.47,514.17,512.43,513.75,220.0,512.47,514.17,512.43,513.75,220.0
2013-09-06 11:00:00,513.5,514.01,513.0,514.01,340.0,513.5,514.01,513.0,514.01,340.0
2013-09-06 11:30:00,513.27,513.27,513.27,513.27,20.0,513.27,513.27,513.27,513.27,20.0
2013-09-06 12:00:00,513.42,513.42,513.42,513.42,10.0,513.42,513.42,513.42,513.42,10.0
2013-09-06 12:30:00,513.35,514.04,513.35,513.73,70.0,513.35,514.04,513.35,513.73,70.0
2013-09-06 13:00:00,513.75,513.75,513.0,513.0,420.0,513.75,513.75,513.0,513.0,420.0
2013-09-06 13:30:00,512.63,513.0,512.21,512.21,70.0,512.63,513.0,512.21,512.21,70.0
2013-09-06 14:00:00,512.7,512.88,511.79,511.79,110.0,512.7,512.88,511.79,511.79,110.0
2013-09-06 14:30:00,511.75,512.74,511.75,511.92,120.0,511.75,512.74,511.75,511.92,120.0
2013-09-06 15:00:00,512.25,512.41,512.23,512.41,50.0,512.25,512.41,512.23,512.41,50.0
2013-09-06 15:30:00,512.38,513.24,511.09,511.13,440.0,512.38,513.24,511.09,511.13,440.0
2013-09-09 09:30:00,513.48,514.0,512.38,512.75,80.0,513.48,514.0,512.38,512.75,80.0
2013-09-09 10:00:00,513.97,515.8,512.61,515.25,610.0,513.97,515.8,512.61,515.25,610.0
2013-09-09 10:30:00,516.03,516.03,515.0,515.75,160.0,516.03,516.03,515.0,515.75,160.0
2013-09-09 11:00:00,516.0,516.33,515.25,515.8,60.0,516.0,516.33,515.25,515.8,60.0
2013-09-09 11:30:00,515.68,517.0,515.5,516.83,110.0,515.68,517.0,515.5,516.83,110.0
2013-09-09 12:00:00,516.45,517.12,515.62,517.1,220.0,516.45,517.12,515.62,517.1,220.0
2013-09-09 12:30:00,516.5,517.5,516.5,517.5,200.0,516.5,517.5,516.5,517.5,200.0
2013-09-09 13:00:00,517.59,518.76,517.5,518.2,180.0,517.59,518.76,517.5,518.2,180.0
2013-09-09 13:30:00,518.5,521.09,518.5,520.65,500.0,518.5,521.09,518.5,520.65,500.0
2013-09-09 14:00:00,520.66,521.0,519.86,519.9,340.0,520.66,521.0,519.86,519.9,340.0
2013-09-09 14:30:00,520.2,521.0,520.0,520.35,320.0,520.2,521.0,520.0,520.35,320.0
2013-09-09 15:00:00,520.01,520.3,519.17,519.98,640.0,520.01,520.3,519.17,519.98,640.0
2013-09-09 15:30:00,519.66,520.77,518.32,520.77,940.0,519.66,520.77,518.32,520.77,940.0
2013-09-10 09:30:00,521.27,521.27,519.0,519.0,240.0,521.27,521.27,519.0,519.0,240.0
2013-09-10 10:00:00,519.77,520.0,519.03,519.41,210.0,519.77,520.0,519.03,519.41,210.0
2013-09-10 10:30:00,518.62,520.18,518.02,520.08,630.0,518.62,520.18,518.02,520.08,630.0
2013-09-10 11:00:00,519.92,520.35,519.0,519.9,240.0,519.92,520.35,519.0,519.9,240.0
2013-09-10 11:30:00,519.9,519.9,518.13,519.0,80.0,519.9,519.9,518.13,519.0,80.0
2013-09-10 12:00:00,519.26,519.26,518.58,519.02,50.0,519.26,519.26,518.58,519.02,50.0
2013-09-10 12:30:00,519.01,519.17,519.0,519.0,150.0,519.01,519.17,519.0,519.0,150.0
2013-09-10 13:00:00,519.0,519.13,517.79,519.13,350.0,519.0,519.13,517.79,519.13,350.0
2013-09-10 13:30:00,519.09,519.29,518.77,518.8,200.0,519.09,519.29,518.77,518.8,200.0
2013-09-10 14:00:00,518.83,519.81,518.57,519.71,150.0,518.83,519.81,518.57,519.71,150.0
2013-09-10 14:30:00,519.57,519.79,518.84,519.58,350.0,519.57,519.79,518.84,519.58,350.0
2013-09-10 15:00:00,519.73,519.98,519.17,519.67,260.0,519.73,519.98,519.17,519.67,260.0
2013-09-10 15:30:00,519.33,520.0,518.86,520.0,760.0,519.33,520.0,518.86,520.0,760.0
2013-09-11 09:30:00,518.93,518.93,516.77,516.86,200.0,518.93,518.93,516.77,516.86,200.0
2013-09-11 10:00:00,516.25,517.5,516.25,517.14,60.0,516.25,517.5,516.25,517.14,60.0
2013-09-11 10:30:00,516.18,518.21,516.18,517.21,90.0,516.18,518.21,516.18,517.21,90.0
2013-09-11 11:00:00,518.0,518.31,517.2,517.44,90.0,518.0,518.31,517.2,517.44,90.0
2013-09-11 11:30:00,517.88,518.26,517.51,517.51,120.0,517.88,518.26,517.51,517.51,120.0
2013-09-11 12:00:00,518.26,519.0,518.26,519.0,100.0,518.26,519.0,518.26,519.0,100.0
2013-09-11 12:30:00,519.0,519.0,517.98,518.33,160.0,519.0,519.0,517.98,518.33,160.0
2013-09-11 13:00:00,518.78,518.97,517.93,518.11,70.0,518.78,518.97,517.93,518.11,70.0
2013-09-11 13:30:00,518.98,519.4,518.97,519.13,280.0,518.98,519.4,518.97,519.13,280.0
2013-09-11 14:00:00,519.39,519.39,518.69,519.08,130.0,519.39,519.39,518.69,519.08,130.0
2013-09-11 14:30:00,518.69,518.69,517.02,518.18,210.0,518.69,518.69,517.02,518.18,210.0
2013-09-11 15:00:00,517.9,518.54,517.54,518.54,250.0,517.9,518.54,517.54,518.54,250.0
2013-09-11 15:30:00,518.49,519.03,517.04,519.01,610.0,518.49,519.03,517.04,519.01,610.0
2013-09-12 09:30:00,517.5,518.37,515.0,516.76,830.0,517.5,518.37,515.0,516.76,830.0
2013-09-12 10:00:00,517.29,518.4,516.92,518.4,250.0,517.29,518.4,516.92,518.4,250.0
2013-09-12 10:30:00,518.92,519.0,517.92,518.2,360.0,518.92,519.0,517.92,518.2,360.0
2013-09-12 11:00:00,518.3,518.82,518.02,518.33,100.0,518.3,518.82,518.02,518.33,100.0
2013-09-12 11:30:00,518.4,518.44,518.12,518.12,50.0,518.4,518.44,518.12,518.12,50.0
2013-09-12 12:00:00,517.49,517.86,517.49,517.86,30.0,517.49,517.86,517.49,517.86,30.0
2013-09-12 12:30:00,518.04,518.87,518.04,518.87,50.0,518.04,518.87,518.04,518.87,50.0
2013-09-12 13:00:00,518.03,519.24,518.03,519.19,280.0,518.03,519.24,518.03,519.19,280.0
2013-09-12 13:30:00,519.03,519.18,518.85,518.85,70.0,519.03,519.18,518.85,518.85,70.0
2013-09-12 14:00:00,519.0,519.01,517.58,517.58,140.0,519.0,519.01,517.58,517.58,140.0
2013-09-12 14:30:00,518.29,519.11,518.29,519.11,150.0,518.29,519.11,518.29,519.11,150.0
2013-09-12 15:00:00,518.83,519.08,518.01,518.78,440.0,518.83,519.08,518.01,518.78,440.0
2013-09-12 15:30:00,518.75,518.84,517.52,518.84,610.0,518.75,518.84,517.52,518.84,610.0
2013-09-13 09:30:00,519.0,519.0,518.03,518.73,150.0,519.0,519.0,518.03,518.73,150.0
2013-09-13 10:00:00,518.73,518.73,518.73,518.73,0.0,518.73,518.73,518.73,518.73,0.0
2013-09-13 10:30:00,518.99,519.72,518.71,519.47,230.0,518.99,519.72,518.71,519.47,230.0
2013-09-13 11:00:00,519.42,519.71,518.79,519.59,110.0,519.42,519.71,518.79,519.59,110.0
2013-09-13 11:30:00,519.57,519.57,518.57,519.0,250.0,519.57,519.57,518.57,519.0,250.0
2013-09-13 12:00:00,519.0,519.0,518.72,518.72,140.0,519.0,519.0,518.72,518.72,140.0
2013-09-13 12:30:00,519.0,519.0,517.66,517.66,120.0,519.0,519.0,517.66,517.66,120.0
2013-09-13 13:00:00,517.82,517.82,516.51,516.89,320.0,517.82,517.82,516.51,516.89,320.0
2013-09-13 13:30:00,517.25,517.49,516.68,516.9,180.0,517.25,517.49,516.68,516.9,180.0
2013-09-13 14:00:00,517.19,517.45,516.87,517.0,80.0,517.19,517.45,516.87,517.0,80.0
2013-09-13 14:30:00,517.71,517.72,517.52,517.52,30.0,517.71,517.72,517.52,517.52,30.0
2013-09-13 15:00:00,518.17,518.62,518.17,518.62,60.0,518.17,518.62,518.17,518.62,60.0
2013-09-13 15:30:00,518.5,518.79,517.41,517.58,430.0,518.5,518.79,517.41,517.58,430.0
2013-09-16 09:30:00,518.16,519.2,518.16,518.63,160.0,518.16,519.2,518.16,518.63,160.0
2013-09-16 10:00:00,519.32,520.0,518.84,519.92,210.0,519.32,520.0,518.84,519.92,210.0
2013-09-16 10:30:00,519.73,520.19,519.41,520.19,360.0,519.73,520.19,519.41,520.19,360.0
2013-09-16 11:00:00,520.46,520.5,520.17,520.23,770.0,520.46,520.5,520.17,520.23,770.0
2013-09-16 11:30:00,520.5,520.5,520.07,520.49,220.0,520.5,520.5,520.07,520.49,220.0
2013-09-16 12:00:00,520.43,520.43,519.99,519.99,20.0,520.43,520.43,519.99,519.99,20.0
2013-09-16 12:30:00,520.1,520.1,520.1,520.1,10.0,520.1,520.1,520.1,520.1,10.0
2013-09-16 13:00:00,519.93,520.15,519.82,520.0,170.0,519.93,520.15,519.82,520.0,170.0
2013-09-16 13:30:00,520.16,520.16,519.6,519.61,100.0,520.16,520.16,519.6,519.61,100.0
2013-09-16 14:00:00,519.59,519.59,518.56,518.56,140.0,519.59,519.59,518.56,518.56,140.0
2013-09-16 14:30:00,518.79,519.29,518.77,519.17,80.0,518.79,519.29,518.77,519.17,80.0
2013-09-16 15:00:00,518.9,518.9,516.63,517.01,440.0,518.9,518.9,516.63,517.01,440.0
2013-09-16 15:30:00,517.1,517.93,516.43,517.7,710.0,517.1,517.93,516.43,517.7,710.0
2013-09-17 09:30:00,518.99,519.7,518.99,519.06,150.0,518.99,519.7,518.99,519.06,150.0
2013-09-17 10:00:00,519.06,520.75,519.06,519.41,80.0,519.06,520.75,519.06,519.41,80.0
2013-09-17 10:30:00,520.16,520.16,519.6,519.67,310.0,520.16,520.16,519.6,519.67,310.0
2013-09-17 11:00:00,520.49,521.35,519.87,520.2,470.0,520.49,521.35,519.87,520.2,470.0
2013-09-17 11:30:00,519.96,519.96,519.56,519.56,40.0,519.96,519.96,519.56,519.56,40.0
2013-09-17 12:00:00,520.0,520.78,520.0,520.15,40.0,520.0,520.78,520.0,520.15,40.0
2013-09-17 12:30:00,520.19,520.25,520.0,520.0,170.0,520.19,520.25,520.0,520.0,170.0
2013-09-17 13:00:00,520.24,520.3,519.66,520.02,320.0,520.24,520.3,519.66,520.02,320.0
2013-09-17 13:30:00,520.1,520.1,519.94,519.98,40.0,520.1,520.1,519.94,519.98,40.0
2013-09-17 14:00:00,520.1,520.1,520.0,520.0,70.0,520.1,520.1,520.0,520.0,70.0
2013-09-17 14:30:00,520.39,520.5,520.2,520.41,210.0,520.39,520.5,520.2,520.41,210.0
2013-09-17 15:00:00,520.24,520.49,520.15,520.2,190.0,520.24,520.49,520.15,520.2,190.0
2013-09-17 15:30:00,520.2,520.2,519.5,519.99,480.0,520.2,520.2,519.5,519.99,480.0
2013-09-18 09:30:00,520.7,520.7,519.09,519.09,30.0,520.7,520.7,519.09,519.09,30.0
2013-09-18 10:00:00,519.76,520.33,519.76,520.14,50.0,519.76,520.33,519.76,520.14,50.0
2013-09-18 10:30:00,519.24,520.65,519.24,520.65,140.0,519.24,520.65,519.24,520.65,140.0
2013-09-18 11:00:00,520.48,520.71,520.34,520.71,70.0,520.48,520.71,520.34,520.71,70.0
2013-09-18 11:30:00,520.85,521.0,520.0,520.47,470.0,520.85,521.0,520.0,520.47,470.0
2013-09-18 12:00:00,520.94,520.94,520.89,520.9,40.0,520.94,520.94,520.89,520.9,40.0
2013-09-18 12:30:00,520.54,522.15,520.54,521.5,310.0,520.54,522.15,520.54,521.5,310.0
2013-09-18 13:00:00,521.15,521.59,521.0,521.56,140.0,521.15,521.59,521.0,521.56,140.0
2013-09-18 13:30:00,521.35,521.77,521.0,521.0,60.0,521.35,521.77,521.0,521.0,60.0
2013-09-18 14:00:00,521.0,521.9,520.9,521.5,540.0,521.0,521.9,520.9,521.5,540.0
2013-09-18 14:30:00,521.41,522.52,520.59,521.74,450.0,521.41,522.52,520.59,521.74,450.0
2013-09-18 15:00:00,521.76,522.26,521.41,522.26,960.0,521.76,522.26,521.41,522.26,960.0
2013-09-18 15:30:00,522.39,522.5,520.98,520.98,1190.0,522.39,522.5,520.98,520.98,1190.0
2013-09-19 09:30:00,521.6,523.96,520.67,521.98,440.0,521.6,523.96,520.67,521.98,440.0
2013-09-19 10:00:00,520.73,520.73,518.66,519.22,200.0,520.73,520.73,518.66,519.22,200.0
2013-09-19 10:30:00,518.54,518.63,517.07,517.96,260.0,518.54,518.63,517.07,517.96,260.0
2013-09-19 11:00:00,518.44,518.8,517.08,518.8,340.0,518.44,518.8,517.08,518.8,340.0
2013-09-19 11:30:00,518.85,520.79,518.5,520.79,150.0,518.85,520.79,518.5,520.79,150.0
2013-09-19 12:00:00,520.67,522.24,520.56,520.75,180.0,520.67,522.24,520.56,520.75,180.0
2013-09-19 12:30:00,521.27,522.12,521.27,521.56,150.0,521.27,522.12,521.27,521.56,150.0
2013-09-19 13:00:00,521.66,522.0,521.34,522.0,160.0,521.66,522.0,521.34,522.0,160.0
2013-09-19 13:30:00,522.0,522.06,521.75,521.79,140.0,522.0,522.06,521.75,521.79,140.0
2013-09-19 14:00:00,521.88,522.15,521.88,521.91,210.0,521.88,522.15,521.88,521.91,210.0
2013-09-19 14:30:00,521.79,521.79,521.25,521.38,140.0,521.79,521.79,521.25,521.38,140.0
2013-09-19 15:00:00,521.41,522.08,521.41,521.59,350.0,521.41,522.08,521.41,521.59,350.0
2013-09-19 15:30:00,521.6,522.14,520.64,520.64,760.0,521.6,522.14,520.64,520.64,760.0
2013-09-20 09:30:00,521.32,521.81,518.81,521.81,390.0,521.32,521.81,518.81,521.81,390.0
2013-09-20 10:00:00,521.8,521.94,521.39,521.86,60.0,521.8,521.94,521.39,521.86,60.0
2013-09-20 10:30:00,522.23,522.23,520.71,521.24,210.0,522.23,522.23,520.71,521.24,210.0
2013-09-20 11:00:00,520.93,521.49,520.27,521.06,1250.0,520.93,521.49,520.27,521.06,1250.0
2013-09-20 11:30:00,521.02,521.59,520.18,520.18,690.0,521.02,521.59,520.18,520.18,690.0
2013-09-20 12:00:00,520.85,521.31,520.39,520.53,70.0,520.85,521.31,520.39,520.53,70.0
2013-09-20 12:30:00,521.19,521.19,520.22,520.41,80.0,521.19,521.19,520.22,520.41,80.0
2013-09-20 13:00:00,520.7,520.7,519.74,520.19,160.0,520.7,520.7,519.74,520.19,160.0
2013-09-20 13:30:00,520.06,520.11,519.5,519.84,110.0,520.06,520.11,519.5,519.84,110.0
2013-09-20 14:00:00,519.99,520.05,519.99,520.01,40.0,519.99,520.05,519.99,520.01,40.0
2013-09-20 14:30:00,520.05,520.29,520.0,520.0,50.0,520.05,520.29,520.0,520.0,50.0
2013-09-20 15:00:00,520.1,520.35,519.55,519.94,550.0,520.1,520.35,519.55,519.94,550.0
2013-09-20 15:30:00,520.0,520.08,519.14,519.98,900.0,520.0,520.08,519.14,519.98,900.0
2013-09-23 09:30:00,520.0,520.06,517.5,518.2,730.0,520.0,520.06,517.5,518.2,730.0
2013-09-23 10:00:00,518.23,518.23,515.8,515.8,90.0,518.23,518.23,515.8,515.8,90.0
2013-09-23 10:30:00,516.5,516.79,515.27,516.13,260.0,516.5,516.79,515.27,516.13,260.0
2013-09-23 11:00:00,517.01,518.84,517.01,517.26,130.0,517.01,518.84,517.01,517.26,130.0
2013-09-23 11:30:00,517.12,518.14,517.12,518.14,50.0,517.12,518.14,517.12,518.14,50.0
2013-09-23 12:00:00,518.18,519.81,518.18,518.85,150.0,518.18,519.81,518.18,518.85,150.0
2013-09-23 12:30:00,519.76,519.84,519.01,519.02,500.0,519.76,519.84,519.01,519.02,500.0
2013-09-23 13:00:00,519.57,519.65,519.27,519.27,100.0,519.57,519.65,519.27,519.27,100.0
2013-09-23 13:30:00,519.5,519.87,518.32,519.87,280.0,519.5,519.87,518.32,519.87,280.0
2013-09-23 14:00:00,519.43,519.43,518.52,518.52,70.0,519.43,519.43,518.52,518.52,70.0
2013-09-23 14:30:00,518.74,519.57,518.74,519.16,240.0,518.74,519.57,518.74,519.16,240.0
2013-09-23 15:00:00,519.16,519.36,519.14,519.3,170.0,519.16,519.36,519.14,519.3,170.0
2013-09-23 15:30:00,519.3,519.86,518.83,519.84,950.0,519.3,519.86,518.83,519.84,950.0
2013-09-24 09:30:00,519.0,519.57,517.7,518.88,310.0,519.0,519.57,517.7,518.88,310.0
2013-09-24 10:00:00,519.0,519.34,518.42,518.42,60.0,519.0,519.34,518.42,518.42,60.0
2013-09-24 10:30:00,518.93,519.5,518.93,519.08,60.0,518.93,519.5,518.93,519.08,60.0
2013-09-24 11:00:00,519.5,519.94,519.01,519.31,440.0,519.5,519.94,519.01,519.31,440.0
2013-09-24 11:30:00,519.83,519.83,519.34,519.75,60.0,519.83,519.83,519.34,519.75,60.0
2013-09-24 12:00:00,519.27,519.93,519.27,519.74,80.0,519.27,519.93,519.27,519.74,80.0
2013-09-24 12:30:00,519.75,519.99,519.55,519.55,160.0,519.75,519.99,519.55,519.55,160.0
2013-09-24 13:00:00,519.62,519.98,519.54,519.54,50.0,519.62,519.98,519.54,519.54,50.0
2013-09-24 13:30:00,519.24,519.76,519.24,519.67,90.0,519.24,519.76,519.24,519.67,90.0
2013-09-24 14:00:00,519.56,519.96,519.5,519.52,120.0,519.56,519.96,519.5,519.52,120.0
2013-09-24 14:30:00,519.47,519.53,519.38,519.5,60.0,519.47,519.53,519.38,519.5,60.0
2013-09-24 15:00:00,519.35,519.53,519.32,519.52,50.0,519.35,519.53,519.32,519.52,50.0
2013-09-24 15:30:00,519.28,519.73,518.63,519.11,950.0,519.28,519.73,518.63,519.11,950.0
2013-09-25 09:30:00,518.35,519.16,517.96,518.66,110.0,518.35,519.16,517.96,518.66,110.0
2013-09-25 10:00:00,518.86,518.92,517.87,517.87,440.0,518.86,518.92,517.87,517.87,440.0
2013-09-25 10:30:00,517.96,518.98,517.96,518.17,60.0,517.96,518.98,517.96,518.17,60.0
2013-09-25 11:00:00,518.69,519.22,517.91,518.99,170.0,518.69,519.22,517.91,518.99,170.0
2013-09-25 11:30:00,519.0,519.6,519.0,519.12,340.0,519.0,519.6,519.0,519.12,340.0
2013-09-25 12:00:00,519.43,519.95,519.03,519.03,290.0,519.43,519.95,519.03,519.03,290.0
2013-09-25 12:30:00,519.2,519.2,518.68,519.17,130.0,519.2,519.2,518.68,519.17,130.0
2013-09-25 13:00:00,518.99,518.99,518.28,518.91,120.0,518.99,518.99,518.28,518.91,120.0
2013-09-25 13:30:00,518.54,519.23,518.01,518.95,150.0,518.54,519.23,518.01,518.95,150.0
2013-09-25 14:00:00,518.8,519.57,518.49,519.57,220.0,518.8,519.57,518.49,519.57,220.0
2013-09-25 14:30:00,518.59,519.02,518.47,519.01,190.0,518.59,519.02,518.47,519.01,190.0
2013-09-25 15:00:00,519.07,519.56,518.65,518.7,140.0,519.07,519.56,518.65,518.7,140.0
2013-09-25 15:30:00,518.71,519.44,518.71,519.18,250.0,518.71,519.44,518.71,519.18,250.0
2013-09-26 09:30:00,518.62,519.03,517.96,518.46,210.0,518.62,519.03,517.96,518.46,210.0
2013-09-26 10:00:00,518.14,518.4,518.14,518.15,100.0,518.14,518.4,518.14,518.15,100.0
2013-09-26 10:30:00,518.0,518.0,517.88,517.88,30.0,518.0,518.0,517.88,517.88,30.0
2013-09-26 11:00:00,517.17,517.24,517.15,517.15,30.0,517.17,517.24,517.15,517.15,30.0
2013-09-26 11:30:00,517.66,517.87,517.24,517.59,190.0,517.66,517.87,517.24,517.59,190.0
2013-09-26 12:00:00,518.44,518.54,518.44,518.5,30.0,518.44,518.54,518.44,518.5,30.0
2013-09-26 12:30:00,518.65,519.56,518.57,518.84,160.0,518.65,519.56,518.57,518.84,160.0
2013-09-26 13:00:00,518.75,519.61,518.75,519.48,80.0,518.75,519.61,518.75,519.48,80.0
2013-09-26 13:30:00,518.99,518.99,518.13,518.13,170.0,518.99,518.99,518.13,518.13,170.0
2013-09-26 14:00:00,518.07,518.76,518.02,518.68,170.0,518.07,518.76,518.02,518.68,170.0
2013-09-26 14:30:00,518.55,519.04,518.55,518.61,170.0,518.55,519.04,518.55,518.61,170.0
2013-09-26 15:00:00,519.0,519.25,518.63,518.74,220.0,519.0,519.25,518.63,518.74,220.0
2013-09-26 15:30:00,517.99,519.95,517.99,519.5,340.0,517.99,519.95,517.99,519.5,340.0
2013-09-27 09:30:00,519.5,519.5,518.28,518.61,120.0,519.5,519.5,518.28,518.61,120.0
2013-09-27 10:00:00,518.5,519.2,518.2,519.15,450.0,518.5,519.2,518.2,519.15,450.0
2013-09-27 10:30:00,519.56,519.96,519.16,519.5,460.0,519.56,519.96,519.16,519.5,460.0
2013-09-27 11:00:00,519.59,519.89,519.59,519.89,30.0,519.59,519.89,519.59,519.89,30.0
2013-09-27 11:30:00,520.0,520.0,519.85,519.88,50.0,520.0,520.0,519.85,519.88,50.0
2013-09-27 12:00:00,520.0,520.89,519.98,520.06,540.0,520.0,520.89,519.98,520.06,540.0
2013-09-27 12:30:00,520.23,520.67,519.95,519.95,130.0,520.23,520.67,519.95,519.95,130.0
2013-09-27 13:00:00,520.12,520.12,519.06,519.87,120.0,520.12,520.12,519.06,519.87,120.0
2013-09-27 13:30:00,519.5,519.95,519.32,519.52,90.0,519.5,519.95,519.32,519.52,90.0
2013-09-27 14:00:00,519.55,520.2,519.09,520.2,280.0,519.55,520.2,519.09,520.2,280.0
2013-09-27 14:30:00,519.41,520.19,519.26,519.71,240.0,519.41,520.19,519.26,519.71,240.0
2013-09-27 15:00:00,520.0,520.08,518.85,519.35,230.0,520.0,520.08,518.85,519.35,230.0
2013-09-27 15:30:00,519.32,520.04,518.72,520.04,770.0,519.32,520.04,518.72,520.04,770.0
2013-09-30 09:30:00,515.82,518.98,515.82,517.68,140.0,515.82,518.98,515.82,517.68,140.0
2013-09-30 10:00:00,517.54,518.2,516.91,518.2,40.0,517.54,518.2,516.91,518.2,40.0
2013-09-30 10:30:00,518.11,518.96,517.33,517.4,370.0,518.11,518.96,517.33,517.4,370.0
2013-09-30 11:00:00,518.45,518.95,518.2,518.31,470.0,518.45,518.95,518.2,518.31,470.0
2013-09-30 11:30:00,518.9,519.0,517.76,518.87,130.0,518.9,519.0,517.76,518.87,130.0
2013-09-30 12:00:00,518.67,518.93,518.08,518.08,90.0,518.67,518.93,518.08,518.08,90.0
2013-09-30 12:30:00,518.7,518.7,518.5,518.5,20.0,518.7,518.7,518.5,518.5,20.0
2013-09-30 13:00:00,518.8,519.76,518.5,518.9,650.0,518.8,519.76,518.5,518.9,650.0
2013-09-30 13:30:00,519.0,519.96,518.5,519.05,130.0,519.0,519.96,518.5,519.05,130.0
2013-09-30 14:00:00,519.16,519.93,518.97,519.04,370.0,519.16,519.93,518.97,519.04,370.0
2013-09-30 14:30:00,518.97,519.27,518.85,519.27,360.0,518.97,519.27,518.85,519.27,360.0
2013-09-30 15:00:00,519.33,519.33,518.02,518.5,600.0,519.33,519.33,518.02,518.5,600.0
2013-09-30 15:30:00,518.5,519.3,518.02,519.3,710.0,518.5,519.3,518.02,519.3,710.0
2013-10-01 09:30:00,511.06,520.02,511.06,517.99,720.0,511.06,520.02,511.06,517.99,720.0
2013-10-01 10:00:00,519.0,519.43,518.18,519.05,710.0,519.0,519.43,518.18,519.05,710.0
2013-10-01 10:30:00,519.26,519.67,518.53,518.8,710.0,519.26,519.67,518.53,518.8,710.0
2013-10-01 11:00:00,518.65,519.74,518.65,519.74,270.0,518.65,519.74,518.65,519.74,270.0
2013-10-01 11:30:00,519.2,519.53,518.78,519.29,180.0,519.2,519.53,518.78,519.29,180.0
2013-10-01 12:00:00,518.84,519.26,518.52,518.65,180.0,518.84,519.26,518.52,518.65,180.0
2013-10-01 12:30:00,519.0,519.49,518.58,518.58,110.0,519.0,519.49,518.58,518.58,110.0
2013-10-01 13:00:00,518.57,519.29,518.15,518.5,250.0,518.57,519.29,518.15,518.5,250.0
2013-10-01 13:30:00,518.25,518.62,517.54,518.01,150.0,518.25,518.62,517.54,518.01,150.0
2013-10-01 14:00:00,518.05,518.05,517.9,517.9,20.0,518.05,518.05,517.9,517.9,20.0
2013-10-01 14:30:00,517.6,517.94,517.27,517.27,30.0,517.6,517.94,517.27,517.27,30.0
2013-10-01 15:00:00,517.67,517.67,516.52,517.33,250.0,517.67,517.67,516.52,517.33,250.0
2013-10-01 15:30:00,517.63,518.0,517.0,517.86,330.0,517.63,518.0,517.0,517.86,330.0
2013-10-02 10:00:00,517.9,517.9,516.7,516.7,70.0,517.9,517.9,516.7,516.7,70.0
2013-10-02 10:30:00,517.41,517.41,516.71,517.19,170.0,517.41,517.41,516.71,517.19,170.0
2013-10-02 11:00:00,516.97,517.84,516.71,517.53,120.0,516.97,517.84,516.71,517.53,120.0
2013-10-02 11:30:00,517.56,517.85,516.81,517.83,100.0,517.56,517.85,516.81,517.83,100.0
2013-10-02 12:00:00,517.87,517.94,516.91,517.61,210.0,517.87,517.94,516.91,517.61,210.0
2013-10-02 12:30:00,517.5,517.92,517.0,517.0,70.0,517.5,517.92,517.0,517.0,70.0
2013-10-02 13:00:00,517.81,517.82,517.81,517.82,20.0,517.81,517.82,517.81,517.82,20.0
2013-10-02 13:30:00,517.89,517.89,517.03,517.03,70.0,517.89,517.89,517.03,517.03,70.0
2013-10-02 14:00:00,517.7,517.7,517.32,517.57,40.0,517.7,517.7,517.32,517.57,40.0
2013-10-02 14:30:00,517.57,517.84,517.1,517.84,90.0,517.57,517.84,517.1,517.84,90.0
2013-10-02 15:00:00,517.9,517.91,517.03,517.68,80.0,517.9,517.91,517.03,517.68,80.0
2013-10-02 15:30:00,517.9,518.17,517.57,518.0,1510.0,517.9,518.17,517.57,518.0,1510.0
2013-10-03 09:30:00,516.92,518.44,516.92,517.47,180.0,516.92,518.44,516.92,517.47,180.0
2013-10-03 10:00:00,517.04,518.0,516.7,517.7,710.0,517.04,518.0,516.7,517.7,710.0
2013-10-03 10:30:00,517.6,517.7,517.5,517.5,40.0,517.6,517.7,517.5,517.5,40.0
2013-10-03 11:00:00,517.49,517.7,517.49,517.7,40.0,517.49,517.7,517.49,517.7,40.0
2013-10-03 11:30:00,517.63,517.63,516.6,517.0,610.0,517.63,517.63,516.6,517.0,610.0
2013-10-03 12:00:00,517.0,517.75,516.75,516.94,370.0,517.0,517.75,516.75,516.94,370.0
2013-10-03 12:30:00,517.45,517.74,516.8,517.7,70.0,517.45,517.74,516.8,517.7,70.0
2013-10-03 13:00:00,516.9,518.52,516.9,518.0,700.0,516.9,518.52,516.9,518.0,700.0
2013-10-03 13:30:00,517.99,518.0,517.46,517.46,120.0,517.99,518.0,517.46,517.46,120.0
2013-10-03 14:00:00,517.79,517.99,517.65,517.9,190.0,517.79,517.99,517.65,517.9,190.0
2013-10-03 14:30:00,517.99,518.0,517.6,517.94,230.0,517.99,518.0,517.6,517.94,230.0
2013-10-03 15:00:00,517.95,518.0,517.7,517.7,60.0,517.95,518.0,517.7,517.7,60.0
2013-10-03 15:30:00,517.71,518.0,517.38,517.75,550.0,517.71,518.0,517.38,517.75,550.0
2013-10-04 09:30:00,518.56,519.2,518.04,518.5,70.0,518.56,519.2,518.04,518.5,70.0
2013-10-04 10:00:00,518.11,518.72,517.07,517.36,720.0,518.11,518.72,517.07,517.36,720.0
2013-10-04 10:30:00,517.4,518.45,517.33,518.1,280.0,517.4,518.45,517.33,518.1,280.0
2013-10-04 11:00:00,518.0,518.45,516.88,518.0,230.0,518.0,518.45,516.88,518.0,230.0
2013-10-04 11:30:00,518.08,518.18,517.58,518.14,420.0,518.08,518.18,517.58,518.14,420.0
2013-10-04 12:00:00,518.68,518.69,517.94,518.21,210.0,518.68,518.69,517.94,518.21,210.0
2013-10-04 12:30:00,518.06,519.77,518.0,519.11,860.0,518.06,519.77,518.0,519.11,860.0
2013-10-04 13:00:00,519.21,519.29,518.91,519.0,150.0,519.21,519.29,518.91,519.0,150.0
2013-10-04 13:30:00,519.13,519.13,517.55,517.55,470.0,519.13,519.13,517.55,517.55,470.0
2013-10-04 14:00:00,517.75,518.59,517.56,518.48,560.0,517.75,518.59,517.56,518.48,560.0
2013-10-04 14:30:00,518.13,518.41,517.78,518.27,880.0,518.13,518.41,517.78,518.27,880.0
2013-10-04 15:00:00,518.2,518.64,517.5,518.55,920.0,518.2,518.64,517.5,518.55,920.0
2013-10-04 15:30:00,518.18,519.26,517.82,518.67,4040.0,518.18,519.26,517.82,518.67,4040.0
2013-10-07 09:30:00,516.49,517.44,516.05,517.43,160.0,516.49,517.44,516.05,517.43,160.0
2013-10-07 10:00:00,517.78,517.94,517.06,517.5,100.0,517.78,517.94,517.06,517.5,100.0
2013-10-07 10:30:00,517.92,518.94,517.17,518.24,260.0,517.92,518.94,517.17,518.24,260.0
2013-10-07 11:00:00,518.58,518.72,518.33,518.5,200.0,518.58,518.72,518.33,518.5,200.0
2013-10-07 11:30:00,518.48,518.72,518.48,518.5,50.0,518.48,518.72,518.48,518.5,50.0
2013-10-07 12:00:00,518.5,519.39,518.5,518.93,370.0,518.5,519.39,518.5,518.93,370.0
2013-10-07 12:30:00,518.93,519.07,518.28,519.07,110.0,518.93,519.07,518.28,519.07,110.0
2013-10-07 13:00:00,518.8,519.08,518.62,518.94,60.0,518.8,519.08,518.62,518.94,60.0
2013-10-07 13:30:00,518.88,519.28,518.64,518.65,440.0,518.88,519.28,518.64,518.65,440.0
2013-10-07 14:00:00,518.45,518.71,518.33,518.35,190.0,518.45,518.71,518.33,518.35,190.0
2013-10-07 14:30:00,518.43,518.53,518.04,518.17,80.0,518.43,518.53,518.04,518.17,80.0
2013-10-07 15:00:00,518.42,519.42,518.41,518.52,1700.0,518.42,519.42,518.41,518.52,1700.0
2013-10-07 15:30:00,518.82,519.03,518.13,518.8,1140.0,518.82,519.03,518.13,518.8,1140.0
2013-10-08 09:30:00,518.99,518.99,517.48,518.03,130.0,518.99,518.99,517.48,518.03,130.0
2013-10-08 10:00:00,518.11,518.91,517.81,518.5,380.0,518.11,518.91,517.81,518.5,380.0
2013-10-08 10:30:00,518.31,518.69,518.13,518.21,330.0,518.31,518.69,518.13,518.21,330.0
2013-10-08 11:00:00,518.33,518.45,517.91,518.17,330.0,518.33,518.45,517.91,518.17,330.0
2013-10-08 11:30:00,518.1,518.28,517.9,517.91,160.0,518.1,518.28,517.9,517.91,160.0
2013-10-08 12:00:00,518.3,518.69,517.8,517.8,190.0,518.3,518.69,517.8,517.8,190.0
2013-10-08 12:30:00,517.93,518.52,517.8,518.28,230.0,517.93,518.52,517.8,518.28,230.0
2013-10-08 13:00:00,518.36,518.57,517.45,517.69,320.0,518.36,518.57,517.45,517.69,320.0
2013-10-08 13:30:00,517.93,518.33,517.45,517.52,190.0,517.93,518.33,517.45,517.52,190.0
2013-10-08 14:00:00,517.46,517.46,516.89,517.28,320.0,517.46,517.46,516.89,517.28,320.0
2013-10-08 14:30:00,517.14,517.14,516.13,516.66,60.0,517.14,517.14,516.13,516.66,60.0
2013-10-08 15:00:00,516.62,516.62,516.0,516.39,510.0,516.62,516.62,516.0,516.39,510.0
2013-10-08 15:30:00,516.6,516.98,514.09,514.09,820.0,516.6,516.98,514.09,514.09,820.0
2013-10-09 09:30:00,515.0,516.18,515.0,516.18,40.0,515.0,516.18,515.0,516.18,40.0
2013-10-09 10:00:00,515.0,515.48,514.31,515.48,160.0,515.0,515.48,514.31,515.48,160.0
2013-10-09 10:30:00,515.5,515.64,514.48,514.48,90.0,515.5,515.64,514.48,514.48,90.0
2013-10-09 11:00:00,514.57,514.96,514.18,514.18,180.0,514.57,514.96,514.18,514.18,180.0
2013-10-09 11:30:00,514.24,514.49,513.96,514.48,100.0,514.24,514.49,513.96,514.48,100.0
2013-10-09 12:00:00,514.51,515.0,514.04,515.0,140.0,514.51,515.0,514.04,515.0,140.0
2013-10-09 12:30:00,515.08,515.3,514.9,515.06,50.0,515.08,515.3,514.9,515.06,50.0
2013-10-09 13:00:00,515.11,515.43,514.62,515.43,300.0,515.11,515.43,514.62,515.43,300.0
2013-10-09 13:30:00,515.25,515.25,514.37,515.0,200.0,515.25,515.25,514.37,515.0,200.0
2013-10-09 14:00:00,515.0,515.56,514.83,515.32,100.0,515.0,515.56,514.83,515.32,100.0
2013-10-09 14:30:00,514.67,514.78,514.24,514.42,120.0,514.67,514.78,514.24,514.42,120.0
2013-10-09 15:00:00,514.92,515.47,514.49,515.17,140.0,514.92,515.47,514.49,515.17,140.0
2013-10-09 15:30:00,515.24,515.43,514.18,514.26,400.0,515.24,515.43,514.18,514.26,400.0
2013-10-10 09:30:00,517.25,518.0,517.25,518.0,130.0,517.25,518.0,517.25,518.0,130.0
2013-10-10 10:00:00,518.5,518.96,517.79,518.57,420.0,518.5,518.96,517.79,518.57,420.0
2013-10-10 10:30:00,518.17,518.62,518.16,518.2,240.0,518.17,518.62,518.16,518.2,240.0
2013-10-10 11:00:00,518.2,518.4,517.64,517.7,200.0,518.2,518.4,517.64,517.7,200.0
2013-10-10 11:30:00,518.05,518.86,517.81,517.81,1030.0,518.05,518.86,517.81,517.81,1030.0
2013-10-10 12:00:00,518.5,519.95,518.3,518.5,1600.0,518.5,519.95,518.3,518.5,1600.0
2013-10-10 12:30:00,518.48,518.98,518.05,518.98,370.0,518.48,518.98,518.05,518.98,370.0
2013-10-10 13:00:00,518.91,518.91,517.99,518.5,950.0,518.91,518.91,517.99,518.5,950.0
2013-10-10 13:30:00,518.38,518.63,518.06,518.06,590.0,518.38,518.63,518.06,518.06,590.0
2013-10-10 14:00:00,518.1,518.7,517.81,518.28,2400.0,518.1,518.7,517.81,518.28,2400.0
2013-10-10 14:30:00,518.3,518.38,517.86,517.86,360.0,518.3,518.38,517.86,517.86,360.0
2013-10-10 15:00:00,518.0,518.19,517.67,517.82,580.0,518.0,518.19,517.67,517.82,580.0
2013-10-10 15:30:00,517.85,518.9,517.5,518.0,1320.0,517.85,518.9,517.5,518.0,1320.0
2013-10-11 09:30:00,518.51,519.91,517.5,518.93,370.0,518.51,519.91,517.5,518.93,370.0
2013-10-11 10:00:00,518.81,519.69,518.81,518.99,1000.0,518.81,519.69,518.81,518.99,1000.0
2013-10-11 10:30:00,519.25,519.6,518.51,519.0,640.0,519.25,519.6,518.51,519.0,640.0
2013-10-11 11:00:00,519.15,519.34,518.5,519.0,460.0,519.15,519.34,518.5,519.0,460.0
2013-10-11 11:30:00,519.09,519.41,518.95,519.41,470.0,519.09,519.41,518.95,519.41,470.0
2013-10-11 12:00:00,519.25,519.64,518.76,519.08,520.0,519.25,519.64,518.76,519.08,520.0
2013-10-11 12:30:00,519.21,519.42,519.0,519.15,480.0,519.21,519.42,519.0,519.15,480.0
2013-10-11 13:00:00,519.05,519.95,519.05,519.68,400.0,519.05,519.95,519.05,519.68,400.0
2013-10-11 13:30:00,519.67,519.67,519.0,519.17,450.0,519.67,519.67,519.0,519.17,450.0
2013-10-11 14:00:00,519.19,519.41,518.81,519.39,300.0,519.19,519.41,518.81,519.39,300.0
2013-10-11 14:30:00,519.48,519.66,518.95,519.3,420.0,519.48,519.66,518.95,519.3,420.0
2013-10-11 15:00:00,519.63,519.63,518.91,519.34,1130.0,519.63,519.63,518.91,519.34,1130.0
2013-10-11 15:30:00,519.35,519.79,518.53,519.0,1440.0,519.35,519.79,518.53,519.0,1440.0
2013-10-14 09:30:00,517.0,518.31,516.48,518.12,380.0,517.0,518.31,516.48,518.12,380.0
2013-10-14 10:00:00,518.12,519.25,518.0,518.3,160.0,518.12,519.25,518.0,518.3,160.0
2013-10-14 10:30:00,518.06,518.66,518.01,518.21,60.0,518.06,518.66,518.01,518.21,60.0
2013-10-14 11:00:00,518.16,518.25,518.01,518.01,50.0,518.16,518.25,518.01,518.01,50.0
2013-10-14 11:30:00,518.29,518.52,517.91,518.27,220.0,518.29,518.52,517.91,518.27,220.0
2013-10-14 12:00:00,518.13,518.45,518.04,518.06,90.0,518.13,518.45,518.04,518.06,90.0
2013-10-14 12:30:00,518.15,518.5,517.99,518.19,360.0,518.15,518.5,517.99,518.19,360.0
2013-10-14 13:00:00,517.96,518.5,517.88,518.25,370.0,517.96,518.5,517.88,518.25,370.0
2013-10-14 13:30:00,518.26,518.33,518.15,518.19,160.0,518.26,518.33,518.15,518.19,160.0
2013-10-14 14:00:00,518.36,518.53,518.18,518.31,530.0,518.36,518.53,518.18,518.31,530.0
2013-10-14 14:30:00,518.28,518.28,517.61,517.92,370.0,518.28,518.28,517.61,517.92,370.0
2013-10-14 15:00:00,518.15,519.27,518.15,518.17,400.0,518.15,519.27,518.15,518.17,400.0
2013-10-14 15:30:00,518.52,519.09,517.64,517.82,850.0,518.52,519.09,517.64,517.82,850.0
2013-10-15 09:30:00,518.1,518.64,516.6,517.77,180.0,518.1,518.64,516.6,517.77,180.0
2013-10-15 10:00:00,517.77,518.92,517.77,518.68,270.0,517.77,518.92,517.77,518.68,270.0
2013-10-15 10:30:00,518.59,519.37,518.5,518.89,600.0,518.59,519.37,518.5,518.89,600.0
2013-10-15 11:00:00,518.77,519.14,518.19,518.91,430.0,518.77,519.14,518.19,518.91,430.0
2013-10-15 11:30:00,519.0,519.23,518.93,519.04,420.0,519.0,519.23,518.93,519.04,420.0
2013-10-15 12:00:00,518.95,519.15,518.76,518.95,130.0,518.95,519.15,518.76,518.95,130.0
2013-10-15 12:30:00,518.77,519.2,518.75,519.2,160.0,518.77,519.2,518.75,519.2,160.0
2013-10-15 13:00:00,519.18,519.22,518.2,518.97,390.0,519.18,519.22,518.2,518.97,390.0
2013-10-15 13:30:00,518.87,519.01,518.68,519.01,130.0,518.87,519.01,518.68,519.01,130.0
2013-10-15 14:00:00,519.02,519.3,518.25,518.77,510.0,519.02,519.3,518.25,518.77,510.0
2013-10-15 14:30:00,518.63,518.69,517.78,518.51,200.0,518.63,518.69,517.78,518.51,200.0
2013-10-15 15:00:00,518.45,518.75,518.09,518.35,130.0,518.45,518.75,518.09,518.35,130.0
2013-10-15 15:30:00,518.49,518.53,518.01,518.01,420.0,518.49,518.53,518.01,518.01,420.0
2013-10-16 09:30:00,518.41,519.3,518.41,519.3,130.0,518.41,519.3,518.41,519.3,130.0
2013-10-16 10:00:00,519.5,519.95,519.27,519.57,740.0,519.5,519.95,519.27,519.57,740.0
2013-10-16 10:30:00,519.71,519.73,518.52,518.9,500.0,519.71,519.73,518.52,518.9,500.0
2013-10-16 11:00:00,519.0,519.52,517.77,518.66,1050.0,519.0,519.52,517.77,518.66,1050.0
2013-10-16 11:30:00,519.01,519.17,518.82,518.95,450.0,519.01,519.17,518.82,518.95,450.0
2013-10-16 12:00:00,519.0,519.0,518.66,518.79,300.0,519.0,519.0,518.66,518.79,300.0
2013-10-16 12:30:00,518.61,519.2,518.56,519.07,470.0,518.61,519.2,518.56,519.07,470.0
2013-10-16 13:00:00,519.04,519.2,518.66,519.13,690.0,519.04,519.2,518.66,519.13,690.0
2013-10-16 13:30:00,519.09,519.4,519.0,519.24,370.0,519.09,519.4,519.0,519.24,370.0
2013-10-16 14:00:00,519.0,519.22,518.63,519.0,220.0,519.0,519.22,518.63,519.0,220.0
2013-10-16 14:30:00,519.1,519.28,518.78,519.0,440.0,519.1,519.28,518.78,519.0,440.0
2013-10-16 15:00:00,518.93,519.52,518.93,519.12,710.0,518.93,519.52,518.93,519.12,710.0
2013-10-16 15:30:00,519.07,519.87,518.75,519.24,1930.0,519.07,519.87,518.75,519.24,1930.0
2013-10-17 09:30:00,518.9,519.13,516.94,518.5,250.0,518.9,519.13,516.94,518.5,250.0
2013-10-17 10:00:00,518.8,519.88,518.67,519.5,830.0,518.8,519.88,518.67,519.5,830.0
2013-10-17 10:30:00,519.4,519.59,519.25,519.48,820.0,519.4,519.59,519.25,519.48,820.0
2013-10-17 11:00:00,519.38,519.6,519.25,519.45,460.0,519.38,519.6,519.25,519.45,460.0
2013-10-17 11:30:00,519.45,519.8,519.29,519.46,560.0,519.45,519.8,519.29,519.46,560.0
2013-10-17 12:00:00,519.54,519.74,518.85,519.67,320.0,519.54,519.74,518.85,519.67,320.0
2013-10-17 12:30:00,519.68,520.02,519.21,519.84,440.0,519.68,520.02,519.21,519.84,440.0
2013-10-17 13:00:00,519.96,520.26,519.3,519.72,350.0,519.96,520.26,519.3,519.72,350.0
2013-10-17 13:30:00,519.5,519.78,519.31,519.78,250.0,519.5,519.78,519.31,519.78,250.0
2013-10-17 14:00:00,518.76,519.74,518.76,519.08,340.0,518.76,519.74,518.76,519.08,340.0
2013-10-17 14:30:00,519.24,519.75,519.05,519.48,160.0,519.24,519.75,519.05,519.48,160.0
2013-10-17 15:00:00,519.59,519.63,518.9,519.16,420.0,519.59,519.63,518.9,519.16,420.0
2013-10-17 15:30:00,519.03,520.26,519.03,519.51,2190.0,519.03,520.26,519.03,519.51,2190.0
2013-10-18 09:30:00,520.0,520.98,519.96,519.96,410.0,520.0,520.98,519.96,519.96,410.0
2013-10-18 10:00:00,520.02,520.88,519.76,519.99,560.0,520.02,520.88,519.76,519.99,560.0
2013-10-18 10:30:00,519.97,520.7,519.97,520.28,270.0,519.97,520.7,519.97,520.28,270.0
2013-10-18 11:00:00,520.6,520.97,520.16,520.16,120.0,520.6,520.97,520.16,520.16,120.0
2013-10-18 11:30:00,520.47,520.53,520.17,520.17,570.0,520.47,520.53,520.17,520.17,570.0
2013-10-18 12:00:00,520.54,520.77,520.04,520.24,950.0,520.54,520.77,520.04,520.24,950.0
2013-10-18 12:30:00,520.52,520.6,520.02,520.4,300.0,520.52,520.6,520.02,520.4,300.0
2013-10-18 13:00:00,520.39,520.9,519.79,519.79,550.0,520.39,520.9,519.79,519.79,550.0
2013-10-18 13:30:00,519.72,520.53,519.55,520.2,380.0,519.72,520.53,519.55,520.2,380.0
2013-10-18 14:00:00,520.63,520.64,519.77,520.22,270.0,520.63,520.64,519.77,520.22,270.0
2013-10-18 14:30:00,520.1,520.47,519.84,519.84,590.0,520.1,520.47,519.84,519.84,590.0
2013-10-18 15:00:00,519.69,520.35,519.66,520.34,460.0,519.69,520.35,519.66,520.34,460.0
2013-10-18 15:30:00,520.3,520.71,519.86,520.14,680.0,520.3,520.71,519.86,520.14,680.0
2013-10-21 09:30:00,520.0,521.25,520.0,520.82,820.0,520.0,521.25,520.0,520.82,820.0
2013-10-21 10:00:00,521.0,521.18,520.77,520.83,500.0,521.0,521.18,520.77,520.83,500.0
2013-10-21 10:30:00,520.75,521.15,520.55,520.68,170.0,520.75,521.15,520.55,520.68,170.0
2013-10-21 11:00:00,520.59,520.76,520.59,520.75,140.0,520.59,520.76,520.59,520.75,140.0
2013-10-21 11:30:00,520.96,521.28,520.78,521.0,400.0,520.96,521.28,520.78,521.0,400.0
2013-10-21 12:00:00,520.97,521.82,520.71,521.52,490.0,520.97,521.82,520.71,521.52,490.0
2013-10-21 12:30:00,521.94,522.0,521.37,521.45,370.0,521.94,522.0,521.37,521.45,370.0
2013-10-21 13:00:00,521.5,521.92,521.36,521.48,320.0,521.5,521.92,521.36,521.48,320.0
2013-10-21 13:30:00,521.71,521.96,521.35,521.55,90.0,521.71,521.96,521.35,521.55,90.0
2013-10-21 14:00:00,521.72,522.0,521.57,521.8,330.0,521.72,522.0,521.57,521.8,330.0
2013-10-21 14:30:00,521.85,522.0,521.85,521.88,80.0,521.85,522.0,521.85,521.88,80.0
2013-10-21 15:00:00,521.9,522.61,521.9,522.02,580.0,521.9,522.61,521.9,522.02,580.0
2013-10-21 15:30:00,521.83,522.32,521.28,522.0,850.0,521.83,522.32,521.28,522.0,850.0
2013-10-22 09:30:00,522.5,523.65,522.36,523.0,560.0,522.5,523.65,522.36,523.0,560.0
2013-10-22 10:00:00,523.03,524.18,523.0,524.09,590.0,523.03,524.18,523.0,524.09,590.0
2013-10-22 10:30:00,524.44,524.44,523.5,523.51,470.0,524.44,524.44,523.5,523.51,470.0
2013-10-22 11:00:00,523.62,524.0,522.93,524.0,380.0,523.62,524.0,522.93,524.0,380.0
2013-10-22 11:30:00,523.99,524.14,523.99,524.14,130.0,523.99,524.14,523.99,524.14,130.0
2013-10-22 12:00:00,524.34,524.43,523.62,523.9,150.0,524.34,524.43,523.62,523.9,150.0
2013-10-22 12:30:00,523.73,524.27,523.55,523.75,150.0,523.73,524.27,523.55,523.75,150.0
2013-10-22 13:00:00,524.26,524.26,523.7,524.05,150.0,524.26,524.26,523.7,524.05,150.0
2013-10-22 13:30:00,523.78,524.1,523.04,524.06,210.0,523.78,524.1,523.04,524.06,210.0
2013-10-22 14:00:00,523.98,524.07,523.26,523.47,290.0,523.98,524.07,523.26,523.47,290.0
2013-10-22 14:30:00,523.6,523.75,523.5,523.54,170.0,523.6,523.75,523.5,523.54,170.0
2013-10-22 15:00:00,523.68,523.68,522.57,522.62,740.0,523.68,523.68,522.57,522.62,740.0
2013-10-22 15:30:00,522.66,523.74,522.3,523.69,1030.0,522.66,523.74,522.3,523.69,1030.0
2013-10-23 09:30:00,523.0,524.94,521.22,521.22,110.0,523.0,524.94,521.22,521.22,110.0
2013-10-23 10:00:00,522.26,522.26,520.01,520.62,200.0,522.26,522.26,520.01,520.62,200.0
2013-10-23 10:30:00,520.94,521.49,520.88,521.49,50.0,520.94,521.49,520.88,521.49,50.0
2013-10-23 11:00:00,521.47,521.49,520.49,521.49,80.0,521.47,521.49,520.49,521.49,80.0
2013-10-23 11:30:00,520.81,522.2,520.81,522.0,180.0,520.81,522.2,520.81,522.0,180.0
2013-10-23 12:00:00,522.69,522.7,521.82,521.85,40.0,522.69,522.7,521.82,521.85,40.0
2013-10-23 12:30:00,521.98,521.98,520.96,520.96,20.0,521.98,521.98,520.96,520.96,20.0
2013-10-23 13:00:00,521.95,521.96,521.02,521.29,190.0,521.95,521.96,521.02,521.29,190.0
2013-10-23 13:30:00,521.29,521.3,520.95,521.0,120.0,521.29,521.3,520.95,521.0,120.0
2013-10-23 14:00:00,520.88,521.0,520.8,521.0,140.0,520.88,521.0,520.8,521.0,140.0
2013-10-23 14:30:00,521.0,521.36,521.0,521.0,150.0,521.0,521.36,521.0,521.0,150.0
2013-10-23 15:00:00,521.0,521.03,520.15,520.24,180.0,521.0,521.03,520.15,520.24,180.0
2013-10-23 15:30:00,520.31,520.92,520.1,520.13,670.0,520.31,520.92,520.1,520.13,670.0
2013-10-24 09:30:00,520.8,523.97,520.8,523.2,700.0,520.8,523.97,520.8,523.2,700.0
2013-10-24 10:00:00,523.2,523.55,522.35,522.35,290.0,523.2,523.55,522.35,522.35,290.0
2013-10-24 10:30:00,522.02,522.38,522.02,522.1,160.0,522.02,522.38,522.02,522.1,160.0
2013-10-24 11:00:00,522.08,522.35,521.97,522.01,430.0,522.08,522.35,521.97,522.01,430.0
2013-10-24 11:30:00,521.78,522.83,521.78,522.83,80.0,521.78,522.83,521.78,522.83,80.0
2013-10-24 12:00:00,521.3,521.81,521.08,521.18,40.0,521.3,521.81,521.08,521.18,40.0
2013-10-24 12:30:00,520.92,520.92,520.82,520.87,40.0,520.92,520.92,520.82,520.87,40.0
2013-10-24 13:00:00,520.41,520.41,520.26,520.26,20.0,520.41,520.41,520.26,520.26,20.0
2013-10-24 13:30:00,521.48,522.39,521.25,522.39,90.0,521.48,522.39,521.25,522.39,90.0
2013-10-24 14:00:00,522.0,524.26,522.0,522.85,280.0,522.0,524.26,522.0,522.85,280.0
2013-10-24 14:30:00,523.0,523.0,523.0,523.0,10.0,523.0,523.0,523.0,523.0,10.0
2013-10-24 15:00:00,522.54,523.01,522.13,522.36,210.0,522.54,523.01,522.13,522.36,210.0
2013-10-24 15:30:00,522.39,523.7,522.21,523.7,220.0,522.39,523.7,522.21,523.7,220.0
2013-10-25 09:30:00,524.95,525.0,523.71,524.18,360.0,524.95,525.0,523.71,524.18,360.0
2013-10-25 10:00:00,524.21,524.49,523.25,524.34,440.0,524.21,524.49,523.25,524.34,440.0
2013-10-25 10:30:00,524.23,524.85,523.43,523.51,680.0,524.23,524.85,523.43,523.51,680.0
2013-10-25 11:00:00,523.38,524.08,523.25,523.53,1090.0,523.38,524.08,523.25,523.53,1090.0
2013-10-25 11:30:00,523.7,523.7,523.5,523.55,160.0,523.7,523.7,523.5,523.55,160.0
2013-10-25 12:00:00,523.26,523.59,523.26,523.5,120.0,523.26,523.59,523.26,523.5,120.0
2013-10-25 12:30:00,523.57,523.9,522.11,522.95,420.0,523.57,523.9,522.11,522.95,420.0
2013-10-25 13:00:00,522.8,522.85,522.51,522.85,90.0,522.8,522.85,522.51,522.85,90.0
2013-10-25 13:30:00,522.85,523.35,522.85,523.35,30.0,522.85,523.35,522.85,523.35,30.0
2013-10-25 14:00:00,523.34,524.33,523.0,523.34,570.0,523.34,524.33,523.0,523.34,570.0
2013-10-25 14:30:00,523.56,523.69,522.72,523.22,330.0,523.56,523.69,522.72,523.22,330.0
2013-10-25 15:00:00,523.23,523.72,522.72,523.66,410.0,523.23,523.72,522.72,523.66,410.0
2013-10-25 15:30:00,523.83,524.14,522.2,522.94,1020.0,523.83,524.14,522.2,522.94,1020.0
2013-10-28 09:30:00,523.5,523.5,522.91,523.13,240.0,523.5,523.5,522.91,523.13,240.0
2013-10-28 10:00:00,523.19,523.49,522.76,523.05,490.0,523.19,523.49,522.76,523.05,490.0
2013-10-28 10:30:00,523.0,523.87,523.0,523.12,320.0,523.0,523.87,523.0,523.12,320.0
2013-10-28 11:00:00,523.34,523.5,522.88,523.0,340.0,523.34,523.5,522.88,523.0,340.0
2013-10-28 11:30:00,522.82,523.63,522.82,523.5,310.0,522.82,523.63,522.82,523.5,310.0
2013-10-28 12:00:00,523.46,523.79,522.74,523.5,190.0,523.46,523.79,522.74,523.5,190.0
2013-10-28 12:30:00,523.6,523.64,523.25,523.45,260.0,523.6,523.64,523.25,523.45,260.0
2013-10-28 13:00:00,523.45,523.81,523.17,523.5,200.0,523.45,523.81,523.17,523.5,200.0
2013-10-28 13:30:00,523.16,523.61,523.16,523.5,240.0,523.16,523.61,523.16,523.5,240.0
2013-10-28 14:00:00,523.59,523.69,523.5,523.5,120.0,523.59,523.69,523.5,523.5,120.0
2013-10-28 14:30:00,523.59,523.59,523.06,523.4,210.0,523.59,523.59,523.06,523.4,210.0
2013-10-28 15:00:00,523.37,523.42,522.75,522.9,330.0,523.37,523.42,522.75,522.9,330.0
2013-10-28 15:30:00,523.0,523.33,522.21,523.16,780.0,523.0,523.33,522.21,523.16,780.0
2013-10-29 09:30:00,522.98,524.87,522.98,523.74,1290.0,522.98,524.87,522.98,523.74,1290.0
2013-10-29 10:00:00,524.49,524.5,523.83,524.13,440.0,524.49,524.5,523.83,524.13,440.0
2013-10-29 10:30:00,524.15,524.5,524.0,524.12,560.0,524.15,524.5,524.0,524.12,560.0
2013-10-29 11:00:00,524.23,524.5,523.71,523.97,590.0,524.23,524.5,523.71,523.97,590.0
2013-10-29 11:30:00,524.19,524.51,524.0,524.0,720.0,524.19,524.51,524.0,524.0,720.0
2013-10-29 12:00:00,524.02,524.9,524.01,524.75,380.0,524.02,524.9,524.01,524.75,380.0
2013-10-29 12:30:00,524.7,525.0,524.13,524.8,470.0,524.7,525.0,524.13,524.8,470.0
2013-10-29 13:00:00,524.71,525.1,524.55,525.1,440.0,524.71,525.1,524.55,525.1,440.0
2013-10-29 13:30:00,525.0,525.37,524.84,524.84,690.0,525.0,525.37,524.84,524.84,690.0
2013-10-29 14:00:00,525.22,525.97,524.95,525.55,620.0,525.22,525.97,524.95,525.55,620.0
2013-10-29 14:30:00,525.75,528.45,525.75,528.24,1200.0,525.75,528.45,525.75,528.24,1200.0
2013-10-29 15:00:00,527.26,528.66,527.26,528.34,1250.0,527.26,528.66,527.26,528.34,1250.0
2013-10-29 15:30:00,528.38,529.4,527.84,528.8,1020.0,528.38,529.4,527.84,528.8,1020.0
2013-10-30 09:30:00,529.75,531.18,528.88,531.0,730.0,529.75,531.18,528.88,531.0,730.0
2013-10-30 10:00:00,530.94,531.81,529.48,531.6,590.0,530.94,531.81,529.48,531.6,590.0
2013-10-30 10:30:00,531.5,532.21,531.46,532.0,950.0,531.5,532.21,531.46,532.0,950.0
2013-10-30 11:00:00,532.6,533.87,532.45,532.45,320.0,532.6,533.87,532.45,532.45,320.0
2013-10-30 11:30:00,532.15,532.15,532.15,532.15,10.0,532.15,532.15,532.15,532.15,10.0
2013-10-30 12:00:00,532.7,533.5,532.7,533.02,230.0,532.7,533.5,532.7,533.02,230.0
2013-10-30 12:30:00,533.47,534.25,533.0,533.87,320.0,533.47,534.25,533.0,533.87,320.0
2013-10-30 13:00:00,534.27,534.27,533.15,533.74,140.0,534.27,534.27,533.15,533.74,140.0
2013-10-30 13:30:00,533.67,533.67,532.71,533.0,180.0,533.67,533.67,532.71,533.0,180.0
2013-10-30 14:00:00,533.12,533.37,530.49,530.55,350.0,533.12,533.37,530.49,530.55,350.0
2013-10-30 14:30:00,530.58,530.93,530.21,530.73,160.0,530.58,530.93,530.21,530.73,160.0
2013-10-30 15:00:00,531.19,531.56,530.47,531.01,530.0,531.19,531.56,530.47,531.01,530.0
2013-10-30 15:30:00,531.26,532.0,529.38,529.42,1530.0,531.26,532.0,529.38,529.42,1530.0
2013-10-31 09:30:00,528.85,529.92,525.16,528.0,120.0,528.85,529.92,525.16,528.0,120.0
2013-10-31 10:00:00,527.51,527.52,527.03,527.03,80.0,527.51,527.52,527.03,527.03,80.0
2013-10-31 10:30:00,527.05,527.6,526.84,527.54,40.0,527.05,527.6,526.84,527.54,40.0
2013-10-31 11:00:00,527.75,529.01,527.7,528.12,130.0,527.75,529.01,527.7,528.12,130.0
2013-10-31 11:30:00,529.0,530.65,529.0,530.65,130.0,529.0,530.65,529.0,530.65,130.0
2013-10-31 12:00:00,530.0,530.65,528.95,528.95,250.0,530.0,530.65,528.95,528.95,250.0
2013-10-31 12:30:00,528.85,529.51,528.85,529.51,30.0,528.85,529.51,528.85,529.51,30.0
2013-10-31 13:00:00,529.5,529.99,529.5,529.75,180.0,529.5,529.99,529.5,529.75,180.0
2013-10-31 13:30:00,530.07,530.07,529.62,529.85,50.0,530.07,530.07,529.62,529.85,50.0
2013-10-31 14:00:00,529.98,531.12,529.98,531.12,170.0,529.98,531.12,529.98,531.12,170.0
2013-10-31 14:30:00,531.13,531.44,530.61,530.68,70.0,531.13,531.44,530.61,530.68,70.0
2013-10-31 15:00:00,530.65,531.33,530.51,531.0,420.0,530.65,531.33,530.51,531.0,420.0
2013-10-31 15:30:00,531.0,532.07,529.66,529.66,730.0,531.0,532.07,529.66,529.66,730.0
2013-11-01 09:30:00,534.96,534.96,532.79,533.15,350.0,534.96,534.96,532.79,533.15,350.0
2013-11-01 10:00:00,532.06,533.72,530.67,532.83,510.0,532.06,533.72,530.67,532.83,510.0
2013-11-01 10:30:00,532.59,533.59,532.03,532.92,200.0,532.59,533.59,532.03,532.92,200.0
2013-11-01 11:00:00,532.56,532.93,530.17,530.17,520.0,532.56,532.93,530.17,530.17,520.0
2013-11-01 11:30:00,531.62,532.3,530.84,531.22,520.0,531.62,532.3,530.84,531.22,520.0
2013-11-01 12:00:00,531.49,532.32,531.18,532.02,140.0,531.49,532.32,531.18,532.02,140.0
2013-11-01 12:30:00,531.25,533.01,531.25,532.93,190.0,531.25,533.01,531.25,532.93,190.0
2013-11-01 13:00:00,532.94,532.94,531.01,531.95,270.0,532.94,532.94,531.01,531.95,270.0
2013-11-01 13:30:00,531.96,531.98,531.16,531.16,580.0,531.96,531.98,531.16,531.16,580.0
2013-11-01 14:00:00,531.48,531.48,531.13,531.29,90.0,531.48,531.48,531.13,531.29,90.0
2013-11-01 14:30:00,531.0,531.75,530.96,531.16,160.0,531.0,531.75,530.96,531.16,160.0
2013-11-01 15:00:00,530.61,531.53,530.61,531.53,180.0,530.61,531.53,530.61,531.53,180.0
2013-11-01 15:30:00,531.61,531.65,531.11,531.12,360.0,531.61,531.65,531.11,531.12,360.0
2013-11-04 09:30:00,533.14,533.14,531.5,531.97,380.0,533.14,533.14,531.5,531.97,380.0
2013-11-04 10:00:00,531.61,532.0,530.48,530.9,300.0,531.61,532.0,530.48,530.9,300.0
2013-11-04 10:30:00,530.93,531.76,530.64,531.5,300.0,530.93,531.76,530.64,531.5,300.0
2013-11-04 11:00:00,531.43,533.05,531.43,532.38,250.0,531.43,533.05,531.43,532.38,250.0
2013-11-04 11:30:00,532.49,533.57,532.18,532.38,200.0,532.49,533.57,532.18,532.38,200.0
2013-11-04 12:00:00,532.38,534.08,532.38,533.0,340.0,532.38,534.08,532.38,533.0,340.0
2013-11-04 12:30:00,533.0,533.0,531.7,531.98,290.0,533.0,533.0,531.7,531.98,290.0
2013-11-04 13:00:00,532.08,532.67,531.98,532.3,210.0,532.08,532.67,531.98,532.3,210.0
2013-11-04 13:30:00,532.14,532.73,532.0,532.23,160.0,532.14,532.73,532.0,532.23,160.0
2013-11-04 14:00:00,532.12,533.79,532.04,532.75,450.0,532.12,533.79,532.04,532.75,450.0
2013-11-04 14:30:00,533.97,534.15,532.89,533.74,180.0,533.97,534.15,532.89,533.74,180.0
2013-11-04 15:00:00,533.2,533.3,531.99,531.99,380.0,533.2,533.3,531.99,531.99,380.0
2013-11-04 15:30:00,532.0,533.94,531.53,532.5,660.0,532.0,533.94,531.53,532.5,660.0
2013-11-05 09:30:00,534.68,535.0,531.75,532.64,230.0,534.68,535.0,531.75,532.64,230.0
2013-11-05 10:00:00,532.64,533.49,532.55,533.42,420.0,532.64,533.49,532.55,533.42,420.0
2013-11-05 10:30:00,533.78,534.51,533.4,533.95,400.0,533.78,534.51,533.4,533.95,400.0
2013-11-05 11:00:00,534.38,534.98,533.6,534.85,220.0,534.38,534.98,533.6,534.85,220.0
2013-11-05 11:30:00,534.89,536.08,534.3,534.85,800.0,534.89,536.08,534.3,534.85,800.0
2013-11-05 12:00:00,534.84,535.2,534.08,534.08,290.0,534.84,535.2,534.08,534.08,290.0
2013-11-05 12:30:00,534.69,535.62,534.69,535.24,290.0,534.69,535.62,534.69,535.24,290.0
2013-11-05 13:00:00,535.25,536.26,535.25,535.51,130.0,535.25,536.26,535.25,535.51,130.0
2013-11-05 13:30:00,535.8,536.83,535.11,536.3,400.0,535.8,536.83,535.11,536.3,400.0
2013-11-05 14:00:00,536.58,536.85,536.41,536.7,170.0,536.58,536.85,536.41,536.7,170.0
2013-11-05 14:30:00,536.8,537.03,536.51,537.03,250.0,536.8,537.03,536.51,537.03,250.0
2013-11-05 15:00:00,537.3,537.31,535.66,535.78,540.0,537.3,537.31,535.66,535.78,540.0
2013-11-05 15:30:00,535.67,537.44,535.12,535.17,1290.0,535.67,537.44,535.12,535.17,1290.0
2013-11-06 09:30:00,538.88,538.94,537.0,538.05,410.0,538.88,538.94,537.0,538.05,410.0
2013-11-06 10:00:00,537.83,538.12,537.04,537.57,160.0,537.83,538.12,537.04,537.57,160.0
2013-11-06 10:30:00,538.07,538.07,537.35,537.36,220.0,538.07,538.07,537.35,537.36,220.0
2013-11-06 11:00:00,538.25,538.95,536.75,538.95,310.0,538.25,538.95,536.75,538.95,310.0
2013-11-06 11:30:00,539.12,539.13,538.45,538.77,170.0,539.12,539.13,538.45,538.77,170.0
2013-11-06 12:00:00,539.0,539.31,538.32,538.99,150.0,539.0,539.31,538.32,538.99,150.0
2013-11-06 12:30:00,539.46,539.9,539.3,539.74,200.0,539.46,539.9,539.3,539.74,200.0
2013-11-06 13:00:00,539.57,539.84,539.15,539.84,190.0,539.57,539.84,539.15,539.84,190.0
2013-11-06 13:30:00,539.89,539.89,539.24,539.85,200.0,539.89,539.89,539.24,539.85,200.0
2013-11-06 14:00:00,539.8,539.9,539.33,539.5,240.0,539.8,539.9,539.33,539.5,240.0
2013-11-06 14:30:00,539.68,539.7,538.95,538.95,230.0,539.68,539.7,538.95,538.95,230.0
2013-11-06 15:00:00,538.75,539.38,537.76,538.1,850.0,538.75,539.38,537.76,538.1,850.0
2013-11-06 15:30:00,538.09,538.64,536.63,536.63,620.0,538.09,538.64,536.63,536.63,620.0
2013-11-07 09:30:00,537.53,539.0,534.0,535.41,1360.0,537.53,539.0,534.0,535.41,1360.0
2013-11-07 10:00:00,535.2,535.72,533.45,533.73,710.0,535.2,535.72,533.45,533.73,710.0
2013-11-07 10:30:00,533.63,535.52,533.47,535.41,690.0,533.63,535.52,533.47,535.41,690.0
2013-11-07 11:00:00,535.41,535.57,534.01,534.21,320.0,535.41,535.57,534.01,534.21,320.0
2013-11-07 11:30:00,534.69,535.4,534.28,535.35,250.0,534.69,535.4,534.28,535.35,250.0
2013-11-07 12:00:00,535.28,535.55,534.75,534.75,210.0,535.28,535.55,534.75,534.75,210.0
2013-11-07 12:30:00,535.41,535.98,535.09,535.98,70.0,535.41,535.98,535.09,535.98,70.0
2013-11-07 13:00:00,535.03,535.94,535.01,535.36,130.0,535.03,535.94,535.01,535.36,130.0
2013-11-07 13:30:00,535.43,535.84,534.7,534.7,260.0,535.43,535.84,534.7,534.7,260.0
2013-11-07 14:00:00,534.75,534.8,533.52,533.52,410.0,534.75,534.8,533.52,533.52,410.0
2013-11-07 14:30:00,533.49,534.23,533.1,533.91,830.0,533.49,534.23,533.1,533.91,830.0
2013-11-07 15:00:00,533.71,534.19,533.7,534.08,420.0,533.71,534.19,533.7,534.08,420.0
2013-11-07 15:30:00,533.98,534.3,533.26,533.43,1650.0,533.98,534.3,533.26,533.43,1650.0
2013-11-08 09:30:00,534.14,535.0,533.0,533.25,280.0,534.14,535.0,533.0,533.25,280.0
2013-11-08 10:00:00,533.25,534.7,532.51,534.7,690.0,533.25,534.7,532.51,534.7,690.0
2013-11-08 10:30:00,535.0,536.95,534.81,535.92,290.0,535.0,536.95,534.81,535.92,290.0
2013-11-08 11:00:00,536.36,538.93,536.36,537.79,250.0,536.36,538.93,536.36,537.79,250.0
2013-11-08 11:30:00,538.58,539.26,537.41,539.0,280.0,538.58,539.26,537.41,539.0,280.0
2013-11-08 12:00:00,538.83,539.3,538.0,538.19,130.0,538.83,539.3,538.0,538.19,130.0
2013-11-08 12:30:00,538.01,539.0,538.01,539.0,40.0,538.01,539.0,538.01,539.0,40.0
2013-11-08 13:00:00,538.34,538.96,536.75,536.75,460.0,538.34,538.96,536.75,536.75,460.0
2013-11-08 13:30:00,537.41,537.41,536.25,536.25,190.0,537.41,537.41,536.25,536.25,190.0
2013-11-08 14:00:00,536.28,537.81,536.25,537.81,220.0,536.28,537.81,536.25,537.81,220.0
2013-11-08 14:30:00,537.42,538.0,537.42,537.56,100.0,537.42,538.0,537.42,537.56,100.0
2013-11-08 15:00:00,537.57,537.67,535.35,536.41,540.0,537.57,537.67,535.35,536.41,540.0
2013-11-08 15:30:00,536.99,538.6,536.4,538.6,460.0,536.99,538.6,536.4,538.6,460.0
2013-11-11 09:30:00,539.0,539.9,538.88,539.01,250.0,539.0,539.9,538.88,539.01,250.0
2013-11-11 10:00:00,539.15,539.15,537.7,537.7,110.0,539.15,539.15,537.7,537.7,110.0
2013-11-11 10:30:00,537.2,537.7,537.02,537.57,130.0,537.2,537.7,537.02,537.57,130.0
2013-11-11 11:00:00,537.57,537.68,536.73,537.68,60.0,537.57,537.68,536.73,537.68,60.0
2013-11-11 11:30:00,536.72,538.7,536.72,538.7,210.0,536.72,538.7,536.72,538.7,210.0
2013-11-11 12:00:00,537.99,537.99,536.53,536.53,60.0,537.99,537.99,536.53,536.53,60.0
2013-11-11 12:30:00,537.0,537.99,537.0,537.99,110.0,537.0,537.99,537.0,537.99,110.0
2013-11-11 13:00:00,537.46,537.46,537.46,537.46,20.0,537.46,537.46,537.46,537.46,20.0
2013-11-11 13:30:00,537.11,537.88,536.87,537.0,140.0,537.11,537.88,536.87,537.0,140.0
2013-11-11 14:00:00,537.0,537.0,536.54,536.54,40.0,537.0,537.0,536.54,536.54,40.0
2013-11-11 14:30:00,536.5,536.86,536.28,536.5,270.0,536.5,536.86,536.28,536.5,270.0
2013-11-11 15:00:00,536.66,536.66,536.35,536.52,60.0,536.66,536.66,536.35,536.52,60.0
2013-11-11 15:30:00,536.78,537.5,536.73,536.76,350.0,536.78,537.5,536.73,536.76,350.0
2013-11-12 09:30:00,536.75,536.75,536.5,536.5,40.0,536.75,536.75,536.5,536.5,40.0
2013-11-12 10:00:00,537.0,537.0,535.16,536.46,340.0,537.0,537.0,535.16,536.46,340.0
2013-11-12 10:30:00,536.0,537.35,536.0,536.31,170.0,536.0,537.35,536.0,536.31,170.0
2013-11-12 11:00:00,536.79,536.98,536.31,536.98,220.0,536.79,536.98,536.31,536.98,220.0
2013-11-12 11:30:00,536.5,536.62,535.03,536.62,310.0,536.5,536.62,535.03,536.62,310.0
2013-11-12 12:00:00,536.02,536.55,535.52,536.53,200.0,536.02,536.55,535.52,536.53,200.0
2013-11-12 12:30:00,535.96,536.26,535.56,536.26,170.0,535.96,536.26,535.56,536.26,170.0
2013-11-12 13:00:00,536.05,536.08,535.15,535.55,380.0,536.05,536.08,535.15,535.55,380.0
2013-11-12 13:30:00,535.38,535.62,535.21,535.51,150.0,535.38,535.62,535.21,535.51,150.0
2013-11-12 14:00:00,535.26,536.3,535.26,535.79,210.0,535.26,536.3,535.26,535.79,210.0
2013-11-12 14:30:00,535.27,535.54,534.5,534.73,490.0,535.27,535.54,534.5,534.73,490.0
2013-11-12 15:00:00,535.3,535.3,534.75,535.15,170.0,535.3,535.3,534.75,535.15,170.0
2013-11-12 15:30:00,535.13,536.3,534.82,536.29,450.0,535.13,536.3,534.82,536.29,450.0
2013-11-13 09:30:00,535.03,536.22,534.9,535.47,150.0,535.03,536.22,534.9,535.47,150.0
2013-11-13 10:00:00,535.61,536.46,535.61,536.0,50.0,535.61,536.46,535.61,536.0,50.0
2013-11-13 10:30:00,535.87,536.1,535.61,536.1,80.0,535.87,536.1,535.61,536.1,80.0
2013-11-13 11:00:00,536.02,536.75,535.51,535.62,250.0,536.02,536.75,535.51,535.62,250.0
2013-11-13 11:30:00,535.4,535.86,535.35,535.39,170.0,535.4,535.86,535.35,535.39,170.0
2013-11-13 12:00:00,535.35,535.87,535.0,535.87,180.0,535.35,535.87,535.0,535.87,180.0
2013-11-13 12:30:00,535.27,535.66,535.26,535.4,160.0,535.27,535.66,535.26,535.4,160.0
2013-11-13 13:00:00,535.49,536.57,535.39,536.49,160.0,535.49,536.57,535.39,536.49,160.0
2013-11-13 13:30:00,536.69,536.69,535.75,536.0,350.0,536.69,536.69,535.75,536.0,350.0
2013-11-13 14:00:00,535.86,536.59,535.85,536.59,80.0,535.86,536.59,535.85,536.59,80.0
2013-11-13 14:30:00,536.04,536.56,535.5,536.26,540.0,536.04,536.56,535.5,536.26,540.0
2013-11-13 15:00:00,535.7,536.75,535.64,536.75,170.0,535.7,536.75,535.64,536.75,170.0
2013-11-13 15:30:00,536.1,538.19,536.09,537.26,570.0,536.1,538.19,536.09,537.26,570.0
2013-11-14 09:30:00,537.0,538.4,535.85,537.3,540.0,537.0,538.4,535.85,537.3,540.0
2013-11-14 10:00:00,537.58,539.1,537.05,538.35,310.0,537.58,539.1,537.05,538.35,310.0
2013-11-14 10:30:00,538.42,538.5,538.25,538.32,140.0,538.42,538.5,538.25,538.32,140.0
2013-11-14 11:00:00,538.5,539.72,538.03,539.34,460.0,538.5,539.72,538.03,539.34,460.0
2013-11-14 11:30:00,539.25,539.67,538.55,539.67,190.0,539.25,539.67,538.55,539.67,190.0
2013-11-14 12:00:00,539.7,540.76,539.55,540.25,910.0,539.7,540.76,539.55,540.25,910.0
2013-11-14 12:30:00,540.03,540.25,539.71,540.0,480.0,540.03,540.25,539.71,540.0,480.0
2013-11-14 13:00:00,539.97,540.25,539.71,539.81,230.0,539.97,540.25,539.71,539.81,230.0
2013-11-14 13:30:00,539.81,539.96,539.65,539.8,110.0,539.81,539.96,539.65,539.8,110.0
2013-11-14 14:00:00,539.9,540.41,539.67,540.01,340.0,539.9,540.41,539.67,540.01,340.0
2013-11-14 14:30:00,540.01,541.59,540.0,540.32,410.0,540.01,541.59,540.0,540.32,410.0
2013-11-14 15:00:00,540.58,540.95,540.0,540.38,600.0,540.58,540.95,540.0,540.38,600.0
2013-11-14 15:30:00,540.75,540.83,539.45,540.35,570.0,540.75,540.83,539.45,540.35,570.0
2013-11-15 09:30:00,542.25,542.98,542.0,542.37,230.0,542.25,542.98,542.0,542.37,230.0
2013-11-15 10:00:00,542.47,542.47,540.37,540.37,270.0,542.47,542.47,540.37,540.37,270.0
2013-11-15 10:30:00,540.41,541.22,540.11,540.18,50.0,540.41,541.22,540.11,540.18,50.0
2013-11-15 11:00:00,540.13,540.24,538.56,539.8,100.0,540.13,540.24,538.56,539.8,100.0
2013-11-15 11:30:00,539.73,540.01,539.6,539.6,80.0,539.73,540.01,539.6,539.6,80.0
2013-11-15 12:00:00,539.39,540.1,538.61,538.61,170.0,539.39,540.1,538.61,538.61,170.0
2013-11-15 12:30:00,538.13,538.81,538.13,538.81,50.0,538.13,538.81,538.13,538.81,50.0
2013-11-15 13:00:00,538.06,539.15,538.06,538.97,80.0,538.06,539.15,538.06,538.97,80.0
2013-11-15 13:30:00,539.59,540.18,539.29,540.03,110.0,539.59,540.18,539.29,540.03,110.0
2013-11-15 14:00:00,540.31,540.31,539.86,539.86,70.0,540.31,540.31,539.86,539.86,70.0
2013-11-15 14:30:00,540.51,540.95,539.75,539.85,320.0,540.51,540.95,539.75,539.85,320.0
2013-11-15 15:00:00,540.3,541.09,539.2,540.04,230.0,540.3,541.09,539.2,540.04,230.0
2013-11-15 15:30:00,539.81,540.3,539.61,540.3,370.0,539.81,540.3,539.61,540.3,370.0
2013-11-18 09:30:00,539.61,540.07,539.61,540.01,130.0,539.61,540.07,539.61,540.01,130.0
2013-11-18 10:00:00,540.65,541.78,540.0,540.8,270.0,540.65,541.78,540.0,540.8,270.0
2013-11-18 10:30:00,541.42,541.93,540.95,541.42,410.0,541.42,541.93,540.95,541.42,410.0
2013-11-18 11:00:00,541.1,542.49,541.1,542.21,230.0,541.1,542.49,541.1,542.21,230.0
2013-11-18 11:30:00,542.22,543.2,541.61,543.2,220.0,542.22,543.2,541.61,543.2,220.0
2013-11-18 12:00:00,543.2,543.2,543.2,543.2,0.0,543.2,543.2,543.2,543.2,0.0
2013-11-18 12:30:00,542.9,542.9,541.5,541.84,240.0,542.9,542.9,541.5,541.84,240.0
2013-11-18 13:00:00,542.42,542.5,541.62,541.62,80.0,542.42,542.5,541.62,541.62,80.0
2013-11-18 13:30:00,541.75,541.75,541.75,541.75,60.0,541.75,541.75,541.75,541.75,60.0
2013-11-18 14:00:00,542.32,542.32,541.9,542.22,180.0,542.32,542.32,541.9,542.22,180.0
2013-11-18 14:30:00,542.21,542.21,541.26,541.86,380.0,542.21,542.21,541.26,541.86,380.0
2013-11-18 15:00:00,541.7,541.93,540.85,541.46,540.0,541.7,541.93,540.85,541.46,540.0
2013-11-18 15:30:00,540.5,543.04,540.36,543.04,1350.0,540.5,543.04,540.36,543.04,1350.0
2013-11-19 09:30:00,542.05,543.6,540.96,542.7,520.0,542.05,543.6,540.96,542.7,520.0
2013-11-19 10:00:00,542.35,542.62,541.13,542.47,300.0,542.35,542.62,541.13,542.47,300.0
2013-11-19 10:30:00,541.53,542.05,541.31,541.56,190.0,541.53,542.05,541.31,541.56,190.0
2013-11-19 11:00:00,541.49,541.49,540.0,540.57,250.0,541.49,541.49,540.0,540.57,250.0
2013-11-19 11:30:00,540.4,541.36,539.72,541.24,300.0,540.4,541.36,539.72,541.24,300.0
2013-11-19 12:00:00,541.16,542.7,541.16,542.7,130.0,541.16,542.7,541.16,542.7,130.0
2013-11-19 12:30:00,542.65,543.21,541.36,541.41,240.0,542.65,543.21,541.36,541.41,240.0
2013-11-19 13:00:00,541.92,543.19,541.92,542.6,640.0,541.92,543.19,541.92,542.6,640.0
2013-11-19 13:30:00,543.19,543.4,542.71,543.0,140.0,543.19,543.4,542.71,543.0,140.0
2013-11-19 14:00:00,543.31,544.07,543.17,543.3,110.0,543.31,544.07,543.17,543.3,110.0
2013-11-19 14:30:00,543.11,543.66,542.69,543.03,470.0,543.11,543.66,542.69,543.03,470.0
2013-11-19 15:00:00,542.84,543.0,542.69,542.74,220.0,542.84,543.0,542.69,542.74,220.0
2013-11-19 15:30:00,542.07,543.55,541.27,541.31,810.0,542.07,543.55,541.27,541.31,810.0
2013-11-20 09:30:00,542.03,542.13,540.0,540.39,180.0,542.03,542.13,540.0,540.39,180.0
2013-11-20 10:00:00,540.01,540.03,539.27,539.49,330.0,540.01,540.03,539.27,539.49,330.0
2013-11-20 10:30:00,539.37,539.66,538.57,538.7,270.0,539.37,539.66,538.57,538.7,270.0
2013-11-20 11:00:00,539.26,540.44,538.54,540.4,270.0,539.26,540.44,538.54,540.4,270.0
2013-11-20 11:30:00,540.0,541.12,540.0,540.74,380.0,540.0,541.12,540.0,540.74,380.0
2013-11-20 12:00:00,540.63,540.97,539.26,539.26,170.0,540.63,540.97,539.26,539.26,170.0
2013-11-20 12:30:00,539.63,539.79,539.04,539.18,110.0,539.63,539.79,539.04,539.18,110.0
2013-11-20 13:00:00,539.77,540.0,539.37,540.0,60.0,539.77,540.0,539.37,540.0,60.0
2013-11-20 13:30:00,540.0,540.91,539.43,540.91,250.0,540.0,540.91,539.43,540.91,250.0
2013-11-20 14:00:00,540.39,540.9,539.91,540.9,100.0,540.39,540.9,539.91,540.9,100.0
2013-11-20 14:30:00,540.88,540.88,538.58,540.02,210.0,540.88,540.88,538.58,540.02,210.0
2013-11-20 15:00:00,539.05,539.07,537.19,537.19,130.0,539.05,539.07,537.19,537.19,130.0
2013-11-20 15:30:00,537.09,538.79,536.32,537.9,580.0,537.09,538.79,536.32,537.9,580.0
2013-11-21 09:30:00,539.65,540.51,539.0,540.51,200.0,539.65,540.51,539.0,540.51,200.0
2013-11-21 10:00:00,542.0,545.0,541.89,544.0,960.0,542.0,545.0,541.89,544.0,960.0
2013-11-21 10:30:00,543.89,545.0,543.89,544.7,760.0,543.89,545.0,543.89,544.7,760.0
2013-11-21 11:00:00,544.94,544.94,543.54,544.22,390.0,544.94,544.94,543.54,544.22,390.0
2013-11-21 11:30:00,544.22,544.76,544.0,544.68,210.0,544.22,544.76,544.0,544.68,210.0
2013-11-21 12:00:00,544.79,545.76,544.39,545.06,380.0,544.79,545.76,544.39,545.06,380.0
2013-11-21 12:30:00,544.34,545.15,544.32,544.86,430.0,544.34,545.15,544.32,544.86,430.0
2013-11-21 13:00:00,545.24,545.24,544.5,544.79,70.0,545.24,545.24,544.5,544.79,70.0
2013-11-21 13:30:00,544.46,545.75,544.25,545.6,160.0,544.46,545.75,544.25,545.6,160.0
2013-11-21 14:00:00,545.17,546.93,544.27,546.61,270.0,545.17,546.93,544.27,546.61,270.0
2013-11-21 14:30:00,545.82,547.0,545.52,546.4,480.0,545.82,547.0,545.52,546.4,480.0
2013-11-21 15:00:00,545.84,546.87,544.59,545.46,560.0,545.84,546.87,544.59,545.46,560.0
2013-11-21 15:30:00,545.03,546.83,545.03,545.17,930.0,545.03,546.83,545.03,545.17,930.0
2013-11-22 09:30:00,546.77,546.97,545.17,546.86,220.0,546.77,546.97,545.17,546.86,220.0
2013-11-22 10:00:00,546.65,547.98,546.65,547.19,210.0,546.65,547.98,546.65,547.19,210.0
2013-11-22 10:30:00,547.17,547.5,546.41,546.42,160.0,547.17,547.5,546.41,546.42,160.0
2013-11-22 11:00:00,546.75,546.75,546.75,546.75,40.0,546.75,546.75,546.75,546.75,40.0
2013-11-22 11:30:00,546.5,547.74,546.5,547.39,160.0,546.5,547.74,546.5,547.39,160.0
2013-11-22 12:00:00,546.63,547.89,546.63,547.89,50.0,546.63,547.89,546.63,547.89,50.0
2013-11-22 12:30:00,547.5,547.89,547.15,547.82,120.0,547.5,547.89,547.15,547.82,120.0
2013-11-22 13:00:00,547.92,548.36,546.6,548.36,310.0,547.92,548.36,546.6,548.36,310.0
2013-11-22 13:30:00,548.0,548.0,547.79,547.79,870.0,548.0,548.0,547.79,547.79,870.0
2013-11-22 14:00:00,548.5,549.99,548.37,549.82,530.0,548.5,549.99,548.37,549.82,530.0
2013-11-22 14:30:00,549.75,549.98,549.55,549.76,400.0,549.75,549.98,549.55,549.76,400.0
2013-11-22 15:00:00,550.0,552.17,550.0,551.84,390.0,550.0,552.17,550.0,551.84,390.0
2013-11-22 15:30:00,551.84,552.74,551.34,551.34,1080.0,551.84,552.74,551.34,551.34,1080.0
2013-11-25 09:30:00,556.0,556.0,553.56,555.15,780.0,556.0,556.0,553.56,555.15,780.0
2013-11-25 10:00:00,555.87,557.59,555.0,557.59,260.0,555.87,557.59,555.0,557.59,260.0
2013-11-25 10:30:00,556.02,557.72,555.48,557.72,300.0,556.02,557.72,555.48,557.72,300.0
2013-11-25 11:00:00,557.45,559.21,557.45,558.74,430.0,557.45,559.21,557.45,558.74,430.0
2013-11-25 11:30:00,558.03,558.09,556.94,557.22,150.0,558.03,558.09,556.94,557.22,150.0
2013-11-25 12:00:00,557.5,557.5,556.81,557.0,140.0,557.5,557.5,556.81,557.0,140.0
2013-11-25 12:30:00,556.39,557.5,556.39,557.1,120.0,556.39,557.5,556.39,557.1,120.0
2013-11-25 13:00:00,557.08,557.08,557.01,557.01,20.0,557.08,557.08,557.01,557.01,20.0
2013-11-25 13:30:00,556.78,557.09,556.36,556.82,240.0,556.78,557.09,556.36,556.82,240.0
2013-11-25 14:00:00,557.27,557.27,556.35,557.0,150.0,557.27,557.27,556.35,557.0,150.0
2013-11-25 14:30:00,557.06,557.06,555.0,555.0,490.0,557.06,557.06,555.0,555.0,490.0
2013-11-25 15:00:00,555.34,555.36,554.98,555.03,230.0,555.34,555.36,554.98,555.03,230.0
2013-11-25 15:30:00,555.05,555.26,553.49,554.8,540.0,555.05,555.26,553.49,554.8,540.0
2013-11-26 09:30:00,555.0,557.57,553.24,555.3,200.0,555.0,557.57,553.24,555.3,200.0
2013-11-26 10:00:00,554.71,556.09,554.5,554.5,140.0,554.71,556.09,554.5,554.5,140.0
2013-11-26 10:30:00,554.34,555.63,554.22,555.63,220.0,554.34,555.63,554.22,555.63,220.0
2013-11-26 11:00:00,555.75,555.75,555.16,555.16,50.0,555.75,555.75,555.16,555.16,50.0
2013-11-26 11:30:00,554.75,555.13,554.14,554.14,230.0,554.75,555.13,554.14,554.14,230.0
2013-11-26 12:00:00,554.27,554.27,554.16,554.25,90.0,554.27,554.27,554.16,554.25,90.0
2013-11-26 12:30:00,554.52,555.0,554.16,554.16,280.0,554.52,555.0,554.16,554.16,280.0
2013-11-26 13:00:00,554.5,554.94,554.19,554.94,430.0,554.5,554.94,554.19,554.94,430.0
2013-11-26 13:30:00,554.75,555.0,554.24,554.8,300.0,554.75,555.0,554.24,554.8,300.0
2013-11-26 14:00:00,554.8,555.24,554.79,555.06,120.0,554.8,555.24,554.79,555.06,120.0
2013-11-26 14:30:00,556.02,556.85,555.26,555.27,150.0,556.02,556.85,555.26,555.27,150.0
2013-11-26 15:00:00,555.25,556.49,554.97,555.27,210.0,555.25,556.49,554.97,555.27,210.0
2013-11-26 15:30:00,555.27,556.25,554.31,555.55,470.0,555.27,556.25,554.31,555.55,470.0
2013-11-27 09:30:00,559.95,559.99,558.33,558.63,610.0,559.95,559.99,558.33,558.63,610.0
2013-11-27 10:00:00,558.54,558.96,557.86,558.96,130.0,558.54,558.96,557.86,558.96,130.0
2013-11-27 10:30:00,558.49,559.0,558.18,558.89,190.0,558.49,559.0,558.18,558.89,190.0
2013-11-27 11:00:00,558.85,559.64,558.75,558.79,970.0,558.85,559.64,558.75,558.79,970.0
2013-11-27 11:30:00,559.01,560.0,559.01,559.87,390.0,559.01,560.0,559.01,559.87,390.0
2013-11-27 12:00:00,559.75,559.98,559.02,559.98,120.0,559.75,559.98,559.02,559.98,120.0
2013-11-27 12:30:00,559.29,560.5,559.29,560.2,350.0,559.29,560.5,559.29,560.2,350.0
2013-11-27 13:00:00,559.5,560.5,559.26,560.5,310.0,559.5,560.5,559.26,560.5,310.0
2013-11-27 13:30:00,560.3,561.75,560.3,561.07,170.0,560.3,561.75,560.3,561.07,170.0
2013-11-27 14:00:00,561.25,561.43,561.0,561.17,130.0,561.25,561.43,561.0,561.17,130.0
2013-11-27 14:30:00,561.0,561.2,561.0,561.2,50.0,561.0,561.2,561.0,561.2,50.0
2013-11-27 15:00:00,561.01,561.34,561.0,561.1,60.0,561.01,561.34,561.0,561.1,60.0
2013-11-27 15:30:00,560.32,561.28,560.26,560.31,80.0,560.32,561.28,560.26,560.31,80.0
2013-11-29 09:30:00,563.1,564.61,562.02,563.36,130.0,563.1,564.61,562.02,563.36,130.0
2013-11-29 10:00:00,563.0,563.0,562.0,562.0,40.0,563.0,563.0,562.0,562.0,40.0
2013-11-29 10:30:00,562.16,562.55,559.02,559.98,400.0,562.16,562.55,559.02,559.98,400.0
2013-11-29 11:00:00,559.96,559.96,559.96,559.96,30.0,559.96,559.96,559.96,559.96,30.0
2013-11-29 11:30:00,559.26,559.32,558.03,558.03,180.0,559.26,559.32,558.03,558.03,180.0
2013-11-29 12:00:00,558.0,559.0,557.52,557.52,130.0,558.0,559.0,557.52,557.52,130.0
2013-11-29 12:30:00,558.9,558.95,556.6,558.07,400.0,558.9,558.95,556.6,558.07,400.0
2013-12-02 09:30:00,564.9,564.9,558.38,562.03,660.0,564.9,564.9,558.38,562.03,660.0
2013-12-02 10:00:00,563.21,564.14,562.91,564.14,190.0,563.21,564.14,562.91,564.14,190.0
2013-12-02 10:30:00,564.17,564.17,562.41,562.41,140.0,564.17,564.17,562.41,562.41,140.0
2013-12-02 11:00:00,562.07,563.0,562.06,562.5,180.0,562.07,563.0,562.06,562.5,180.0
2013-12-02 11:30:00,562.32,563.47,561.5,563.47,690.0,562.32,563.47,561.5,563.47,690.0
2013-12-02 12:00:00,563.56,563.9,562.84,562.84,40.0,563.56,563.9,562.84,562.84,40.0
2013-12-02 12:30:00,563.0,563.0,562.34,562.34,50.0,563.0,563.0,562.34,562.34,50.0
2013-12-02 13:00:00,563.37,563.66,562.23,562.23,90.0,563.37,563.66,562.23,562.23,90.0
2013-12-02 13:30:00,562.23,562.28,561.3,561.87,450.0,562.23,562.28,561.3,561.87,450.0
2013-12-02 14:00:00,561.93,561.93,560.55,561.34,60.0,561.93,561.93,560.55,561.34,60.0
2013-12-02 14:30:00,561.08,561.08,560.0,560.0,140.0,561.08,561.08,560.0,560.0,140.0
2013-12-02 15:00:00,560.4,561.3,560.33,561.3,210.0,560.4,561.3,560.33,561.3,210.0
2013-12-02 15:30:00,559.82,560.17,559.11,559.39,380.0,559.82,560.17,559.11,559.39,380.0
2013-12-03 09:30:00,559.53,560.74,558.01,558.48,200.0,559.53,560.74,558.01,558.48,200.0
2013-12-03 10:00:00,558.96,558.96,557.67,558.2,450.0,558.96,558.96,557.67,558.2,450.0
2013-12-03 10:30:00,558.29,558.94,557.6,557.6,470.0,558.29,558.94,557.6,557.6,470.0
2013-12-03 11:00:00,557.7,557.98,557.12,557.67,150.0,557.7,557.98,557.12,557.67,150.0
2013-12-03 11:30:00,557.72,558.25,557.15,557.86,540.0,557.72,558.25,557.15,557.86,540.0
2013-12-03 12:00:00,557.61,558.9,557.55,558.28,290.0,557.61,558.9,557.55,558.28,290.0
2013-12-03 12:30:00,558.28,558.61,557.82,557.97,220.0,558.28,558.61,557.82,557.97,220.0
2013-12-03 13:00:00,558.08,558.08,557.4,557.5,190.0,558.08,558.08,557.4,557.5,190.0
2013-12-03 13:30:00,557.5,558.39,557.1,558.33,250.0,557.5,558.39,557.1,558.33,250.0
2013-12-03 14:00:00,557.33,557.97,557.33,557.85,180.0,557.33,557.97,557.33,557.85,180.0
2013-12-03 14:30:00,557.33,558.87,557.33,558.36,260.0,557.33,558.87,557.33,558.36,260.0
2013-12-03 15:00:00,558.0,558.61,557.34,557.51,220.0,558.0,558.61,557.34,557.51,220.0
2013-12-03 15:30:00,557.58,559.4,557.09,559.3,1570.0,557.58,559.4,557.09,559.3,1570.0
2013-12-04 09:30:00,559.99,559.99,557.23,557.35,200.0,559.99,559.99,557.23,557.35,200.0
2013-12-04 10:00:00,557.73,559.3,557.59,559.29,290.0,557.73,559.3,557.59,559.29,290.0
2013-12-04 10:30:00,558.9,558.99,558.2,558.55,150.0,558.9,558.99,558.2,558.55,150.0
2013-12-04 11:00:00,558.39,558.66,558.14,558.14,80.0,558.39,558.66,558.14,558.14,80.0
2013-12-04 11:30:00,557.67,558.21,557.48,557.69,170.0,557.67,558.21,557.48,557.69,170.0
2013-12-04 12:00:00,557.23,558.2,557.23,557.47,550.0,557.23,558.2,557.23,557.47,550.0
2013-12-04 12:30:00,557.37,557.9,557.37,557.72,140.0,557.37,557.9,557.37,557.72,140.0
2013-12-04 13:00:00,557.2,557.53,555.42,556.51,380.0,557.2,557.53,555.42,556.51,380.0
2013-12-04 13:30:00,555.4,556.78,555.4,556.69,160.0,555.4,556.78,555.4,556.69,160.0
2013-12-04 14:00:00,556.89,558.25,556.89,558.25,140.0,556.89,558.25,556.89,558.25,140.0
2013-12-04 14:30:00,557.86,558.75,557.86,558.75,30.0,557.86,558.75,557.86,558.75,30.0
2013-12-04 15:00:00,558.49,559.41,558.49,559.41,120.0,558.49,559.41,558.49,559.41,120.0
2013-12-04 15:30:00,559.07,560.4,558.62,560.24,650.0,559.07,560.4,558.62,560.24,650.0
2013-12-05 09:30:00,560.0,560.12,558.17,559.89,240.0,560.0,560.12,558.17,559.89,240.0
2013-12-05 10:00:00,559.8,560.0,558.29,558.8,160.0,559.8,560.0,558.29,558.8,160.0
2013-12-05 10:30:00,558.65,558.69,556.41,557.47,350.0,558.65,558.69,556.41,557.47,350.0
2013-12-05 11:00:00,557.0,557.15,555.43,556.54,140.0,557.0,557.15,555.43,556.54,140.0
2013-12-05 11:30:00,555.69,556.82,555.56,556.82,70.0,555.69,556.82,555.56,556.82,70.0
2013-12-05 12:00:00,555.93,557.0,555.71,556.0,220.0,555.93,557.0,555.71,556.0,220.0
2013-12-05 12:30:00,556.59,557.78,556.59,557.78,170.0,556.59,557.78,556.59,557.78,170.0
2013-12-05 13:00:00,557.0,557.0,556.32,556.63,70.0,557.0,557.0,556.32,556.63,70.0
2013-12-05 13:30:00,556.7,556.99,555.98,556.98,320.0,556.7,556.99,555.98,556.98,320.0
2013-12-05 14:00:00,556.86,557.87,556.47,556.92,280.0,556.86,557.87,556.47,556.92,280.0
2013-12-05 14:30:00,556.87,557.81,556.18,556.37,240.0,556.87,557.81,556.18,556.37,240.0
2013-12-05 15:00:00,556.01,556.54,555.64,556.13,290.0,556.01,556.54,555.64,556.13,290.0
2013-12-05 15:30:00,556.35,557.91,555.76,557.56,840.0,556.35,557.91,555.76,557.56,840.0
2013-12-06 09:30:00,559.01,559.4,558.07,558.9,150.0,559.01,559.4,558.07,558.9,150.0
2013-12-06 10:00:00,559.59,561.88,559.59,561.88,230.0,559.59,561.88,559.59,561.88,230.0
2013-12-06 10:30:00,561.96,561.96,561.96,561.96,10.0,561.96,561.96,561.96,561.96,10.0
2013-12-06 11:00:00,561.81,561.81,560.5,560.54,190.0,561.81,561.81,560.5,560.54,190.0
2013-12-06 11:30:00,560.46,560.89,558.73,558.82,460.0,560.46,560.89,558.73,558.82,460.0
2013-12-06 12:00:00,559.0,559.35,558.56,559.22,220.0,559.0,559.35,558.56,559.22,220.0
2013-12-06 12:30:00,559.38,560.88,559.33,560.88,180.0,559.38,560.88,559.33,560.88,180.0
2013-12-06 13:00:00,560.68,562.74,560.45,560.79,110.0,560.68,562.74,560.45,560.79,110.0
2013-12-06 13:30:00,561.15,562.86,560.99,562.68,310.0,561.15,562.86,560.99,562.68,310.0
2013-12-06 14:00:00,562.66,563.25,562.1,562.98,100.0,562.66,563.25,562.1,562.98,100.0
2013-12-06 14:30:00,563.35,563.78,562.42,563.05,410.0,563.35,563.78,562.42,563.05,410.0
2013-12-06 15:00:00,563.54,563.99,562.92,563.13,100.0,563.54,563.99,562.92,563.13,100.0
2013-12-06 15:30:00,562.38,563.68,561.69,562.75,310.0,562.38,563.68,561.69,562.75,310.0
2013-12-09 09:30:00,559.01,567.91,559.01,564.09,910.0,559.01,567.91,559.01,564.09,910.0
2013-12-09 10:00:00,564.13,566.63,564.04,565.45,730.0,564.13,566.63,564.04,565.45,730.0
2013-12-09 10:30:00,565.78,565.95,564.25,565.04,380.0,565.78,565.95,564.25,565.04,380.0
2013-12-09 11:00:00,565.02,565.89,563.67,565.44,620.0,565.02,565.89,563.67,565.44,620.0
2013-12-09 11:30:00,565.49,565.5,564.09,565.5,220.0,565.49,565.5,564.09,565.5,220.0
2013-12-09 12:00:00,565.41,565.41,563.46,564.01,380.0,565.41,565.41,563.46,564.01,380.0
2013-12-09 12:30:00,563.47,564.01,563.13,563.4,390.0,563.47,564.01,563.13,563.4,390.0
2013-12-09 13:00:00,563.54,565.02,563.4,565.02,1110.0,563.54,565.02,563.4,565.02,1110.0
2013-12-09 13:30:00,565.21,566.0,564.09,564.26,960.0,565.21,566.0,564.09,564.26,960.0
2013-12-09 14:00:00,563.94,565.44,563.54,564.28,770.0,563.94,565.44,563.54,564.28,770.0
2013-12-09 14:30:00,564.27,564.28,563.36,564.19,350.0,564.27,564.28,563.36,564.19,350.0
2013-12-09 15:00:00,564.24,564.28,563.48,564.05,480.0,564.24,564.28,563.48,564.05,480.0
2013-12-09 15:30:00,563.66,565.84,563.66,565.43,2280.0,563.66,565.84,563.66,565.43,2280.0
2013-12-10 09:30:00,565.98,567.29,563.69,563.69,590.0,565.98,567.29,563.69,563.69,590.0
2013-12-10 10:00:00,564.96,565.9,563.11,565.39,660.0,564.96,565.9,563.11,565.39,660.0
2013-12-10 10:30:00,565.38,565.38,563.36,564.99,310.0,565.38,565.38,563.36,564.99,310.0
2013-12-10 11:00:00,564.42,566.29,563.28,565.66,510.0,564.42,566.29,563.28,565.66,510.0
2013-12-10 11:30:00,565.55,565.55,564.34,564.89,480.0,565.55,565.55,564.34,564.89,480.0
2013-12-10 12:00:00,564.89,566.14,563.51,564.85,690.0,564.89,566.14,563.51,564.85,690.0
2013-12-10 12:30:00,564.26,565.52,564.13,564.7,590.0,564.26,565.52,564.13,564.7,590.0
2013-12-10 13:00:00,564.48,565.96,564.37,565.24,480.0,564.48,565.96,564.37,565.24,480.0
2013-12-10 13:30:00,565.21,565.64,563.96,564.84,450.0,565.21,565.64,563.96,564.84,450.0
2013-12-10 14:00:00,564.78,565.0,563.3,563.94,1730.0,564.78,565.0,563.3,563.94,1730.0
2013-12-10 14:30:00,563.77,564.9,563.4,564.89,1010.0,563.77,564.9,563.4,564.89,1010.0
2013-12-10 15:00:00,564.9,565.0,563.88,564.62,1050.0,564.9,565.0,563.88,564.62,1050.0
2013-12-10 15:30:00,565.05,565.14,563.11,564.2,1730.0,565.05,565.14,563.11,564.2,1730.0
2013-12-11 09:30:00,564.58,565.87,561.75,561.9,510.0,564.58,565.87,561.75,561.9,510.0
2013-12-11 10:00:00,561.5,561.98,560.12,561.56,670.0,561.5,561.98,560.12,561.56,670.0
2013-12-11 10:30:00,560.75,561.97,560.75,561.0,550.0,560.75,561.97,560.75,561.0,550.0
2013-12-11 11:00:00,561.15,561.66,559.0,559.92,790.0,561.15,561.66,559.0,559.92,790.0
2013-12-11 11:30:00,559.45,560.17,558.63,560.17,650.0,559.45,560.17,558.63,560.17,650.0
2013-12-11 12:00:00,560.16,560.16,558.04,558.5,310.0,560.16,560.16,558.04,558.5,310.0
2013-12-11 12:30:00,559.08,559.09,558.0,558.47,450.0,559.08,559.09,558.0,558.47,450.0
2013-12-11 13:00:00,558.47,558.8,558.0,558.77,380.0,558.47,558.8,558.0,558.77,380.0
2013-12-11 13:30:00,558.17,559.9,558.17,559.32,470.0,558.17,559.9,558.17,559.32,470.0
2013-12-11 14:00:00,559.24,560.88,558.6,559.28,250.0,559.24,560.88,558.6,559.28,250.0
2013-12-11 14:30:00,559.45,560.9,559.3,560.76,370.0,559.45,560.9,559.3,560.76,370.0
2013-12-11 15:00:00,560.65,560.65,558.81,559.64,430.0,560.65,560.65,558.81,559.64,430.0
2013-12-11 15:30:00,558.82,559.71,556.45,557.73,2320.0,558.82,559.71,556.45,557.73,2320.0
2013-12-12 09:30:00,558.0,559.37,555.01,555.51,920.0,558.0,559.37,555.01,555.51,920.0
2013-12-12 10:00:00,557.28,557.28,555.06,555.4,720.0,557.28,557.28,555.06,555.4,720.0
2013-12-12 10:30:00,555.91,556.16,555.03,556.1,510.0,555.91,556.16,555.03,556.1,510.0
2013-12-12 11:00:00,555.2,556.16,555.2,556.15,250.0,555.2,556.16,555.2,556.15,250.0
2013-12-12 11:30:00,556.15,558.36,555.99,558.25,590.0,556.15,558.36,555.99,558.25,590.0
2013-12-12 12:00:00,557.95,558.27,557.06,557.14,910.0,557.95,558.27,557.06,557.14,910.0
2013-12-12 12:30:00,557.57,558.85,557.35,558.74,390.0,557.57,558.85,557.35,558.74,390.0
2013-12-12 13:00:00,557.5,559.37,557.5,559.29,570.0,557.5,559.37,557.5,559.29,570.0
2013-12-12 13:30:00,559.38,559.76,558.61,559.04,780.0,559.38,559.76,558.61,559.04,780.0
2013-12-12 14:00:00,559.05,561.72,559.05,561.2,760.0,559.05,561.72,559.05,561.2,760.0
2013-12-12 14:30:00,561.14,561.2,559.14,560.27,590.0,561.14,561.2,559.14,560.27,590.0
2013-12-12 15:00:00,560.27,560.83,559.36,560.8,740.0,560.27,560.83,559.36,560.8,740.0
2013-12-12 15:30:00,560.25,560.8,558.34,559.59,2550.0,560.25,560.8,558.34,559.59,2550.0
2013-12-13 09:30:00,561.5,563.19,559.84,559.84,690.0,561.5,563.19,559.84,559.84,690.0
2013-12-13 10:00:00,559.82,560.81,559.2,560.65,450.0,559.82,560.81,559.2,560.65,450.0
2013-12-13 10:30:00,560.65,560.66,558.21,559.5,890.0,560.65,560.66,558.21,559.5,890.0
2013-12-13 11:00:00,559.5,560.99,558.4,560.45,770.0,559.5,560.99,558.4,560.45,770.0
2013-12-13 11:30:00,560.89,561.0,560.0,560.56,740.0,560.89,561.0,560.0,560.56,740.0
2013-12-13 12:00:00,560.99,561.91,560.6,561.49,580.0,560.99,561.91,560.6,561.49,580.0
2013-12-13 12:30:00,561.19,562.3,560.91,561.66,740.0,561.19,562.3,560.91,561.66,740.0
2013-12-13 13:00:00,561.66,561.66,560.28,560.54,630.0,561.66,561.66,560.28,560.54,630.0
2013-12-13 13:30:00,560.45,562.21,560.28,561.19,850.0,560.45,562.21,560.28,561.19,850.0
2013-12-13 14:00:00,561.2,561.68,560.22,560.22,1320.0,561.2,561.68,560.22,560.22,1320.0
2013-12-13 14:30:00,560.85,562.45,560.25,561.95,860.0,560.85,562.45,560.25,561.95,860.0
2013-12-13 15:00:00,561.35,562.33,560.87,561.26,1630.0,561.35,562.33,560.87,561.26,1630.0
2013-12-13 15:30:00,561.06,562.32,560.25,561.74,2950.0,561.06,562.32,560.25,561.74,2950.0
2013-12-16 09:30:00,594.37,594.37,562.3,564.45,600.0,594.37,594.37,562.3,564.45,600.0
2013-12-16 10:00:00,564.44,564.52,563.0,563.01,650.0,564.44,564.52,563.0,563.01,650.0
2013-12-16 10:30:00,563.0,563.3,561.67,562.21,420.0,563.0,563.3,561.67,562.21,420.0
2013-12-16 11:00:00,562.2,563.3,562.05,563.06,330.0,562.2,563.3,562.05,563.06,330.0
2013-12-16 11:30:00,562.21,563.74,562.2,563.43,1110.0,562.21,563.74,562.2,563.43,1110.0
2013-12-16 12:00:00,563.43,563.43,562.25,563.27,400.0,563.43,563.43,562.25,563.27,400.0
2013-12-16 12:30:00,562.7,563.27,562.33,562.8,640.0,562.7,563.27,562.33,562.8,640.0
2013-12-16 13:00:00,562.5,562.9,561.43,561.52,730.0,562.5,562.9,561.43,561.52,730.0
2013-12-16 13:30:00,561.57,562.03,561.0,561.07,560.0,561.57,562.03,561.0,561.07,560.0
2013-12-16 14:00:00,561.75,561.91,561.16,561.68,440.0,561.75,561.91,561.16,561.68,440.0
2013-12-16 14:30:00,561.73,562.57,561.6,561.78,790.0,561.73,562.57,561.6,561.78,790.0
2013-12-16 15:00:00,562.27,562.27,561.0,561.3,760.0,562.27,562.27,561.0,561.3,760.0
2013-12-16 15:30:00,561.0,561.33,560.02,561.32,1270.0,561.0,561.33,560.02,561.32,1270.0
2013-12-17 09:30:00,563.25,564.05,560.68,561.4,560.0,563.25,564.05,560.68,561.4,560.0
2013-12-17 10:00:00,561.54,562.62,560.13,560.67,290.0,561.54,562.62,560.13,560.67,290.0
2013-12-17 10:30:00,561.42,561.53,558.18,558.74,1110.0,561.42,561.53,558.18,558.74,1110.0
2013-12-17 11:00:00,558.18,560.49,558.18,559.61,500.0,558.18,560.49,558.18,559.61,500.0
2013-12-17 11:30:00,559.12,559.91,558.31,558.7,360.0,559.12,559.91,558.31,558.7,360.0
2013-12-17 12:00:00,559.16,560.42,558.92,559.34,450.0,559.16,560.42,558.92,559.34,450.0
2013-12-17 12:30:00,560.86,561.29,559.14,560.5,450.0,560.86,561.29,559.14,560.5,450.0
2013-12-17 13:00:00,560.5,561.29,560.25,561.27,280.0,560.5,561.29,560.25,561.27,280.0
2013-12-17 13:30:00,561.28,561.34,560.56,560.56,480.0,561.28,561.34,560.56,560.56,480.0
2013-12-17 14:00:00,560.65,561.55,560.56,561.55,760.0,560.65,561.55,560.56,561.55,760.0
2013-12-17 14:30:00,561.11,562.31,560.99,561.33,620.0,561.11,562.31,560.99,561.33,620.0
2013-12-17 15:00:00,562.65,562.68,561.39,562.36,800.0,562.65,562.68,561.39,562.36,800.0
2013-12-17 15:30:00,562.4,562.59,560.29,561.47,1750.0,562.4,562.59,560.29,561.47,1750.0
2013-12-18 09:30:00,563.0,563.0,560.04,560.04,440.0,563.0,563.0,560.04,560.04,440.0
2013-12-18 10:00:00,561.75,563.53,561.75,563.25,360.0,561.75,563.53,561.75,563.25,360.0
2013-12-18 10:30:00,563.5,563.5,561.14,562.62,410.0,563.5,563.5,561.14,562.62,410.0
2013-12-18 11:00:00,562.18,564.02,561.79,562.29,520.0,562.18,564.02,561.79,562.29,520.0
2013-12-18 11:30:00,563.1,563.49,561.61,561.61,870.0,563.1,563.49,561.61,561.61,870.0
2013-12-18 12:00:00,562.4,563.7,562.02,563.3,360.0,562.4,563.7,562.02,563.3,360.0
2013-12-18 12:30:00,563.3,563.38,561.87,562.9,330.0,563.3,563.38,561.87,562.9,330.0
2013-12-18 13:00:00,562.57,563.2,561.4,563.01,470.0,562.57,563.2,561.4,563.01,470.0
2013-12-18 13:30:00,562.95,562.99,561.64,562.51,450.0,562.95,562.99,561.64,562.51,450.0
2013-12-18 14:00:00,562.25,564.34,560.01,563.54,780.0,562.25,564.34,560.01,563.54,780.0
2013-12-18 14:30:00,562.9,564.94,562.9,564.22,620.0,562.9,564.94,562.9,564.22,620.0
2013-12-18 15:00:00,564.22,566.17,563.49,565.1,1250.0,564.22,566.17,563.49,565.1,1250.0
2013-12-18 15:30:00,565.99,567.27,564.21,566.7,1490.0,565.99,567.27,564.21,566.7,1490.0
2013-12-19 09:30:00,564.88,567.9,563.38,565.83,700.0,564.88,567.9,563.38,565.83,700.0
2013-12-19 10:00:00,566.21,566.71,565.01,565.42,460.0,566.21,566.71,565.01,565.42,460.0
2013-12-19 10:30:00,565.4,566.28,564.59,564.75,730.0,565.4,566.28,564.59,564.75,730.0
2013-12-19 11:00:00,564.59,565.13,563.98,564.22,540.0,564.59,565.13,563.98,564.22,540.0
2013-12-19 11:30:00,564.39,564.94,563.58,564.94,380.0,564.39,564.94,563.58,564.94,380.0
2013-12-19 12:00:00,564.94,567.0,564.26,566.24,630.0,564.94,567.0,564.26,566.24,630.0
2013-12-19 12:30:00,566.94,567.69,566.24,567.29,380.0,566.94,567.69,566.24,567.29,380.0
2013-12-19 13:00:00,567.27,567.6,565.72,567.4,410.0,567.27,567.6,565.72,567.4,410.0
2013-12-19 13:30:00,566.99,567.5,566.48,566.74,240.0,566.99,567.5,566.48,566.74,240.0
2013-12-19 14:00:00,566.5,566.6,565.31,565.39,310.0,566.5,566.6,565.31,565.39,310.0
2013-12-19 14:30:00,565.37,566.2,565.31,566.0,460.0,565.37,566.2,565.31,566.0,460.0
2013-12-19 15:00:00,565.71,566.32,564.66,564.69,870.0,565.71,566.32,564.66,564.69,870.0
2013-12-19 15:30:00,565.76,565.76,563.51,564.62,1700.0,565.76,565.76,563.51,564.62,1700.0
2013-12-20 09:30:00,565.0,567.9,565.0,567.24,540.0,565.0,567.9,565.0,567.24,540.0
2013-12-20 10:00:00,567.24,567.91,566.84,567.87,600.0,567.24,567.91,566.84,567.87,600.0
2013-12-20 10:30:00,567.87,567.87,565.63,567.05,600.0,567.87,567.87,565.63,567.05,600.0
2013-12-20 11:00:00,566.54,567.87,566.0,567.61,820.0,566.54,567.87,566.0,567.61,820.0
2013-12-20 11:30:00,567.59,569.81,567.5,569.81,640.0,567.59,569.81,567.5,569.81,640.0
2013-12-20 12:00:00,569.48,570.65,567.56,567.96,790.0,569.48,570.65,567.56,567.96,790.0
2013-12-20 12:30:00,568.75,571.93,567.4,571.67,910.0,568.75,571.93,567.4,571.67,910.0
2013-12-20 13:00:00,571.25,572.0,570.82,571.01,780.0,571.25,572.0,570.82,571.01,780.0
2013-12-20 13:30:00,571.7,572.68,571.02,572.68,420.0,571.7,572.68,571.02,572.68,420.0
2013-12-20 14:00:00,572.18,572.99,570.22,571.37,570.0,572.18,572.99,570.22,571.37,570.0
2013-12-20 14:30:00,572.72,572.72,571.4,572.13,660.0,572.72,572.72,571.4,572.13,660.0
2013-12-20 15:00:00,571.75,572.65,569.4,572.28,1100.0,571.75,572.65,569.4,572.28,1100.0
2013-12-20 15:30:00,572.0,572.72,570.17,571.39,4370.0,572.0,572.72,570.17,571.39,4370.0
2013-12-23 09:30:00,576.01,579.9,572.15,574.5,1450.0,576.01,579.9,572.15,574.5,1450.0
2013-12-23 10:00:00,574.99,576.03,573.53,574.97,1180.0,574.99,576.03,573.53,574.97,1180.0
2013-12-23 10:30:00,574.94,575.38,574.06,574.98,570.0,574.94,575.38,574.06,574.98,570.0
2013-12-23 11:00:00,574.9,575.0,573.73,574.52,450.0,574.9,575.0,573.73,574.52,450.0
2013-12-23 11:30:00,574.51,576.21,573.93,574.61,780.0,574.51,576.21,573.93,574.61,780.0
2013-12-23 12:00:00,574.62,576.65,574.61,575.01,450.0,574.62,576.65,574.61,575.01,450.0
2013-12-23 12:30:00,575.01,576.37,574.03,574.28,840.0,575.01,576.37,574.03,574.28,840.0
2013-12-23 13:00:00,574.78,576.48,574.0,576.48,870.0,574.78,576.48,574.0,576.48,870.0
2013-12-23 13:30:00,576.57,576.57,574.19,575.47,810.0,576.57,576.57,574.19,575.47,810.0
2013-12-23 14:00:00,576.05,576.12,574.44,574.94,690.0,576.05,576.12,574.44,574.94,690.0
2013-12-23 14:30:00,574.46,576.78,574.46,576.48,780.0,574.46,576.78,574.46,576.48,780.0
2013-12-23 15:00:00,576.4,577.98,575.96,577.98,1430.0,576.4,577.98,575.96,577.98,1430.0
2013-12-23 15:30:00,577.51,578.1,576.21,576.76,1120.0,577.51,578.1,576.21,576.76,1120.0
2013-12-24 09:30:00,576.89,578.28,574.37,577.76,540.0,576.89,578.28,574.37,577.76,540.0
2013-12-24 10:00:00,577.99,579.04,577.0,578.67,310.0,577.99,579.04,577.0,578.67,310.0
2013-12-24 10:30:00,578.6,578.6,576.91,577.79,250.0,578.6,578.6,576.91,577.79,250.0
2013-12-24 11:00:00,578.77,578.77,577.05,577.12,330.0,578.77,578.77,577.05,577.12,330.0
2013-12-24 11:30:00,578.0,578.0,576.89,578.0,310.0,578.0,578.0,576.89,578.0,310.0
2013-12-24 12:00:00,577.99,578.18,576.37,578.12,450.0,577.99,578.18,576.37,578.12,450.0
2013-12-24 12:30:00,578.12,578.7,576.9,577.83,700.0,578.12,578.7,576.9,577.83,700.0
2013-12-26 09:30:00,578.75,578.99,573.12,578.66,550.0,578.75,578.99,573.12,578.66,550.0
2013-12-26 10:00:00,578.65,579.0,576.22,576.22,450.0,578.65,579.0,576.22,576.22,450.0
2013-12-26 10:30:00,577.48,577.48,575.74,575.88,330.0,577.48,577.48,575.74,575.88,330.0
2013-12-26 11:00:00,576.59,576.6,574.92,576.15,390.0,576.59,576.6,574.92,576.15,390.0
2013-12-26 11:30:00,575.64,577.96,575.64,575.71,470.0,575.64,577.96,575.64,575.71,470.0
2013-12-26 12:00:00,576.93,577.6,575.91,577.53,340.0,576.93,577.6,575.91,577.53,340.0
2013-12-26 12:30:00,577.51,578.39,576.65,578.28,330.0,577.51,578.39,576.65,578.28,330.0
2013-12-26 13:00:00,577.51,578.21,576.69,578.0,220.0,577.51,578.21,576.69,578.0,220.0
2013-12-26 13:30:00,577.05,578.34,576.89,577.99,310.0,577.05,578.34,576.89,577.99,310.0
2013-12-26 14:00:00,578.33,578.6,578.0,578.01,340.0,578.33,578.6,578.0,578.01,340.0
2013-12-26 14:30:00,578.02,578.6,576.53,577.59,600.0,578.02,578.6,576.53,577.59,600.0
2013-12-26 15:00:00,578.0,579.8,577.21,579.8,510.0,578.0,579.8,577.21,579.8,510.0
2013-12-26 15:30:00,579.96,579.99,578.63,579.93,780.0,579.96,579.99,578.63,579.93,780.0
2013-12-27 09:30:00,579.04,579.04,576.11,577.97,690.0,579.04,579.04,576.11,577.97,690.0
2013-12-27 10:00:00,577.7,577.7,575.14,577.06,490.0,577.7,577.7,575.14,577.06,490.0
2013-12-27 10:30:00,576.7,577.96,575.03,576.9,240.0,576.7,577.96,575.03,576.9,240.0
2013-12-27 11:00:00,576.9,578.0,575.4,576.5,440.0,576.9,578.0,575.4,576.5,440.0
2013-12-27 11:30:00,576.5,577.0,574.26,575.51,1890.0,576.5,577.0,574.26,575.51,1890.0
2013-12-27 12:00:00,575.47,576.55,574.54,575.93,150.0,575.47,576.55,574.54,575.93,150.0
2013-12-27 12:30:00,575.34,576.09,575.0,575.8,170.0,575.34,576.09,575.0,575.8,170.0
2013-12-27 13:00:00,575.28,576.74,575.28,576.58,230.0,575.28,576.74,575.28,576.58,230.0
2013-12-27 13:30:00,576.58,577.44,575.52,575.52,250.0,576.58,577.44,575.52,575.52,250.0
2013-12-27 14:00:00,576.46,577.14,575.07,575.85,440.0,576.46,577.14,575.07,575.85,440.0
2013-12-27 14:30:00,577.04,577.04,575.48,576.38,290.0,577.04,577.04,575.48,576.38,290.0
2013-12-27 15:00:00,576.38,576.42,574.67,575.16,700.0,576.38,576.42,574.67,575.16,700.0
2013-12-27 15:30:00,575.32,575.51,572.92,574.78,2010.0,575.32,575.51,572.92,574.78,2010.0
2013-12-30 09:30:00,573.53,576.6,573.0,575.8,670.0,573.53,576.6,573.0,575.8,670.0
2013-12-30 10:00:00,575.94,578.0,575.71,577.35,600.0,575.94,578.0,575.71,577.35,600.0
2013-12-30 10:30:00,577.99,578.8,577.26,577.26,490.0,577.99,578.8,577.26,577.26,490.0
2013-12-30 11:00:00,578.0,578.0,577.26,577.26,330.0,578.0,578.0,577.26,577.26,330.0
2013-12-30 11:30:00,577.75,577.75,577.26,577.26,320.0,577.75,577.75,577.26,577.26,320.0
2013-12-30 12:00:00,577.75,577.75,577.28,577.7,240.0,577.75,577.75,577.28,577.7,240.0
2013-12-30 12:30:00,577.64,577.75,577.0,577.1,320.0,577.64,577.75,577.0,577.1,320.0
2013-12-30 13:00:00,577.75,578.58,577.28,578.54,580.0,577.75,578.58,577.28,578.54,580.0
2013-12-30 13:30:00,577.94,579.12,577.59,577.95,450.0,577.94,579.12,577.59,577.95,450.0
2013-12-30 14:00:00,577.88,578.6,577.57,577.57,350.0,577.88,578.6,577.57,577.57,350.0
2013-12-30 14:30:00,577.58,578.8,577.22,577.79,370.0,577.58,578.8,577.22,577.79,370.0
2013-12-30 15:00:00,578.03,579.22,577.38,577.38,390.0,578.03,579.22,577.38,577.38,390.0
2013-12-30 15:30:00,577.37,578.99,577.0,578.9,1040.0,577.37,578.99,577.0,578.9,1040.0
2013-12-31 09:30:00,609.79,609.79,578.38,580.5,450.0,609.79,609.79,578.38,580.5,450.0
2013-12-31 10:00:00,579.25,581.0,579.0,580.78,490.0,579.25,581.0,579.0,580.78,490.0
2013-12-31 10:30:00,581.0,581.46,579.0,580.01,700.0,581.0,581.46,579.0,580.01,700.0
2013-12-31 11:00:00,580.01,580.72,578.59,580.3,350.0,580.01,580.72,578.59,580.3,350.0
2013-12-31 11:30:00,580.3,580.3,578.8,579.98,390.0,580.3,580.3,578.8,579.98,390.0
2013-12-31 12:00:00,578.85,579.99,578.85,579.79,380.0,578.85,579.99,578.85,579.79,380.0
2013-12-31 12:30:00,579.82,580.54,579.1,580.54,490.0,579.82,580.54,579.1,580.54,490.0
2013-12-31 13:00:00,580.6,581.19,579.63,581.07,260.0,580.6,581.19,579.63,581.07,260.0
2013-12-31 13:30:00,580.02,581.92,580.02,581.26,200.0,580.02,581.92,580.02,581.26,200.0
2013-12-31 14:00:00,581.92,582.94,580.77,582.52,540.0,581.92,582.94,580.77,582.52,540.0
2013-12-31 14:30:00,582.52,582.53,581.18,582.35,540.0,582.52,582.53,581.18,582.35,540.0
2013-12-31 15:00:00,582.35,582.76,580.12,580.12,530.0,582.35,582.76,580.12,580.12,530.0
2013-12-31 15:30:00,581.69,582.09,579.97,580.6,1490.0,581.69,582.09,579.97,580.6,1490.0
2014-01-02 09:30:00,578.5,580.0,576.78,577.39,860.0,578.5,580.0,576.78,577.39,860.0
2014-01-02 10:00:00,578.49,578.49,575.01,576.28,810.0,578.49,578.49,575.01,576.28,810.0
2014-01-02 10:30:00,575.01,577.21,574.35,574.35,930.0,575.01,577.21,574.35,574.35,930.0
2014-01-02 11:00:00,575.39,576.58,573.98,575.9,520.0,575.39,576.58,573.98,575.9,520.0
2014-01-02 11:30:00,575.95,577.39,574.05,575.62,910.0,575.95,577.39,574.05,575.62,910.0
2014-01-02 12:00:00,574.12,575.7,574.11,575.48,660.0,574.12,575.7,574.11,575.48,660.0
2014-01-02 12:30:00,575.39,575.73,574.51,574.87,250.0,575.39,575.73,574.51,574.87,250.0
2014-01-02 13:00:00,574.88,575.69,574.0,574.3,920.0,574.88,575.69,574.0,574.3,920.0
2014-01-02 13:30:00,574.03,575.51,573.67,575.5,770.0,574.03,575.51,573.67,575.5,770.0
2014-01-02 14:00:00,575.5,575.54,573.47,574.6,620.0,575.5,575.54,573.47,574.6,620.0
2014-01-02 14:30:00,574.63,574.76,572.22,574.5,590.0,574.63,574.76,572.22,574.5,590.0
2014-01-02 15:00:00,573.38,574.5,572.92,573.81,1020.0,573.38,574.5,572.92,573.81,1020.0
2014-01-02 15:30:00,573.48,576.62,572.81,574.21,2400.0,573.48,576.62,572.81,574.21,2400.0
2014-01-03 09:30:00,573.39,576.94,571.89,575.01,440.0,573.39,576.94,571.89,575.01,440.0
2014-01-03 10:00:00,576.72,576.95,575.16,576.95,310.0,576.72,576.95,575.16,576.95,310.0
2014-01-03 10:30:00,576.91,578.12,576.6,578.09,460.0,576.91,578.12,576.6,578.09,460.0
2014-01-03 11:00:00,576.81,578.09,576.61,577.92,360.0,576.81,578.09,576.61,577.92,360.0
2014-01-03 11:30:00,577.93,578.3,576.01,577.5,470.0,577.93,578.3,576.01,577.5,470.0
2014-01-03 12:00:00,577.0,577.0,575.56,576.73,320.0,577.0,577.0,575.56,576.73,320.0
2014-01-03 12:30:00,576.31,576.99,575.57,576.34,440.0,576.31,576.99,575.57,576.34,440.0
2014-01-03 13:00:00,575.57,576.26,574.6,575.0,270.0,575.57,576.26,574.6,575.0,270.0
2014-01-03 13:30:00,575.72,576.15,574.37,574.94,580.0,575.72,576.15,574.37,574.94,580.0
2014-01-03 14:00:00,575.53,577.0,575.53,576.82,650.0,575.53,577.0,575.53,576.82,650.0
2014-01-03 14:30:00,576.8,578.96,576.47,578.58,670.0,576.8,578.96,576.47,578.58,670.0
2014-01-03 15:00:00,577.64,578.99,577.24,578.6,470.0,577.64,578.99,577.24,578.6,470.0
2014-01-03 15:30:00,578.4,578.92,576.19,576.19,1390.0,578.4,578.92,576.19,576.19,1390.0
2014-01-06 09:30:00,576.5,576.5,576.5,576.5,100.0,576.5,576.5,576.5,576.5,100.0
2014-01-06 10:00:00,574.97,576.0,574.79,574.79,30.0,574.97,576.0,574.79,574.79,30.0
2014-01-06 10:30:00,574.69,576.68,574.03,575.98,400.0,574.69,576.68,574.03,575.98,400.0
2014-01-06 11:00:00,575.5,576.0,574.6,576.0,170.0,575.5,576.0,574.6,576.0,170.0
2014-01-06 11:30:00,575.67,576.0,574.49,576.0,90.0,575.67,576.0,574.49,576.0,90.0
2014-01-06 12:00:00,575.24,576.0,575.01,575.85,160.0,575.24,576.0,575.01,575.85,160.0
2014-01-06 12:30:00,575.13,575.99,574.6,575.99,130.0,575.13,575.99,574.6,575.99,130.0
2014-01-06 13:00:00,575.22,575.97,575.21,575.97,200.0,575.22,575.97,575.21,575.97,200.0
2014-01-06 13:30:00,575.25,576.75,575.25,576.75,140.0,575.25,576.75,575.25,576.75,140.0
2014-01-06 14:00:00,576.04,576.67,576.04,576.67,20.0,576.04,576.67,576.04,576.67,20.0
2014-01-06 14:30:00,576.72,576.89,576.14,576.89,60.0,576.72,576.89,576.14,576.89,60.0
2014-01-06 15:00:00,576.26,577.09,576.02,576.71,100.0,576.26,577.09,576.02,576.71,100.0
2014-01-06 15:30:00,576.07,577.24,575.1,575.66,500.0,576.07,577.24,575.1,575.66,500.0
2014-01-07 09:30:00,574.62,576.47,573.55,573.55,210.0,574.62,576.47,573.55,573.55,210.0
2014-01-07 10:00:00,574.4,575.26,573.66,575.26,160.0,574.4,575.26,573.66,575.26,160.0
2014-01-07 10:30:00,574.58,575.22,574.14,574.54,100.0,574.58,575.22,574.14,574.54,100.0
2014-01-07 11:00:00,574.46,574.93,573.77,574.07,200.0,574.46,574.93,573.77,574.07,200.0
2014-01-07 11:30:00,573.67,575.02,573.42,573.63,280.0,573.67,575.02,573.42,573.63,280.0
2014-01-07 12:00:00,574.94,574.94,573.87,574.23,180.0,574.94,574.94,573.87,574.23,180.0
2014-01-07 12:30:00,573.84,574.19,573.6,573.6,60.0,573.84,574.19,573.6,573.6,60.0
2014-01-07 13:00:00,573.59,574.3,572.72,573.14,120.0,573.59,574.3,572.72,573.14,120.0
2014-01-07 13:30:00,573.08,574.14,572.79,573.54,100.0,573.08,574.14,572.79,573.54,100.0
2014-01-07 14:00:00,573.55,573.88,573.01,573.01,90.0,573.55,573.88,573.01,573.01,90.0
2014-01-07 14:30:00,573.14,573.43,572.35,572.98,90.0,573.14,573.43,572.35,572.98,90.0
2014-01-07 15:00:00,573.2,573.2,572.8,572.88,90.0,573.2,573.2,572.8,572.88,90.0
2014-01-07 15:30:00,573.04,573.9,572.24,573.74,330.0,573.04,573.9,572.24,573.74,330.0
2014-01-08 09:30:00,563.07,572.12,563.07,569.22,150.0,563.07,572.12,563.07,569.22,150.0
2014-01-08 10:00:00,569.67,572.81,569.67,571.01,120.0,569.67,572.81,569.67,571.01,120.0
2014-01-08 10:30:00,572.45,572.97,571.14,572.97,130.0,572.45,572.97,571.14,572.97,130.0
2014-01-08 11:00:00,571.96,573.42,571.77,572.47,180.0,571.96,573.42,571.77,572.47,180.0
2014-01-08 11:30:00,573.01,573.98,572.96,573.98,90.0,573.01,573.98,572.96,573.98,90.0
2014-01-08 12:00:00,573.93,573.93,573.06,573.06,70.0,573.93,573.93,573.06,573.06,70.0
2014-01-08 12:30:00,573.19,573.42,571.5,572.36,540.0,573.19,573.42,571.5,572.36,540.0
2014-01-08 13:00:00,570.65,570.89,570.1,570.1,90.0,570.65,570.89,570.1,570.1,90.0
2014-01-08 13:30:00,570.57,570.97,570.31,570.36,70.0,570.57,570.97,570.31,570.36,70.0
2014-01-08 14:00:00,570.61,570.61,568.0,569.12,240.0,570.61,570.61,568.0,569.12,240.0
2014-01-08 14:30:00,569.1,569.1,568.01,568.01,240.0,569.1,569.1,568.01,568.01,240.0
2014-01-08 15:00:00,568.48,569.69,568.05,569.49,150.0,568.48,569.69,568.05,569.49,150.0
2014-01-08 15:30:00,568.46,571.51,568.46,571.51,370.0,568.46,571.51,568.46,571.51,370.0
2014-01-09 09:30:00,573.9,574.01,569.56,569.98,300.0,573.9,574.01,569.56,569.98,300.0
2014-01-09 10:00:00,568.7,569.78,567.38,568.01,120.0,568.7,569.78,567.38,568.01,120.0
2014-01-09 10:30:00,570.04,570.04,567.72,568.55,100.0,570.04,570.04,567.72,568.55,100.0
2014-01-09 11:00:00,569.4,569.4,569.4,569.4,10.0,569.4,569.4,569.4,569.4,10.0
2014-01-09 11:30:00,568.74,568.74,568.74,568.74,10.0,568.74,568.74,568.74,568.74,10.0
2014-01-09 12:00:00,570.28,572.0,570.28,572.0,130.0,570.28,572.0,570.28,572.0,130.0
2014-01-09 12:30:00,572.32,573.89,571.53,573.89,30.0,572.32,573.89,571.53,573.89,30.0
2014-01-09 13:00:00,573.89,573.89,573.89,573.89,0.0,573.89,573.89,573.89,573.89,0.0
2014-01-09 13:30:00,572.82,574.88,572.67,574.62,250.0,572.82,574.88,572.67,574.62,250.0
2014-01-09 14:00:00,575.25,575.48,573.57,575.48,200.0,575.25,575.48,573.57,575.48,200.0
2014-01-09 14:30:00,574.51,575.24,573.5,574.19,200.0,574.51,575.24,573.5,574.19,200.0
2014-01-09 15:00:00,572.8,574.13,572.8,573.53,230.0,572.8,574.13,572.8,573.53,230.0
2014-01-09 15:30:00,573.95,573.95,572.6,573.4,370.0,573.95,573.95,572.6,573.4,370.0
2014-01-10 09:30:00,574.43,574.43,572.29,572.29,260.0,574.43,574.43,572.29,572.29,260.0
2014-01-10 10:00:00,571.96,573.66,571.8,573.13,110.0,571.96,573.66,571.8,573.13,110.0
2014-01-10 10:30:00,574.8,574.8,574.23,574.23,40.0,574.8,574.8,574.23,574.23,40.0
2014-01-10 11:00:00,574.71,576.51,572.96,573.94,210.0,574.71,576.51,572.96,573.94,210.0
2014-01-10 11:30:00,573.03,573.03,570.8,570.8,100.0,573.03,573.03,570.8,570.8,100.0
2014-01-10 12:00:00,571.79,573.33,571.49,572.7,110.0,571.79,573.33,571.49,572.7,110.0
2014-01-10 12:30:00,573.27,574.09,573.0,573.0,60.0,573.27,574.09,573.0,573.0,60.0
2014-01-10 13:00:00,572.5,573.8,572.5,572.65,50.0,572.5,573.8,572.5,572.65,50.0
2014-01-10 13:30:00,574.16,574.16,574.16,574.16,10.0,574.16,574.16,574.16,574.16,10.0
2014-01-10 14:00:00,573.33,574.41,573.33,574.1,70.0,573.33,574.41,573.33,574.1,70.0
2014-01-10 14:30:00,573.14,573.14,572.7,572.89,40.0,573.14,573.14,572.7,572.89,40.0
2014-01-10 15:00:00,572.79,574.19,572.79,574.19,150.0,572.79,574.19,572.79,574.19,150.0
2014-01-10 15:30:00,574.2,575.46,573.17,573.18,460.0,574.2,575.46,573.17,573.18,460.0
2014-01-13 09:30:00,575.0,577.68,574.09,575.85,220.0,575.0,577.68,574.09,575.85,220.0
2014-01-13 10:00:00,575.8,576.72,574.5,575.12,200.0,575.8,576.72,574.5,575.12,200.0
2014-01-13 10:30:00,575.49,575.64,575.11,575.58,140.0,575.49,575.64,575.11,575.58,140.0
2014-01-13 11:00:00,575.99,576.8,574.33,574.33,400.0,575.99,576.8,574.33,574.33,400.0
2014-01-13 11:30:00,574.35,575.74,574.35,575.74,80.0,574.35,575.74,574.35,575.74,80.0
2014-01-13 12:00:00,575.45,575.73,574.67,574.67,190.0,575.45,575.73,574.67,574.67,190.0
2014-01-13 12:30:00,574.94,575.17,572.61,573.83,330.0,574.94,575.17,572.61,573.83,330.0
2014-01-13 13:00:00,573.38,573.99,572.63,573.03,300.0,573.38,573.99,572.63,573.03,300.0
2014-01-13 13:30:00,573.5,573.85,572.34,572.34,150.0,573.5,573.85,572.34,572.34,150.0
2014-01-13 14:00:00,572.85,572.86,572.51,572.77,90.0,572.85,572.86,572.51,572.77,90.0
2014-01-13 14:30:00,572.71,573.38,571.7,573.09,260.0,572.71,573.38,571.7,573.09,260.0
2014-01-13 15:00:00,572.76,572.76,571.21,572.04,240.0,572.76,572.76,571.21,572.04,240.0
2014-01-13 15:30:00,571.6,572.54,570.77,571.88,470.0,571.6,572.54,570.77,571.88,470.0
2014-01-14 09:30:00,572.4,574.79,572.4,574.0,140.0,572.4,574.79,572.4,574.0,140.0
2014-01-14 10:00:00,574.99,576.99,574.31,574.4,350.0,574.99,576.99,574.31,574.4,350.0
2014-01-14 10:30:00,574.03,574.03,572.31,572.96,150.0,574.03,574.03,572.31,572.96,150.0
2014-01-14 11:00:00,573.8,574.89,573.8,574.21,80.0,573.8,574.89,573.8,574.21,80.0
2014-01-14 11:30:00,574.03,575.6,573.87,575.6,90.0,574.03,575.6,573.87,575.6,90.0
2014-01-14 12:00:00,574.14,575.38,574.14,575.13,220.0,574.14,575.38,574.14,575.13,220.0
2014-01-14 12:30:00,575.05,575.56,574.55,574.79,140.0,575.05,575.56,574.55,574.79,140.0
2014-01-14 13:00:00,575.01,575.88,575.01,575.31,140.0,575.01,575.88,575.01,575.31,140.0
2014-01-14 13:30:00,574.81,574.81,573.62,573.62,140.0,574.81,574.81,573.62,573.62,140.0
2014-01-14 14:00:00,573.62,574.65,573.22,574.65,130.0,573.62,574.65,573.22,574.65,130.0
2014-01-14 14:30:00,575.03,575.49,572.51,572.51,370.0,575.03,575.49,572.51,572.51,370.0
2014-01-14 15:00:00,572.97,573.64,572.63,573.46,340.0,572.97,573.64,572.63,573.46,340.0
2014-01-14 15:30:00,573.0,574.21,572.39,573.21,640.0,573.0,574.21,572.39,573.21,640.0
2014-01-15 09:30:00,573.1,574.55,572.32,574.55,70.0,573.1,574.55,572.32,574.55,70.0
2014-01-15 10:00:00,574.22,574.22,574.22,574.22,10.0,574.22,574.22,574.22,574.22,10.0
2014-01-15 10:30:00,574.22,574.22,574.22,574.22,0.0,574.22,574.22,574.22,574.22,0.0
2014-01-15 11:00:00,573.04,574.67,572.35,572.35,470.0,573.04,574.67,572.35,572.35,470.0
2014-01-15 11:30:00,572.16,572.79,572.16,572.78,60.0,572.16,572.79,572.16,572.78,60.0
2014-01-15 12:00:00,572.69,573.4,572.18,572.18,260.0,572.69,573.4,572.18,572.18,260.0
2014-01-15 12:30:00,572.79,573.71,571.81,572.78,200.0,572.79,573.71,571.81,572.78,200.0
2014-01-15 13:00:00,572.78,572.78,572.78,572.78,0.0,572.78,572.78,572.78,572.78,0.0
2014-01-15 13:30:00,572.89,572.89,572.0,572.19,130.0,572.89,572.89,572.0,572.19,130.0
2014-01-15 14:00:00,572.0,573.42,571.42,572.85,570.0,572.0,573.42,571.42,572.85,570.0
2014-01-15 14:30:00,572.85,572.85,572.85,572.85,0.0,572.85,572.85,572.85,572.85,0.0
2014-01-15 15:00:00,572.7,573.82,572.7,573.82,110.0,572.7,573.82,572.7,573.82,110.0
2014-01-15 15:30:00,574.03,574.5,573.23,573.8,330.0,574.03,574.5,573.23,573.8,330.0
2014-01-16 09:30:00,574.16,574.16,572.0,572.0,110.0,574.16,574.16,572.0,572.0,110.0
2014-01-16 10:00:00,572.02,572.82,572.02,572.19,60.0,572.02,572.82,572.02,572.19,60.0
2014-01-16 10:30:00,571.7,572.02,570.35,571.0,200.0,571.7,572.02,570.35,571.0,200.0
2014-01-16 11:00:00,570.39,571.48,570.05,570.12,50.0,570.39,571.48,570.05,570.12,50.0
2014-01-16 11:30:00,571.0,571.44,568.63,569.44,380.0,571.0,571.44,568.63,569.44,380.0
2014-01-16 12:00:00,570.59,570.59,569.52,569.52,150.0,570.59,570.59,569.52,569.52,150.0
2014-01-16 12:30:00,569.84,570.14,569.84,570.14,20.0,569.84,570.14,569.84,570.14,20.0
2014-01-16 13:00:00,569.0,569.51,568.21,568.31,250.0,569.0,569.51,568.21,568.31,250.0
2014-01-16 13:30:00,568.26,568.41,568.24,568.41,30.0,568.26,568.41,568.24,568.41,30.0
2014-01-16 14:00:00,568.5,569.03,565.24,567.24,400.0,568.5,569.03,565.24,567.24,400.0
2014-01-16 14:30:00,566.72,569.1,565.82,568.85,160.0,566.72,569.1,565.82,568.85,160.0
2014-01-16 15:00:00,568.8,569.2,567.79,568.16,150.0,568.8,569.2,567.79,568.16,150.0
2014-01-16 15:30:00,568.26,570.07,568.26,568.6,400.0,568.26,570.07,568.26,568.6,400.0
2014-01-17 09:30:00,572.01,572.01,565.64,565.87,480.0,572.01,572.01,565.64,565.87,480.0
2014-01-17 10:00:00,566.8,567.87,565.37,566.5,480.0,566.8,567.87,565.37,566.5,480.0
2014-01-17 10:30:00,567.69,567.69,565.56,565.56,240.0,567.69,567.69,565.56,565.56,240.0
2014-01-17 11:00:00,565.69,565.88,563.46,565.59,430.0,565.69,565.88,563.46,565.59,430.0
2014-01-17 11:30:00,565.69,565.69,563.16,563.16,300.0,565.69,565.69,563.16,563.16,300.0
2014-01-17 12:00:00,563.71,567.2,563.15,567.2,350.0,563.71,567.2,563.15,567.2,350.0
2014-01-17 12:30:00,566.1,567.31,565.77,566.01,190.0,566.1,567.31,565.77,566.01,190.0
2014-01-17 13:00:00,566.48,567.73,564.68,564.76,460.0,566.48,567.73,564.68,564.76,460.0
2014-01-17 13:30:00,565.05,565.5,564.3,564.76,220.0,565.05,565.5,564.3,564.76,220.0
2014-01-17 14:00:00,565.04,568.06,565.04,568.06,330.0,565.04,568.06,565.04,568.06,330.0
2014-01-17 14:30:00,566.88,568.67,565.88,565.88,480.0,566.88,568.67,565.88,565.88,480.0
2014-01-17 15:00:00,565.51,566.85,565.36,565.78,300.0,565.51,566.85,565.36,565.78,300.0
2014-01-17 15:30:00,565.9,567.11,564.29,566.28,1110.0,565.9,567.11,564.29,566.28,1110.0
2014-01-21 09:30:00,571.0,571.57,566.05,567.69,250.0,571.0,571.57,566.05,567.69,250.0
2014-01-21 10:00:00,567.82,568.17,565.75,565.75,230.0,567.82,568.17,565.75,565.75,230.0
2014-01-21 10:30:00,565.02,566.6,565.0,565.26,120.0,565.02,566.6,565.0,565.26,120.0
2014-01-21 11:00:00,565.33,565.33,562.21,563.0,150.0,565.33,565.33,562.21,563.0,150.0
2014-01-21 11:30:00,562.7,562.7,562.08,562.23,50.0,562.7,562.7,562.08,562.23,50.0
2014-01-21 12:00:00,562.25,562.25,561.52,561.84,170.0,562.25,562.25,561.52,561.84,170.0
2014-01-21 12:30:00,561.86,564.96,561.86,564.94,160.0,561.86,564.96,561.86,564.94,160.0
2014-01-21 13:00:00,565.29,565.29,565.29,565.29,20.0,565.29,565.29,565.29,565.29,20.0
2014-01-21 13:30:00,566.16,567.85,566.16,567.85,30.0,566.16,567.85,566.16,567.85,30.0
2014-01-21 14:00:00,566.96,567.45,565.43,565.43,140.0,566.96,567.45,565.43,565.43,140.0
2014-01-21 14:30:00,565.64,565.64,564.28,565.08,220.0,565.64,565.64,564.28,565.08,220.0
2014-01-21 15:00:00,565.44,566.14,564.23,564.33,220.0,565.44,566.14,564.23,564.33,220.0
2014-01-21 15:30:00,564.35,564.55,562.5,563.45,540.0,564.35,564.55,562.5,563.45,540.0
2014-01-22 09:30:00,563.97,563.97,562.76,562.76,160.0,563.97,563.97,562.76,562.76,160.0
2014-01-22 10:00:00,563.19,565.85,563.09,565.85,100.0,563.19,565.85,563.09,565.85,100.0
2014-01-22 10:30:00,564.2,564.71,563.11,563.11,180.0,564.2,564.71,563.11,563.11,180.0
2014-01-22 11:00:00,563.21,563.21,562.8,562.98,50.0,563.21,563.21,562.8,562.98,50.0
2014-01-22 11:30:00,562.95,563.94,562.95,563.94,20.0,562.95,563.94,562.95,563.94,20.0
2014-01-22 12:00:00,563.22,563.59,563.22,563.59,60.0,563.22,563.59,563.22,563.59,60.0
2014-01-22 12:30:00,564.61,565.45,564.26,565.45,30.0,564.61,565.45,564.26,565.45,30.0
2014-01-22 13:00:00,564.26,565.21,564.26,564.62,210.0,564.26,565.21,564.26,564.62,210.0
2014-01-22 13:30:00,564.11,564.49,563.8,564.2,60.0,564.11,564.49,563.8,564.2,60.0
2014-01-22 14:00:00,564.55,564.55,564.55,564.55,10.0,564.55,564.55,564.55,564.55,10.0
2014-01-22 14:30:00,565.49,565.49,565.49,565.49,10.0,565.49,565.49,565.49,565.49,10.0
2014-01-22 15:00:00,564.96,564.96,564.96,564.96,20.0,564.96,564.96,564.96,564.96,20.0
2014-01-22 15:30:00,564.0,564.6,563.92,563.92,170.0,564.0,564.6,563.92,563.92,170.0
2014-01-23 09:30:00,563.77,564.6,562.0,562.01,310.0,563.77,564.6,562.0,562.01,310.0
2014-01-23 10:00:00,562.19,562.19,558.61,559.43,190.0,562.19,562.19,558.61,559.43,190.0
2014-01-23 10:30:00,559.35,560.0,558.67,558.67,40.0,559.35,560.0,558.67,558.67,40.0
2014-01-23 11:00:00,558.68,558.68,558.0,558.5,50.0,558.68,558.68,558.0,558.5,50.0
2014-01-23 11:30:00,558.52,558.99,558.0,558.39,110.0,558.52,558.99,558.0,558.39,110.0
2014-01-23 12:00:00,558.04,558.31,556.34,556.52,100.0,558.04,558.31,556.34,556.52,100.0
2014-01-23 12:30:00,556.1,556.58,556.04,556.5,140.0,556.1,556.58,556.04,556.5,140.0
2014-01-23 13:00:00,556.44,556.59,555.0,555.0,240.0,556.44,556.59,555.0,555.0,240.0
2014-01-23 13:30:00,555.0,555.96,553.44,553.78,350.0,555.0,555.96,553.44,553.78,350.0
2014-01-23 14:00:00,554.04,556.46,553.66,554.53,400.0,554.04,556.46,553.66,554.53,400.0
2014-01-23 14:30:00,553.63,555.79,553.63,555.51,200.0,553.63,555.79,553.63,555.51,200.0
2014-01-23 15:00:00,556.0,556.56,555.13,556.05,70.0,556.0,556.56,555.13,556.05,70.0
2014-01-23 15:30:00,556.57,557.82,555.9,557.19,260.0,556.57,557.82,555.9,557.19,260.0
2014-01-24 09:30:00,557.39,557.39,553.66,555.47,130.0,557.39,557.39,553.66,555.47,130.0
2014-01-24 10:00:00,554.8,554.88,554.48,554.48,50.0,554.8,554.88,554.48,554.48,50.0
2014-01-24 10:30:00,553.83,553.83,552.0,552.0,100.0,553.83,553.83,552.0,552.0,100.0
2014-01-24 11:00:00,552.9,553.74,552.9,553.74,20.0,552.9,553.74,552.9,553.74,20.0
2014-01-24 11:30:00,552.89,552.9,552.01,552.5,70.0,552.89,552.9,552.01,552.5,70.0
2014-01-24 12:00:00,553.01,553.7,552.3,552.5,70.0,553.01,553.7,552.3,552.5,70.0
2014-01-24 12:30:00,553.26,554.01,552.23,552.23,90.0,553.26,554.01,552.23,552.23,90.0
2014-01-24 13:00:00,552.0,552.5,550.35,551.13,150.0,552.0,552.5,550.35,551.13,150.0
2014-01-24 13:30:00,551.02,551.02,551.02,551.02,10.0,551.02,551.02,551.02,551.02,10.0
2014-01-24 14:00:00,550.73,551.16,550.73,551.16,30.0,550.73,551.16,550.73,551.16,30.0
2014-01-24 14:30:00,551.63,551.63,551.21,551.21,40.0,551.63,551.63,551.21,551.21,40.0
2014-01-24 15:00:00,551.2,551.44,550.69,550.69,70.0,551.2,551.44,550.69,550.69,70.0
2014-01-24 15:30:00,550.55,550.55,546.4,547.55,550.0,550.55,550.55,546.4,547.55,550.0
2014-01-27 09:30:00,558.96,558.96,546.97,549.92,560.0,558.96,558.96,546.97,549.92,560.0
2014-01-27 10:00:00,550.31,550.31,548.8,548.8,120.0,550.31,550.31,548.8,548.8,120.0
2014-01-27 10:30:00,549.45,549.49,548.11,549.36,250.0,549.45,549.49,548.11,549.36,250.0
2014-01-27 11:00:00,549.0,549.0,548.63,548.84,30.0,549.0,549.0,548.63,548.84,30.0
2014-01-27 11:30:00,547.46,547.46,545.14,545.14,120.0,547.46,547.46,545.14,545.14,120.0
2014-01-27 12:00:00,545.0,545.28,540.01,543.49,380.0,545.0,545.28,540.01,543.49,380.0
2014-01-27 12:30:00,543.4,544.25,542.02,543.27,330.0,543.4,544.25,542.02,543.27,330.0
2014-01-27 13:00:00,543.42,544.56,542.87,543.79,360.0,543.42,544.56,542.87,543.79,360.0
2014-01-27 13:30:00,543.96,545.99,543.96,545.99,130.0,543.96,545.99,543.96,545.99,130.0
2014-01-27 14:00:00,545.97,545.97,544.25,544.25,310.0,545.97,545.97,544.25,544.25,310.0
2014-01-27 14:30:00,545.36,545.88,544.9,545.0,180.0,545.36,545.88,544.9,545.0,180.0
2014-01-27 15:00:00,545.17,546.15,544.21,544.25,290.0,545.17,546.15,544.21,544.25,290.0
2014-01-27 15:30:00,544.99,544.99,541.01,543.15,430.0,544.99,544.99,541.01,543.15,430.0
2014-01-28 09:30:00,542.16,542.64,542.16,542.64,70.0,542.16,542.64,542.16,542.64,70.0
2014-01-28 10:00:00,544.85,545.36,543.71,545.36,200.0,544.85,545.36,543.71,545.36,200.0
2014-01-28 10:30:00,545.69,546.72,545.14,546.11,80.0,545.69,546.72,545.14,546.11,80.0
2014-01-28 11:00:00,545.89,546.98,545.04,546.98,110.0,545.89,546.98,545.04,546.98,110.0
2014-01-28 11:30:00,546.65,546.65,544.01,544.49,170.0,546.65,546.65,544.01,544.49,170.0
2014-01-28 12:00:00,544.02,545.76,544.02,545.0,110.0,544.02,545.76,544.02,545.0,110.0
2014-01-28 12:30:00,545.0,545.0,545.0,545.0,0.0,545.0,545.0,545.0,545.0,0.0
2014-01-28 13:00:00,545.1,546.1,545.1,545.67,60.0,545.1,546.1,545.1,545.67,60.0
2014-01-28 13:30:00,545.63,545.68,544.93,545.02,190.0,545.63,545.68,544.93,545.02,190.0
2014-01-28 14:00:00,545.13,545.13,544.44,544.82,210.0,545.13,545.13,544.44,544.82,210.0
2014-01-28 14:30:00,545.17,545.32,544.66,544.66,220.0,545.17,545.32,544.66,544.66,220.0
2014-01-28 15:00:00,544.8,545.36,543.58,543.98,400.0,544.8,545.36,543.58,543.98,400.0
2014-01-28 15:30:00,544.0,544.53,543.98,544.5,680.0,544.0,544.53,543.98,544.5,680.0
2014-01-29 09:30:00,541.75,543.73,541.75,543.73,110.0,541.75,543.73,541.75,543.73,110.0
2014-01-29 10:00:00,543.68,544.07,540.8,541.51,730.0,543.68,544.07,540.8,541.51,730.0
2014-01-29 10:30:00,541.63,542.39,540.33,541.68,670.0,541.63,542.39,540.33,541.68,670.0
2014-01-29 11:00:00,541.79,543.28,540.93,542.69,270.0,541.79,543.28,540.93,542.69,270.0
2014-01-29 11:30:00,542.31,543.87,541.51,541.51,600.0,542.31,543.87,541.51,541.51,600.0
2014-01-29 12:00:00,541.11,542.7,541.01,541.85,180.0,541.11,542.7,541.01,541.85,180.0
2014-01-29 12:30:00,542.0,542.01,540.68,541.76,140.0,542.0,542.01,540.68,541.76,140.0
2014-01-29 13:00:00,541.3,541.49,540.62,540.83,310.0,541.3,541.49,540.62,540.83,310.0
2014-01-29 13:30:00,541.03,541.15,540.59,541.13,160.0,541.03,541.15,540.59,541.13,160.0
2014-01-29 14:00:00,540.97,541.93,539.92,541.93,480.0,540.97,541.93,539.92,541.93,480.0
2014-01-29 14:30:00,541.27,541.27,540.06,540.1,250.0,541.27,541.27,540.06,540.1,250.0
2014-01-29 15:00:00,540.0,540.3,539.8,539.8,70.0,540.0,540.3,539.8,539.8,70.0
2014-01-29 15:30:00,539.52,541.03,539.24,540.69,540.0,539.52,541.03,539.24,540.69,540.0
2014-01-30 09:30:00,543.72,543.72,540.02,542.58,700.0,543.72,543.72,540.02,542.58,700.0
2014-01-30 10:00:00,541.65,543.99,541.6,543.0,500.0,541.65,543.99,541.6,543.0,500.0
2014-01-30 10:30:00,543.4,544.25,542.71,543.21,210.0,543.4,544.25,542.71,543.21,210.0
2014-01-30 11:00:00,542.94,543.69,542.8,543.69,100.0,542.94,543.69,542.8,543.69,100.0
2014-01-30 11:30:00,544.37,545.11,543.51,544.64,210.0,544.37,545.11,543.51,544.64,210.0
2014-01-30 12:00:00,544.51,544.99,544.02,544.64,90.0,544.51,544.99,544.02,544.64,90.0
2014-01-30 12:30:00,543.69,544.59,543.4,543.4,140.0,543.69,544.59,543.4,543.4,140.0
2014-01-30 13:00:00,544.5,544.5,543.16,543.9,110.0,544.5,544.5,543.16,543.9,110.0
2014-01-30 13:30:00,543.38,544.14,542.76,543.75,100.0,543.38,544.14,542.76,543.75,100.0
2014-01-30 14:00:00,544.0,544.0,543.44,543.74,120.0,544.0,544.0,543.44,543.74,120.0
2014-01-30 14:30:00,543.47,543.96,543.26,543.63,160.0,543.47,543.96,543.26,543.63,160.0
2014-01-30 15:00:00,544.0,544.75,543.55,543.81,180.0,544.0,544.75,543.55,543.81,180.0
2014-01-30 15:30:00,544.32,544.35,543.78,544.23,320.0,544.32,544.35,543.78,544.23,320.0
2014-01-31 09:30:00,540.56,541.13,537.86,538.87,200.0,540.56,541.13,537.86,538.87,200.0
2014-01-31 10:00:00,538.91,540.89,538.91,540.89,80.0,538.91,540.89,538.91,540.89,80.0
2014-01-31 10:30:00,539.99,541.37,539.97,540.5,100.0,539.99,541.37,539.97,540.5,100.0
2014-01-31 11:00:00,540.63,542.84,540.63,542.03,200.0,540.63,542.84,540.63,542.03,200.0
2014-01-31 11:30:00,542.03,542.35,540.08,540.19,210.0,542.03,542.35,540.08,540.19,210.0
2014-01-31 12:00:00,540.74,540.74,539.81,539.81,60.0,540.74,540.74,539.81,539.81,60.0
2014-01-31 12:30:00,539.81,539.81,539.81,539.81,0.0,539.81,539.81,539.81,539.81,0.0
2014-01-31 13:00:00,538.93,539.46,538.93,539.46,30.0,538.93,539.46,538.93,539.46,30.0
2014-01-31 13:30:00,539.35,541.1,539.35,540.59,140.0,539.35,541.1,539.35,540.59,140.0
2014-01-31 14:00:00,540.59,541.49,540.59,540.69,100.0,540.59,541.49,540.59,540.69,100.0
2014-01-31 14:30:00,540.23,541.39,540.23,540.57,170.0,540.23,541.39,540.23,540.57,170.0
2014-01-31 15:00:00,539.15,540.39,539.15,540.0,120.0,539.15,540.39,539.15,540.0,120.0
2014-01-31 15:30:00,539.6,539.9,538.35,538.54,310.0,539.6,539.9,538.35,538.54,310.0
2014-02-03 09:30:00,540.4,541.96,539.14,539.39,380.0,540.4,541.96,539.14,539.39,380.0
2014-02-03 10:00:00,538.49,538.49,535.03,536.05,100.0,538.49,538.49,535.03,536.05,100.0
2014-02-03 10:30:00,535.67,536.15,534.49,534.97,160.0,535.67,536.15,534.49,534.97,160.0
2014-02-03 11:00:00,534.7,535.0,531.26,532.0,450.0,534.7,535.0,531.26,532.0,450.0
2014-02-03 11:30:00,532.01,533.23,531.5,531.5,280.0,532.01,533.23,531.5,531.5,280.0
2014-02-03 12:00:00,531.5,531.56,530.45,530.45,230.0,531.5,531.56,530.45,530.45,230.0
2014-02-03 12:30:00,530.57,531.98,530.19,531.11,280.0,530.57,531.98,530.19,531.11,280.0
2014-02-03 13:00:00,530.0,530.5,529.25,529.83,150.0,530.0,530.5,529.25,529.83,150.0
2014-02-03 13:30:00,530.37,530.37,529.05,529.37,130.0,530.37,530.37,529.05,529.37,130.0
2014-02-03 14:00:00,529.37,530.02,529.0,529.7,150.0,529.37,530.02,529.0,529.7,150.0
2014-02-03 14:30:00,529.33,529.91,528.97,529.63,160.0,529.33,529.91,528.97,529.63,160.0
2014-02-03 15:00:00,529.66,529.66,528.01,528.5,200.0,529.66,529.66,528.01,528.5,200.0
2014-02-03 15:30:00,528.2,530.24,527.17,528.99,670.0,528.2,530.24,527.17,528.99,670.0
2014-02-04 09:30:00,530.0,532.24,529.84,531.71,210.0,530.0,532.24,529.84,531.71,210.0
2014-02-04 10:00:00,531.39,532.14,530.88,531.76,170.0,531.39,532.14,530.88,531.76,170.0
2014-02-04 10:30:00,531.8,532.61,531.8,532.1,70.0,531.8,532.61,531.8,532.1,70.0
2014-02-04 11:00:00,531.73,532.5,531.73,532.36,60.0,531.73,532.5,531.73,532.36,60.0
2014-02-04 11:30:00,532.36,532.87,531.76,532.11,70.0,532.36,532.87,531.76,532.11,70.0
2014-02-04 12:00:00,532.78,533.0,532.05,532.75,160.0,532.78,533.0,532.05,532.75,160.0
2014-02-04 12:30:00,533.78,533.78,532.93,533.68,120.0,533.78,533.78,532.93,533.68,120.0
2014-02-04 13:00:00,533.21,533.21,532.0,532.07,120.0,533.21,533.21,532.0,532.07,120.0
2014-02-04 13:30:00,532.26,532.38,531.27,531.35,370.0,532.26,532.38,531.27,531.35,370.0
2014-02-04 14:00:00,531.66,533.6,531.29,533.6,460.0,531.66,533.6,531.29,533.6,460.0
2014-02-04 14:30:00,533.5,533.6,533.2,533.41,170.0,533.5,533.6,533.2,533.41,170.0
2014-02-04 15:00:00,534.36,534.36,533.32,533.61,400.0,534.36,534.36,533.32,533.61,400.0
2014-02-04 15:30:00,533.37,534.97,533.1,534.89,1080.0,533.37,534.97,533.1,534.89,1080.0
2014-02-05 09:30:00,534.36,536.79,534.36,535.79,160.0,534.36,536.79,534.36,535.79,160.0
2014-02-05 10:00:00,536.27,536.99,535.12,535.82,390.0,536.27,536.99,535.12,535.82,390.0
2014-02-05 10:30:00,535.26,536.13,535.11,536.13,140.0,535.26,536.13,535.11,536.13,140.0
2014-02-05 11:00:00,535.38,535.82,535.38,535.82,40.0,535.38,535.82,535.38,535.82,40.0
2014-02-05 11:30:00,535.48,536.45,535.48,536.38,50.0,535.48,536.45,535.48,536.38,50.0
2014-02-05 12:00:00,535.73,536.31,535.73,535.73,60.0,535.73,536.31,535.73,535.73,60.0
2014-02-05 12:30:00,535.78,535.78,535.65,535.65,20.0,535.78,535.78,535.65,535.65,20.0
2014-02-05 13:00:00,535.01,535.64,535.01,535.63,50.0,535.01,535.64,535.01,535.63,50.0
2014-02-05 13:30:00,535.34,536.55,535.34,535.42,30.0,535.34,536.55,535.34,535.42,30.0
2014-02-05 14:00:00,536.38,536.38,535.81,535.81,30.0,536.38,536.38,535.81,535.81,30.0
2014-02-05 14:30:00,535.92,536.52,535.75,535.84,120.0,535.92,536.52,535.75,535.84,120.0
2014-02-05 15:00:00,535.75,535.75,535.63,535.63,40.0,535.75,535.75,535.63,535.63,40.0
2014-02-05 15:30:00,536.63,537.03,535.46,535.46,140.0,536.63,537.03,535.46,535.46,140.0
2014-02-06 09:30:00,536.0,539.5,536.0,539.48,160.0,536.0,539.5,536.0,539.48,160.0
2014-02-06 10:00:00,538.71,540.1,538.1,539.01,140.0,538.71,540.1,538.1,539.01,140.0
2014-02-06 10:30:00,539.38,539.38,538.0,538.01,130.0,539.38,539.38,538.0,538.01,130.0
2014-02-06 11:00:00,539.42,539.42,536.57,536.57,70.0,539.42,539.42,536.57,536.57,70.0
2014-02-06 11:30:00,535.77,536.19,535.0,535.0,110.0,535.77,536.19,535.0,535.0,110.0
2014-02-06 12:00:00,534.27,534.94,534.27,534.94,20.0,534.27,534.94,534.27,534.94,20.0
2014-02-06 12:30:00,535.64,536.05,535.1,536.01,250.0,535.64,536.05,535.1,536.01,250.0
2014-02-06 13:00:00,536.02,536.11,534.38,534.38,120.0,536.02,536.11,534.38,534.38,120.0
2014-02-06 13:30:00,534.21,534.95,534.21,534.95,20.0,534.21,534.95,534.21,534.95,20.0
2014-02-06 14:00:00,533.65,536.14,533.65,536.14,220.0,533.65,536.14,533.65,536.14,220.0
2014-02-06 14:30:00,536.05,536.28,535.62,535.62,40.0,536.05,536.28,535.62,535.62,40.0
2014-02-06 15:00:00,536.0,536.0,534.68,535.69,180.0,536.0,536.0,534.68,535.69,180.0
2014-02-06 15:30:00,535.76,537.23,535.3,536.55,480.0,535.76,537.23,535.3,536.55,480.0
2014-02-07 09:30:00,541.13,545.23,540.5,542.16,210.0,541.13,545.23,540.5,542.16,210.0
2014-02-07 10:00:00,542.44,542.44,540.7,541.93,150.0,542.44,542.44,540.7,541.93,150.0
2014-02-07 10:30:00,541.98,541.98,540.71,541.69,60.0,541.98,541.98,540.71,541.69,60.0
2014-02-07 11:00:00,540.71,541.45,539.83,539.83,140.0,540.71,541.45,539.83,539.83,140.0
2014-02-07 11:30:00,539.83,540.45,539.71,540.0,80.0,539.83,540.45,539.71,540.0,80.0
2014-02-07 12:00:00,540.0,540.4,539.25,539.25,50.0,540.0,540.4,539.25,539.25,50.0
2014-02-07 12:30:00,539.25,539.25,539.25,539.25,0.0,539.25,539.25,539.25,539.25,0.0
2014-02-07 13:00:00,539.68,539.68,539.4,539.4,40.0,539.68,539.68,539.4,539.4,40.0
2014-02-07 13:30:00,538.33,538.93,538.33,538.93,20.0,538.33,538.93,538.33,538.93,20.0
2014-02-07 14:00:00,539.68,539.91,539.0,539.22,180.0,539.68,539.91,539.0,539.22,180.0
2014-02-07 14:30:00,539.01,540.16,539.01,539.31,70.0,539.01,540.16,539.01,539.31,70.0
2014-02-07 15:00:00,539.38,540.5,539.15,540.02,290.0,539.38,540.5,539.15,540.02,290.0
2014-02-07 15:30:00,540.76,542.95,540.65,542.0,560.0,540.76,542.95,540.65,542.0,560.0
2014-02-10 09:30:00,542.49,543.98,540.06,540.06,370.0,542.49,543.98,540.06,540.06,370.0
2014-02-10 10:00:00,538.81,540.52,538.81,540.52,60.0,538.81,540.52,538.81,540.52,60.0
2014-02-10 10:30:00,540.31,541.19,538.11,538.11,250.0,540.31,541.19,538.11,538.11,250.0
2014-02-10 11:00:00,540.62,540.62,539.95,539.95,20.0,540.62,540.62,539.95,539.95,20.0
2014-02-10 11:30:00,539.59,541.47,539.41,540.38,130.0,539.59,541.47,539.41,540.38,130.0
2014-02-10 12:00:00,539.41,539.42,538.88,538.88,90.0,539.41,539.42,538.88,538.88,90.0
2014-02-10 12:30:00,539.36,539.42,539.36,539.42,40.0,539.36,539.42,539.36,539.42,40.0
2014-02-10 13:00:00,539.74,540.08,539.64,539.85,80.0,539.74,540.08,539.64,539.85,80.0
2014-02-10 13:30:00,539.98,539.98,539.92,539.92,80.0,539.98,539.98,539.92,539.92,80.0
2014-02-10 14:00:00,539.92,540.06,539.67,540.0,60.0,539.92,540.06,539.67,540.0,60.0
2014-02-10 14:30:00,539.98,541.14,539.98,540.62,190.0,539.98,541.14,539.98,540.62,190.0
2014-02-10 15:00:00,540.79,541.3,540.23,541.0,280.0,540.79,541.3,540.23,541.0,280.0
2014-02-10 15:30:00,540.55,541.97,540.13,541.94,520.0,540.55,541.97,540.13,541.94,520.0
2014-02-11 09:30:00,554.99,555.0,553.46,554.54,850.0,554.99,555.0,553.46,554.54,850.0
2014-02-11 10:00:00,554.6,554.97,554.0,554.62,90.0,554.6,554.97,554.0,554.62,90.0
2014-02-11 10:30:00,554.4,554.72,554.09,554.72,140.0,554.4,554.72,554.09,554.72,140.0
2014-02-11 11:00:00,554.99,558.48,554.6,556.25,530.0,554.99,558.48,554.6,556.25,530.0
2014-02-11 11:30:00,558.31,560.0,558.12,559.9,220.0,558.31,560.0,558.12,559.9,220.0
2014-02-11 12:00:00,559.02,559.69,559.0,559.06,170.0,559.02,559.69,559.0,559.06,170.0
2014-02-11 12:30:00,559.39,559.39,558.72,558.83,240.0,559.39,559.39,558.72,558.83,240.0
2014-02-11 13:00:00,558.85,559.52,557.49,559.25,150.0,558.85,559.52,557.49,559.25,150.0
2014-02-11 13:30:00,558.96,558.96,556.34,556.34,250.0,558.96,558.96,556.34,556.34,250.0
2014-02-11 14:00:00,557.06,557.06,554.9,555.89,80.0,557.06,557.06,554.9,555.89,80.0
2014-02-11 14:30:00,555.79,555.89,554.7,554.7,120.0,555.79,555.89,554.7,554.7,120.0
2014-02-11 15:00:00,554.7,554.89,552.41,552.41,190.0,554.7,554.89,552.41,552.41,190.0
2014-02-11 15:30:00,552.4,554.61,552.19,554.61,850.0,552.4,554.61,552.19,554.61,850.0
2014-02-12 09:30:00,554.0,554.76,553.06,554.54,180.0,554.0,554.76,553.06,554.54,180.0
2014-02-12 10:00:00,553.58,554.0,551.92,551.92,170.0,553.58,554.0,551.92,551.92,170.0
2014-02-12 10:30:00,551.92,551.92,551.92,551.92,0.0,551.92,551.92,551.92,551.92,0.0
2014-02-12 11:00:00,552.95,552.95,551.19,551.19,90.0,552.95,552.95,551.19,551.19,90.0
2014-02-12 11:30:00,551.69,551.69,550.84,550.94,210.0,551.69,551.69,550.84,550.94,210.0
2014-02-12 12:00:00,551.14,551.14,551.14,551.14,10.0,551.14,551.14,551.14,551.14,10.0
2014-02-12 12:30:00,552.2,552.58,551.82,552.33,80.0,552.2,552.58,551.82,552.33,80.0
2014-02-12 13:00:00,551.68,551.68,551.68,551.68,10.0,551.68,551.68,551.68,551.68,10.0
2014-02-12 13:30:00,552.07,552.17,550.62,551.65,180.0,552.07,552.17,550.62,551.65,180.0
2014-02-12 14:00:00,551.47,552.19,551.14,551.38,110.0,551.47,552.19,551.14,551.38,110.0
2014-02-12 14:30:00,551.99,551.99,551.24,551.68,220.0,551.99,551.99,551.24,551.68,220.0
2014-02-12 15:00:00,551.45,552.67,551.45,552.67,150.0,551.45,552.67,551.45,552.67,150.0
2014-02-12 15:30:00,552.89,553.29,551.49,552.24,340.0,552.89,553.29,551.49,552.24,340.0
2014-02-13 09:30:00,551.41,554.8,550.65,553.77,340.0,551.41,554.8,550.65,553.77,340.0
2014-02-13 10:00:00,554.88,557.17,553.81,557.17,550.0,554.88,557.17,553.81,557.17,550.0
2014-02-13 10:30:00,557.99,557.99,555.44,557.96,310.0,557.99,557.99,555.44,557.96,310.0
2014-02-13 11:00:00,556.8,558.0,556.52,557.06,470.0,556.8,558.0,556.52,557.06,470.0
2014-02-13 11:30:00,557.21,558.0,557.09,557.98,240.0,557.21,558.0,557.09,557.98,240.0
2014-02-13 12:00:00,558.65,561.34,558.25,561.34,410.0,558.65,561.34,558.25,561.34,410.0
2014-02-13 12:30:00,562.0,564.0,560.74,563.08,590.0,562.0,564.0,560.74,563.08,590.0
2014-02-13 13:00:00,564.0,564.82,562.76,564.82,260.0,564.0,564.82,562.76,564.82,260.0
2014-02-13 13:30:00,563.84,564.12,563.24,563.43,120.0,563.84,564.12,563.24,563.43,120.0
2014-02-13 14:00:00,563.99,564.02,560.28,561.1,160.0,563.99,564.02,560.28,561.1,160.0
2014-02-13 14:30:00,560.53,562.2,560.45,562.2,160.0,560.53,562.2,560.45,562.2,160.0
2014-02-13 15:00:00,561.36,561.99,560.63,561.99,300.0,561.36,561.99,560.63,561.99,300.0
2014-02-13 15:30:00,562.0,564.25,561.09,562.1,710.0,562.0,564.25,561.09,562.1,710.0
2014-02-14 09:30:00,562.9,563.89,561.26,562.91,230.0,562.9,563.89,561.26,562.91,230.0
2014-02-14 10:00:00,562.99,563.0,561.4,562.36,210.0,562.99,563.0,561.4,562.36,210.0
2014-02-14 10:30:00,563.0,563.0,561.83,561.83,80.0,563.0,563.0,561.83,561.83,80.0
2014-02-14 11:00:00,562.67,562.69,562.0,562.0,120.0,562.67,562.69,562.0,562.0,120.0
2014-02-14 11:30:00,563.0,564.92,563.0,564.92,260.0,563.0,564.92,563.0,564.92,260.0
2014-02-14 12:00:00,564.78,564.86,564.78,564.86,20.0,564.78,564.86,564.78,564.86,20.0
2014-02-14 12:30:00,564.0,565.03,564.0,565.0,190.0,564.0,565.03,564.0,565.0,190.0
2014-02-14 13:00:00,565.0,565.49,564.57,564.57,70.0,565.0,565.49,564.57,564.57,70.0
2014-02-14 13:30:00,564.53,566.94,564.53,566.94,80.0,564.53,566.94,564.53,566.94,80.0
2014-02-14 14:00:00,566.75,567.29,566.01,567.29,320.0,566.75,567.29,566.01,567.29,320.0
2014-02-14 14:30:00,567.64,568.27,566.8,567.51,190.0,567.64,568.27,566.8,567.51,190.0
2014-02-14 15:00:00,566.87,568.23,566.03,568.23,430.0,566.87,568.23,566.03,568.23,430.0
2014-02-14 15:30:00,568.14,569.54,567.25,569.54,640.0,568.14,569.54,567.25,569.54,640.0
2014-02-18 09:30:00,569.0,571.85,569.0,571.38,250.0,569.0,571.85,569.0,571.38,250.0
2014-02-18 10:00:00,570.98,571.77,570.81,570.81,50.0,570.98,571.77,570.81,570.81,50.0
2014-02-18 10:30:00,572.0,572.0,570.47,570.9,260.0,572.0,572.0,570.47,570.9,260.0
2014-02-18 11:00:00,570.99,571.18,570.46,571.18,100.0,570.99,571.18,570.46,571.18,100.0
2014-02-18 11:30:00,570.98,571.45,570.8,571.45,80.0,570.98,571.45,570.8,571.45,80.0
2014-02-18 12:00:00,572.0,572.39,571.07,571.74,100.0,572.0,572.39,571.07,571.74,100.0
2014-02-18 12:30:00,571.25,571.95,570.66,571.7,170.0,571.25,571.95,570.66,571.7,170.0
2014-02-18 13:00:00,571.27,571.94,571.26,571.7,90.0,571.27,571.94,571.26,571.7,90.0
2014-02-18 13:30:00,571.56,571.67,571.15,571.34,140.0,571.56,571.67,571.15,571.34,140.0
2014-02-18 14:00:00,571.89,571.93,570.94,571.5,230.0,571.89,571.93,570.94,571.5,230.0
2014-02-18 14:30:00,571.83,571.91,570.77,571.91,120.0,571.83,571.91,570.77,571.91,120.0
2014-02-18 15:00:00,572.0,573.12,571.56,572.03,310.0,572.0,573.12,571.56,572.03,310.0
2014-02-18 15:30:00,572.12,572.97,571.71,572.61,360.0,572.12,572.97,571.71,572.61,360.0
2014-02-19 09:30:00,572.65,573.13,571.33,572.5,470.0,572.65,573.13,571.33,572.5,470.0
2014-02-19 10:00:00,572.0,573.87,571.99,573.5,680.0,572.0,573.87,571.99,573.5,680.0
2014-02-19 10:30:00,573.5,573.98,572.93,573.51,640.0,573.5,573.98,572.93,573.51,640.0
2014-02-19 11:00:00,573.9,574.61,573.51,574.61,110.0,573.9,574.61,573.51,574.61,110.0
2014-02-19 11:30:00,574.59,575.49,572.52,573.69,150.0,574.59,575.49,572.52,573.69,150.0
2014-02-19 12:00:00,573.37,574.09,571.7,571.7,240.0,573.37,574.09,571.7,571.7,240.0
2014-02-19 12:30:00,571.85,573.5,571.85,573.49,100.0,571.85,573.5,571.85,573.49,100.0
2014-02-19 13:00:00,573.78,573.78,573.21,573.32,90.0,573.78,573.78,573.21,573.32,90.0
2014-02-19 13:30:00,573.9,574.5,573.27,574.01,250.0,573.9,574.5,573.27,574.01,250.0
2014-02-19 14:00:00,574.04,574.04,573.0,573.44,480.0,574.04,574.04,573.0,573.44,480.0
2014-02-19 14:30:00,573.72,573.72,573.01,573.33,90.0,573.72,573.72,573.01,573.33,90.0
2014-02-19 15:00:00,573.3,573.59,572.52,573.02,770.0,573.3,573.59,572.52,573.02,770.0
2014-02-19 15:30:00,573.0,573.0,570.19,571.39,1010.0,573.0,573.0,570.19,571.39,1010.0
2014-02-20 09:30:00,573.4,574.02,573.32,573.77,160.0,573.4,574.02,573.32,573.77,160.0
2014-02-20 10:00:00,571.65,572.87,570.92,571.05,230.0,571.65,572.87,570.92,571.05,230.0
2014-02-20 10:30:00,571.08,573.0,570.76,572.41,250.0,571.08,573.0,570.76,572.41,250.0
2014-02-20 11:00:00,574.03,574.03,570.61,570.61,330.0,574.03,574.03,570.61,570.61,330.0
2014-02-20 11:30:00,571.29,572.5,570.63,572.09,400.0,571.29,572.5,570.63,572.09,400.0
2014-02-20 12:00:00,571.78,572.58,571.0,572.58,310.0,571.78,572.58,571.0,572.58,310.0
2014-02-20 12:30:00,572.58,572.58,572.58,572.58,0.0,572.58,572.58,572.58,572.58,0.0
2014-02-20 13:00:00,572.22,572.68,571.27,572.29,370.0,572.22,572.68,571.27,572.29,370.0
2014-02-20 13:30:00,572.03,572.5,571.64,572.33,430.0,572.03,572.5,571.64,572.33,430.0
2014-02-20 14:00:00,572.0,573.57,571.75,573.13,1190.0,572.0,573.57,571.75,573.13,1190.0
2014-02-20 14:30:00,573.42,573.64,572.92,573.44,130.0,573.42,573.64,572.92,573.44,130.0
2014-02-20 15:00:00,573.38,573.99,573.0,573.19,170.0,573.38,573.99,573.0,573.19,170.0
2014-02-20 15:30:00,573.2,574.67,572.6,574.55,190.0,573.2,574.67,572.6,574.55,190.0
2014-02-21 09:30:00,575.0,576.27,574.01,575.82,110.0,575.0,576.27,574.01,575.82,110.0
2014-02-21 10:00:00,577.28,577.28,574.66,575.82,420.0,577.28,577.28,574.66,575.82,420.0
2014-02-21 10:30:00,575.63,576.13,575.37,575.37,100.0,575.63,576.13,575.37,575.37,100.0
2014-02-21 11:00:00,575.92,575.98,574.9,575.58,340.0,575.92,575.98,574.9,575.58,340.0
2014-02-21 11:30:00,575.58,576.28,575.16,575.84,540.0,575.58,576.28,575.16,575.84,540.0
2014-02-21 12:00:00,575.65,576.0,575.14,575.97,130.0,575.65,576.0,575.14,575.97,130.0
2014-02-21 12:30:00,575.72,576.33,574.66,576.33,350.0,575.72,576.33,574.66,576.33,350.0
2014-02-21 13:00:00,575.62,575.99,575.53,575.53,70.0,575.62,575.99,575.53,575.53,70.0
2014-02-21 13:30:00,575.67,576.52,575.26,575.76,380.0,575.67,576.52,575.26,575.76,380.0
2014-02-21 14:00:00,576.32,576.52,575.61,576.0,110.0,576.32,576.52,575.61,576.0,110.0
2014-02-21 14:30:00,575.75,576.62,574.88,575.79,620.0,575.75,576.62,574.88,575.79,620.0
2014-02-21 15:00:00,576.36,576.67,575.42,576.67,180.0,576.36,576.67,575.42,576.67,180.0
2014-02-21 15:30:00,576.56,576.56,575.22,575.63,450.0,576.56,576.56,575.22,575.63,450.0
2014-02-24 09:30:00,575.68,578.94,574.39,577.88,320.0,575.68,578.94,574.39,577.88,320.0
2014-02-24 10:00:00,577.43,578.73,577.43,578.46,50.0,577.43,578.73,577.43,578.46,50.0
2014-02-24 10:30:00,578.05,578.56,577.45,578.36,110.0,578.05,578.56,577.45,578.36,110.0
2014-02-24 11:00:00,578.01,578.43,577.44,578.28,240.0,578.01,578.43,577.44,578.28,240.0
2014-02-24 11:30:00,578.28,582.11,578.28,581.84,660.0,578.28,582.11,578.28,581.84,660.0
2014-02-24 12:00:00,581.59,582.88,581.59,582.35,100.0,581.59,582.88,581.59,582.35,100.0
2014-02-24 12:30:00,581.24,582.56,581.01,582.14,250.0,581.24,582.56,581.01,582.14,250.0
2014-02-24 13:00:00,582.38,582.5,582.29,582.5,30.0,582.38,582.5,582.29,582.5,30.0
2014-02-24 13:30:00,581.98,582.8,581.98,582.47,100.0,581.98,582.8,581.98,582.47,100.0
2014-02-24 14:00:00,582.44,582.78,580.8,582.35,140.0,582.44,582.78,580.8,582.35,140.0
2014-02-24 14:30:00,581.41,582.03,580.8,581.03,220.0,581.41,582.03,580.8,581.03,220.0
2014-02-24 15:00:00,580.11,582.58,578.72,580.39,1140.0,580.11,582.58,578.72,580.39,1140.0
2014-02-24 15:30:00,580.44,580.76,578.74,580.01,1410.0,580.44,580.76,578.74,580.01,1410.0
2014-02-25 09:30:00,579.99,581.0,579.4,580.0,310.0,579.99,581.0,579.4,580.0,310.0
2014-02-25 10:00:00,580.36,580.39,579.28,580.0,1760.0,580.36,580.39,579.28,580.0,1760.0
2014-02-25 10:30:00,579.89,580.25,579.6,580.0,420.0,579.89,580.25,579.6,580.0,420.0
2014-02-25 11:00:00,580.95,581.0,580.43,581.0,220.0,580.95,581.0,580.43,581.0,220.0
2014-02-25 11:30:00,580.58,580.95,577.1,578.22,2000.0,580.58,580.95,577.1,578.22,2000.0
2014-02-25 12:00:00,578.55,578.65,576.47,577.8,950.0,578.55,578.65,576.47,577.8,950.0
2014-02-25 12:30:00,576.96,578.73,576.96,578.73,160.0,576.96,578.73,576.96,578.73,160.0
2014-02-25 13:00:00,578.75,579.0,578.05,578.61,120.0,578.75,579.0,578.05,578.61,120.0
2014-02-25 13:30:00,579.0,579.78,579.0,579.78,90.0,579.0,579.78,579.0,579.78,90.0
2014-02-25 14:00:00,579.5,579.75,578.73,579.57,90.0,579.5,579.75,578.73,579.57,90.0
2014-02-25 14:30:00,579.57,579.83,577.74,578.86,1090.0,579.57,579.83,577.74,578.86,1090.0
2014-02-25 15:00:00,578.21,578.73,574.41,574.41,1570.0,578.21,578.73,574.41,574.41,1570.0
2014-02-25 15:30:00,574.9,575.05,573.29,574.67,1720.0,574.9,575.05,573.29,574.67,1720.0
2014-02-26 09:30:00,575.0,575.0,573.8,573.8,90.0,575.0,575.0,573.8,573.8,90.0
2014-02-26 10:00:00,574.0,574.47,573.47,574.0,220.0,574.0,574.47,573.47,574.0,220.0
2014-02-26 10:30:00,573.11,573.11,573.11,573.11,10.0,573.11,573.11,573.11,573.11,10.0
2014-02-26 11:00:00,572.94,573.06,572.78,573.06,60.0,572.94,573.06,572.78,573.06,60.0
2014-02-26 11:30:00,573.78,574.04,573.78,574.04,20.0,573.78,574.04,573.78,574.04,20.0
2014-02-26 12:00:00,574.0,574.0,573.24,573.24,90.0,574.0,574.0,573.24,573.24,90.0
2014-02-26 12:30:00,574.0,574.0,572.6,572.76,50.0,574.0,574.0,572.6,572.76,50.0
2014-02-26 13:00:00,573.01,573.04,572.93,572.99,70.0,573.01,573.04,572.93,572.99,70.0
2014-02-26 13:30:00,573.35,573.35,572.4,572.4,190.0,573.35,573.35,572.4,572.4,190.0
2014-02-26 14:00:00,572.52,573.0,571.89,573.0,100.0,572.52,573.0,571.89,573.0,100.0
2014-02-26 14:30:00,572.17,572.55,571.51,571.61,280.0,572.17,572.55,571.51,571.61,280.0
2014-02-26 15:00:00,571.3,571.37,570.0,570.0,310.0,571.3,571.37,570.0,570.0,310.0
2014-02-26 15:30:00,570.38,571.64,569.7,570.2,510.0,570.38,571.64,569.7,570.2,510.0
2014-02-27 09:30:00,568.78,571.85,568.78,569.51,300.0,568.78,571.85,568.78,569.51,300.0
2014-02-27 10:00:00,569.38,569.4,567.99,569.4,380.0,569.38,569.4,567.99,569.4,380.0
2014-02-27 10:30:00,568.66,570.43,568.51,570.43,30.0,568.66,570.43,568.51,570.43,30.0
2014-02-27 11:00:00,570.94,571.27,570.94,571.27,20.0,570.94,571.27,570.94,571.27,20.0
2014-02-27 11:30:00,571.47,571.47,571.47,571.47,10.0,571.47,571.47,571.47,571.47,10.0
2014-02-27 12:00:00,572.43,573.49,572.43,572.71,90.0,572.43,573.49,572.43,572.71,90.0
2014-02-27 12:30:00,572.5,572.63,572.05,572.63,50.0,572.5,572.63,572.05,572.63,50.0
2014-02-27 13:00:00,573.23,573.36,572.12,573.2,40.0,573.23,573.36,572.12,573.2,40.0
2014-02-27 13:30:00,573.36,573.36,572.39,572.39,160.0,573.36,573.36,572.39,572.39,160.0
2014-02-27 14:00:00,572.39,572.76,570.36,570.36,1290.0,572.39,572.76,570.36,570.36,1290.0
2014-02-27 14:30:00,570.4,570.4,569.99,569.99,200.0,570.4,570.4,569.99,569.99,200.0
2014-02-27 15:00:00,570.02,571.01,569.25,570.88,220.0,570.02,571.01,569.25,570.88,220.0
2014-02-27 15:30:00,573.67,573.67,570.25,571.72,420.0,573.67,573.67,570.25,571.72,420.0
2014-02-28 09:30:00,570.6,572.9,570.6,572.9,200.0,570.6,572.9,570.6,572.9,200.0
2014-02-28 10:00:00,574.0,575.1,574.0,574.35,160.0,574.0,575.1,574.0,574.35,160.0
2014-02-28 10:30:00,574.8,575.13,574.55,575.13,80.0,574.8,575.13,574.55,575.13,80.0
2014-02-28 11:00:00,574.54,574.54,574.54,574.54,10.0,574.54,574.54,574.54,574.54,10.0
2014-02-28 11:30:00,575.0,575.62,575.0,575.62,140.0,575.0,575.62,575.0,575.62,140.0
2014-02-28 12:00:00,575.57,575.57,575.57,575.57,10.0,575.57,575.57,575.57,575.57,10.0
2014-02-28 12:30:00,575.78,576.75,575.18,575.66,200.0,575.78,576.75,575.18,575.66,200.0
2014-02-28 13:00:00,575.51,576.66,575.51,576.11,80.0,575.51,576.66,575.51,576.11,80.0
2014-02-28 13:30:00,576.03,576.03,575.25,575.26,60.0,576.03,576.03,575.25,575.26,60.0
2014-02-28 14:00:00,575.25,575.25,574.84,575.0,80.0,575.25,575.25,574.84,575.0,80.0
2014-02-28 14:30:00,574.47,575.64,574.47,575.0,110.0,574.47,575.64,574.47,575.0,110.0
2014-02-28 15:00:00,574.29,574.83,573.79,574.77,940.0,574.29,574.83,573.79,574.77,940.0
2014-02-28 15:30:00,574.78,577.8,574.78,576.5,190.0,574.78,577.8,574.78,576.5,190.0
2014-03-03 09:30:00,576.8,577.33,575.82,576.57,230.0,576.8,577.33,575.82,576.57,230.0
2014-03-03 10:00:00,576.06,576.42,575.01,575.13,170.0,576.06,576.42,575.01,575.13,170.0
2014-03-03 10:30:00,575.0,575.1,574.01,574.01,30.0,575.0,575.1,574.01,574.01,30.0
2014-03-03 11:00:00,575.13,575.13,574.26,574.94,60.0,575.13,575.13,574.26,574.94,60.0
2014-03-03 11:30:00,573.64,574.68,573.64,573.75,60.0,573.64,574.68,573.64,573.75,60.0
2014-03-03 12:00:00,573.88,574.68,573.42,573.64,130.0,573.88,574.68,573.42,573.64,130.0
2014-03-03 12:30:00,574.45,574.71,573.65,574.71,50.0,574.45,574.71,573.65,574.71,50.0
2014-03-03 13:00:00,575.83,575.83,574.79,575.1,80.0,575.83,575.83,574.79,575.1,80.0
2014-03-03 13:30:00,575.32,576.01,575.31,576.01,50.0,575.32,576.01,575.31,576.01,50.0
2014-03-03 14:00:00,576.1,576.48,575.19,575.31,320.0,576.1,576.48,575.19,575.31,320.0
2014-03-03 14:30:00,575.0,575.55,574.5,575.55,60.0,575.0,575.55,574.5,575.55,60.0
2014-03-03 15:00:00,575.32,575.32,573.66,573.66,120.0,575.32,575.32,573.66,573.66,120.0
2014-03-03 15:30:00,575.01,575.57,573.26,574.02,310.0,575.01,575.57,573.26,574.02,310.0
2014-03-04 09:30:00,579.77,580.02,579.54,580.02,50.0,579.77,580.02,579.54,580.02,50.0
2014-03-04 10:00:00,579.17,579.17,579.16,579.16,20.0,579.17,579.17,579.16,579.16,20.0
2014-03-04 10:30:00,576.98,577.69,576.98,577.32,90.0,576.98,577.69,576.98,577.32,90.0
2014-03-04 11:00:00,578.89,578.89,577.77,578.83,60.0,578.89,578.89,577.77,578.83,60.0
2014-03-04 11:30:00,577.62,579.48,577.21,579.0,90.0,577.62,579.48,577.21,579.0,90.0
2014-03-04 12:00:00,578.15,578.15,575.98,576.08,350.0,578.15,578.15,575.98,576.08,350.0
2014-03-04 12:30:00,576.09,576.09,575.41,575.75,70.0,576.09,576.09,575.41,575.75,70.0
2014-03-04 13:00:00,575.47,575.74,574.88,575.74,110.0,575.47,575.74,574.88,575.74,110.0
2014-03-04 13:30:00,576.53,577.04,576.04,576.45,160.0,576.53,577.04,576.04,576.45,160.0
2014-03-04 14:00:00,576.72,577.6,576.1,576.31,120.0,576.72,577.6,576.1,576.31,120.0
2014-03-04 14:30:00,576.48,576.48,575.74,575.75,80.0,576.48,576.48,575.74,575.75,80.0
2014-03-04 15:00:00,577.04,577.05,575.91,575.91,40.0,577.04,577.05,575.91,575.91,40.0
2014-03-04 15:30:00,576.63,577.7,576.16,577.7,240.0,576.63,577.7,576.16,577.7,240.0
2014-03-05 09:30:00,577.7,578.07,575.5,575.87,150.0,577.7,578.07,575.5,575.87,150.0
2014-03-05 10:00:00,575.48,577.16,575.48,576.7,50.0,575.48,577.16,575.48,576.7,50.0
2014-03-05 10:30:00,577.49,577.88,577.48,577.88,30.0,577.49,577.88,577.48,577.88,30.0
2014-03-05 11:00:00,577.62,577.62,577.62,577.62,10.0,577.62,577.62,577.62,577.62,10.0
2014-03-05 11:30:00,577.8,577.8,577.8,577.8,20.0,577.8,577.8,577.8,577.8,20.0
2014-03-05 12:00:00,577.42,577.45,577.42,577.45,20.0,577.42,577.45,577.42,577.45,20.0
2014-03-05 12:30:00,577.26,577.65,577.21,577.65,50.0,577.26,577.65,577.21,577.65,50.0
2014-03-05 13:00:00,577.56,577.82,576.88,577.82,80.0,577.56,577.82,576.88,577.82,80.0
2014-03-05 13:30:00,577.98,578.19,577.05,577.1,150.0,577.98,578.19,577.05,577.1,150.0
2014-03-05 14:00:00,577.15,577.46,576.98,576.98,50.0,577.15,577.46,576.98,576.98,50.0
2014-03-05 14:30:00,576.38,577.0,576.11,577.0,100.0,576.38,577.0,576.11,577.0,100.0
2014-03-05 15:00:00,577.44,577.74,577.13,577.74,40.0,577.44,577.74,577.13,577.74,40.0
2014-03-05 15:30:00,577.7,579.58,577.53,579.48,410.0,577.7,579.58,577.53,579.48,410.0
2014-03-06 09:30:00,582.72,582.72,580.34,580.34,200.0,582.72,582.72,580.34,580.34,200.0
2014-03-06 10:00:00,581.28,581.28,580.12,580.95,70.0,581.28,581.28,580.12,580.95,70.0
2014-03-06 10:30:00,580.89,581.64,580.89,581.64,20.0,580.89,581.64,580.89,581.64,20.0
2014-03-06 11:00:00,581.17,581.98,581.17,581.98,70.0,581.17,581.98,581.17,581.98,70.0
2014-03-06 11:30:00,581.12,581.9,580.61,581.89,130.0,581.12,581.9,580.61,581.89,130.0
2014-03-06 12:00:00,581.48,581.84,581.07,581.5,90.0,581.48,581.84,581.07,581.5,90.0
2014-03-06 12:30:00,581.46,581.46,581.46,581.46,10.0,581.46,581.46,581.46,581.46,10.0
2014-03-06 13:00:00,581.5,581.69,580.9,581.5,220.0,581.5,581.69,580.9,581.5,220.0
2014-03-06 13:30:00,581.2,581.51,580.42,580.59,100.0,581.2,581.51,580.42,580.59,100.0
2014-03-06 14:00:00,580.82,580.93,580.41,580.93,30.0,580.82,580.93,580.41,580.93,30.0
2014-03-06 14:30:00,580.53,580.53,580.09,580.09,20.0,580.53,580.53,580.09,580.09,20.0
2014-03-06 15:00:00,580.72,580.72,580.03,580.33,60.0,580.72,580.72,580.03,580.33,60.0
2014-03-06 15:30:00,580.47,580.82,578.77,580.57,760.0,580.47,580.82,578.77,580.57,760.0
2014-03-07 09:30:00,583.37,583.37,579.75,580.02,220.0,583.37,583.37,579.75,580.02,220.0
2014-03-07 10:00:00,579.91,580.05,579.91,580.05,20.0,579.91,580.05,579.91,580.05,20.0
2014-03-07 10:30:00,581.65,581.65,580.54,581.0,250.0,581.65,581.65,580.54,581.0,250.0
2014-03-07 11:00:00,581.07,581.98,580.54,581.93,450.0,581.07,581.98,580.54,581.93,450.0
2014-03-07 11:30:00,581.67,582.99,581.46,582.9,240.0,581.67,582.99,581.46,582.9,240.0
2014-03-07 12:00:00,582.88,584.0,581.8,583.29,230.0,582.88,584.0,581.8,583.29,230.0
2014-03-07 12:30:00,583.26,583.99,582.75,582.75,70.0,583.26,583.99,582.75,582.75,70.0
2014-03-07 13:00:00,583.62,584.31,583.15,583.15,120.0,583.62,584.31,583.15,583.15,120.0
2014-03-07 13:30:00,584.12,584.12,583.94,584.0,80.0,584.12,584.12,583.94,584.0,80.0
2014-03-07 14:00:00,583.99,584.26,583.99,584.24,60.0,583.99,584.26,583.99,584.24,60.0
2014-03-07 14:30:00,584.48,585.05,583.86,584.47,390.0,584.48,585.05,583.86,584.47,390.0
2014-03-07 15:00:00,584.4,584.4,583.69,584.15,80.0,584.4,584.4,583.69,584.15,80.0
2014-03-07 15:30:00,583.0,584.44,583.0,583.7,700.0,583.0,584.44,583.0,583.7,700.0
2014-03-10 09:30:00,584.63,585.2,581.38,581.5,270.0,584.63,585.2,581.38,581.5,270.0
2014-03-10 10:00:00,581.55,582.15,581.35,581.69,830.0,581.55,582.15,581.35,581.69,830.0
2014-03-10 10:30:00,581.59,581.59,580.03,580.04,320.0,581.59,581.59,580.03,580.04,320.0
2014-03-10 11:00:00,580.0,580.0,579.14,579.68,30.0,580.0,580.0,579.14,579.68,30.0
2014-03-10 11:30:00,580.42,581.46,580.42,580.85,80.0,580.42,581.46,580.42,580.85,80.0
2014-03-10 12:00:00,580.0,581.5,580.0,580.32,160.0,580.0,581.5,580.0,580.32,160.0
2014-03-10 12:30:00,580.75,581.48,580.75,580.83,110.0,580.75,581.48,580.75,580.83,110.0
2014-03-10 13:00:00,580.93,581.65,580.92,581.64,250.0,580.93,581.65,580.92,581.64,250.0
2014-03-10 13:30:00,581.07,581.3,581.07,581.3,60.0,581.07,581.3,581.07,581.3,60.0
2014-03-10 14:00:00,581.18,581.95,581.07,581.49,90.0,581.18,581.95,581.07,581.49,90.0
2014-03-10 14:30:00,581.63,581.87,581.42,581.6,100.0,581.63,581.87,581.42,581.6,100.0
2014-03-10 15:00:00,581.6,581.62,580.72,581.2,190.0,581.6,581.62,580.72,581.2,190.0
2014-03-10 15:30:00,581.68,583.22,580.19,582.72,1140.0,581.68,583.22,580.19,582.72,1140.0
2014-03-11 09:30:00,582.93,584.67,581.72,581.72,80.0,582.93,584.67,581.72,581.72,80.0
2014-03-11 10:00:00,581.45,583.61,581.45,582.26,110.0,581.45,583.61,581.45,582.26,110.0
2014-03-11 10:30:00,583.84,585.05,583.33,584.76,70.0,583.84,585.05,583.33,584.76,70.0
2014-03-11 11:00:00,585.03,585.03,584.67,584.71,50.0,585.03,585.03,584.67,584.71,50.0
2014-03-11 11:30:00,584.82,584.82,583.61,584.21,270.0,584.82,584.82,583.61,584.21,270.0
2014-03-11 12:00:00,584.2,585.98,584.0,585.98,290.0,584.2,585.98,584.0,585.98,290.0
2014-03-11 12:30:00,585.32,586.59,584.26,584.94,60.0,585.32,586.59,584.26,584.94,60.0
2014-03-11 13:00:00,584.46,584.46,583.0,583.43,110.0,584.46,584.46,583.0,583.43,110.0
2014-03-11 13:30:00,583.66,583.66,582.84,582.92,50.0,583.66,583.66,582.84,582.92,50.0
2014-03-11 14:00:00,583.02,583.02,582.84,582.84,40.0,583.02,583.02,582.84,582.84,40.0
2014-03-11 14:30:00,583.12,583.64,583.02,583.33,70.0,583.12,583.64,583.02,583.33,70.0
2014-03-11 15:00:00,583.45,583.45,582.06,582.65,290.0,583.45,583.45,582.06,582.65,290.0
2014-03-11 15:30:00,582.39,582.48,580.9,581.21,300.0,582.39,582.48,580.9,581.21,300.0
2014-03-12 09:30:00,580.68,580.68,580.68,580.68,10.0,580.68,580.68,580.68,580.68,10.0
2014-03-12 10:00:00,581.49,582.18,581.3,582.18,130.0,581.49,582.18,581.3,582.18,130.0
2014-03-12 10:30:00,582.77,582.84,582.5,582.84,30.0,582.77,582.84,582.5,582.84,30.0
2014-03-12 11:00:00,584.42,584.42,584.42,584.42,20.0,584.42,584.42,584.42,584.42,20.0
2014-03-12 11:30:00,583.62,584.0,582.75,582.84,80.0,583.62,584.0,582.75,582.84,80.0
2014-03-12 12:00:00,582.81,582.81,582.81,582.81,10.0,582.81,582.81,582.81,582.81,10.0
2014-03-12 12:30:00,583.19,584.04,582.83,582.83,140.0,583.19,584.04,582.83,582.83,140.0
2014-03-12 13:00:00,582.9,584.29,582.9,584.29,20.0,582.9,584.29,582.9,584.29,20.0
2014-03-12 13:30:00,584.29,584.29,584.29,584.29,0.0,584.29,584.29,584.29,584.29,0.0
2014-03-12 14:00:00,583.06,583.3,583.05,583.3,50.0,583.06,583.3,583.05,583.3,50.0
2014-03-12 14:30:00,582.9,583.16,582.0,582.75,130.0,582.9,583.16,582.0,582.75,130.0
2014-03-12 15:00:00,582.13,582.45,580.12,580.12,220.0,582.13,582.45,580.12,580.12,220.0
2014-03-12 15:30:00,580.88,584.6,580.26,581.12,360.0,580.88,584.6,580.26,581.12,360.0
2014-03-13 09:30:00,581.1,583.92,581.1,583.92,140.0,581.1,583.92,581.1,583.92,140.0
2014-03-13 10:00:00,583.92,583.92,583.92,583.92,0.0,583.92,583.92,583.92,583.92,0.0
2014-03-13 10:30:00,583.92,583.92,583.92,583.92,0.0,583.92,583.92,583.92,583.92,0.0
2014-03-13 11:00:00,581.79,581.82,581.22,581.22,70.0,581.79,581.82,581.22,581.22,70.0
2014-03-13 11:30:00,581.96,581.96,581.96,581.96,10.0,581.96,581.96,581.96,581.96,10.0
2014-03-13 12:00:00,581.5,582.19,581.5,582.0,40.0,581.5,582.19,581.5,582.0,40.0
2014-03-13 12:30:00,581.01,581.55,581.01,581.34,160.0,581.01,581.55,581.01,581.34,160.0
2014-03-13 13:00:00,580.65,581.5,580.47,580.84,110.0,580.65,581.5,580.47,580.84,110.0
2014-03-13 13:30:00,581.0,581.0,580.01,580.06,120.0,581.0,581.0,580.01,580.06,120.0
2014-03-13 14:00:00,581.46,581.46,580.7,580.7,20.0,581.46,581.46,580.7,580.7,20.0
2014-03-13 14:30:00,581.35,581.35,581.01,581.05,70.0,581.35,581.35,581.01,581.05,70.0
2014-03-13 15:00:00,581.37,581.46,581.01,581.01,40.0,581.37,581.46,581.01,581.01,40.0
2014-03-13 15:30:00,580.28,583.16,580.28,582.89,900.0,580.28,583.16,580.28,582.89,900.0
2014-03-14 09:30:00,583.0,584.15,583.0,584.12,110.0,583.0,584.15,583.0,584.12,110.0
2014-03-14 10:00:00,584.53,585.4,584.53,585.4,60.0,584.53,585.4,584.53,585.4,60.0
2014-03-14 10:30:00,585.55,585.96,585.55,585.96,20.0,585.55,585.96,585.55,585.96,20.0
2014-03-14 11:00:00,585.84,585.84,584.48,584.63,60.0,585.84,585.84,584.48,584.63,60.0
2014-03-14 11:30:00,583.93,585.9,583.93,584.99,110.0,583.93,585.9,583.93,584.99,110.0
2014-03-14 12:00:00,585.77,587.06,585.77,586.53,160.0,585.77,587.06,585.77,586.53,160.0
2014-03-14 12:30:00,586.58,587.34,585.72,587.34,70.0,586.58,587.34,585.72,587.34,70.0
2014-03-14 13:00:00,587.98,588.59,587.95,588.59,50.0,587.98,588.59,587.95,588.59,50.0
2014-03-14 13:30:00,587.79,588.99,587.79,588.29,70.0,587.79,588.99,587.79,588.29,70.0
2014-03-14 14:00:00,588.6,588.96,588.07,588.5,120.0,588.6,588.96,588.07,588.5,120.0
2014-03-14 14:30:00,588.72,588.82,586.93,587.05,250.0,588.72,588.82,586.93,587.05,250.0
2014-03-14 15:00:00,587.18,587.51,586.9,587.51,100.0,587.18,587.51,586.9,587.51,100.0
2014-03-14 15:30:00,588.12,588.12,586.45,587.23,490.0,588.12,588.12,586.45,587.23,490.0
2014-03-17 09:30:00,589.0,589.79,587.35,589.79,160.0,589.0,589.79,587.35,589.79,160.0
2014-03-17 10:00:00,589.84,590.91,589.84,590.91,40.0,589.84,590.91,589.84,590.91,40.0
2014-03-17 10:30:00,590.99,590.99,590.11,590.11,80.0,590.99,590.99,590.11,590.11,80.0
2014-03-17 11:00:00,590.11,590.11,590.11,590.11,0.0,590.11,590.11,590.11,590.11,0.0
2014-03-17 11:30:00,590.11,590.11,590.11,590.11,0.0,590.11,590.11,590.11,590.11,0.0
2014-03-17 12:00:00,590.11,590.11,590.11,590.11,0.0,590.11,590.11,590.11,590.11,0.0
2014-03-17 12:30:00,588.82,589.16,588.82,589.16,20.0,588.82,589.16,588.82,589.16,20.0
2014-03-17 13:00:00,588.85,588.85,586.99,586.99,90.0,588.85,588.85,586.99,586.99,90.0
2014-03-17 13:30:00,586.12,586.16,583.12,583.97,170.0,586.12,586.16,583.12,583.97,170.0
2014-03-17 14:00:00,583.94,584.87,583.94,584.87,110.0,583.94,584.87,583.94,584.87,110.0
2014-03-17 14:30:00,584.87,584.87,584.87,584.87,0.0,584.87,584.87,584.87,584.87,0.0
2014-03-17 15:00:00,584.0,584.0,584.0,584.0,10.0,584.0,584.0,584.0,584.0,10.0
2014-03-17 15:30:00,584.57,587.78,584.57,587.78,210.0,584.57,587.78,584.57,587.78,210.0
2014-03-18 09:30:00,585.45,589.74,585.45,589.74,140.0,585.45,589.74,585.45,589.74,140.0
2014-03-18 10:00:00,589.95,591.74,589.95,590.52,50.0,589.95,591.74,589.95,590.52,50.0
2014-03-18 10:30:00,590.51,590.9,590.12,590.15,70.0,590.51,590.9,590.12,590.15,70.0
2014-03-18 11:00:00,590.0,590.25,588.62,590.01,90.0,590.0,590.25,588.62,590.01,90.0
2014-03-18 11:30:00,590.0,590.69,588.13,589.89,440.0,590.0,590.69,588.13,589.89,440.0
2014-03-18 12:00:00,589.75,589.75,588.95,588.95,20.0,589.75,589.75,588.95,588.95,20.0
2014-03-18 12:30:00,590.8,590.8,589.28,589.28,80.0,590.8,590.8,589.28,589.28,80.0
2014-03-18 13:00:00,589.05,589.05,588.2,588.27,40.0,589.05,589.05,588.2,588.27,40.0
2014-03-18 13:30:00,589.48,589.99,588.94,589.09,240.0,589.48,589.99,588.94,589.09,240.0
2014-03-18 14:00:00,589.69,589.71,588.57,589.39,70.0,589.69,589.71,588.57,589.39,70.0
2014-03-18 14:30:00,588.81,588.81,588.04,588.79,130.0,588.81,588.81,588.04,588.79,130.0
2014-03-18 15:00:00,588.8,589.04,588.42,588.5,70.0,588.8,589.04,588.42,588.5,70.0
2014-03-18 15:30:00,588.03,588.67,587.7,588.45,340.0,588.03,588.67,587.7,588.45,340.0
2014-03-19 09:30:00,589.0,589.82,588.99,589.82,60.0,589.0,589.82,588.99,589.82,60.0
2014-03-19 10:00:00,589.36,589.91,588.81,589.37,140.0,589.36,589.91,588.81,589.37,140.0
2014-03-19 10:30:00,588.53,589.79,588.52,589.0,210.0,588.53,589.79,588.52,589.0,210.0
2014-03-19 11:00:00,589.32,589.5,589.32,589.45,120.0,589.32,589.5,589.32,589.45,120.0
2014-03-19 11:30:00,589.0,589.54,589.0,589.45,190.0,589.0,589.54,589.0,589.45,190.0
2014-03-19 12:00:00,589.49,590.08,589.02,590.08,90.0,589.49,590.08,589.02,590.08,90.0
2014-03-19 12:30:00,590.0,590.52,590.0,590.52,30.0,590.0,590.52,590.0,590.52,30.0
2014-03-19 13:00:00,591.01,591.84,591.01,591.51,100.0,591.01,591.84,591.01,591.51,100.0
2014-03-19 13:30:00,591.46,591.64,590.86,590.86,140.0,591.46,591.64,590.86,590.86,140.0
2014-03-19 14:00:00,591.48,591.87,589.51,591.22,720.0,591.48,591.87,589.51,591.22,720.0
2014-03-19 14:30:00,591.16,591.64,590.0,590.0,800.0,591.16,591.64,590.0,590.0,800.0
2014-03-19 15:00:00,589.99,590.0,585.29,588.63,450.0,589.99,590.0,585.29,588.63,450.0
2014-03-19 15:30:00,587.99,590.0,587.99,590.0,560.0,587.99,590.0,587.99,590.0,560.0
2014-03-20 09:30:00,589.0,589.0,585.56,585.56,60.0,589.0,589.0,585.56,585.56,60.0
2014-03-20 10:00:00,588.99,589.91,588.99,589.53,70.0,588.99,589.91,588.99,589.53,70.0
2014-03-20 10:30:00,589.5,589.98,589.08,589.21,50.0,589.5,589.98,589.08,589.21,50.0
2014-03-20 11:00:00,588.48,590.0,588.48,589.49,130.0,588.48,590.0,588.48,589.49,130.0
2014-03-20 11:30:00,589.98,589.98,588.65,588.95,30.0,589.98,589.98,588.65,588.95,30.0
2014-03-20 12:00:00,589.97,589.97,588.93,589.92,30.0,589.97,589.97,588.93,589.92,30.0
2014-03-20 12:30:00,589.97,591.0,589.9,590.0,220.0,589.97,591.0,589.9,590.0,220.0
2014-03-20 13:00:00,589.84,589.85,589.84,589.85,20.0,589.84,589.85,589.84,589.85,20.0
2014-03-20 13:30:00,589.55,589.98,588.84,589.79,140.0,589.55,589.98,588.84,589.79,140.0
2014-03-20 14:00:00,589.97,589.97,589.97,589.97,10.0,589.97,589.97,589.97,589.97,10.0
2014-03-20 14:30:00,589.79,590.58,589.79,590.0,130.0,589.79,590.58,589.79,590.0,130.0
2014-03-20 15:00:00,589.58,589.89,589.58,589.88,80.0,589.58,589.89,589.58,589.88,80.0
2014-03-20 15:30:00,589.97,590.0,588.87,589.71,360.0,589.97,590.0,588.87,589.71,360.0
2014-03-21 09:30:00,595.75,595.75,591.87,593.22,210.0,595.75,595.75,591.87,593.22,210.0
2014-03-21 10:00:00,593.99,594.99,592.61,593.76,390.0,593.99,594.99,592.61,593.76,390.0
2014-03-21 10:30:00,592.9,593.43,592.0,593.43,190.0,592.9,593.43,592.0,593.43,190.0
2014-03-21 11:00:00,592.98,594.69,592.97,594.24,50.0,592.98,594.69,592.97,594.24,50.0
2014-03-21 11:30:00,593.74,594.4,593.65,594.4,70.0,593.74,594.4,593.65,594.4,70.0
2014-03-21 12:00:00,592.38,593.49,591.83,592.36,70.0,592.38,593.49,591.83,592.36,70.0
2014-03-21 12:30:00,592.6,592.6,591.75,591.75,100.0,592.6,592.6,591.75,591.75,100.0
2014-03-21 13:00:00,591.17,591.33,590.55,590.7,80.0,591.17,591.33,590.55,590.7,80.0
2014-03-21 13:30:00,590.24,590.44,590.06,590.14,130.0,590.24,590.44,590.06,590.14,130.0
2014-03-21 14:00:00,589.8,589.97,589.8,589.97,20.0,589.8,589.97,589.8,589.97,20.0
2014-03-21 14:30:00,589.82,590.38,589.81,590.3,110.0,589.82,590.38,589.81,590.3,110.0
2014-03-21 15:00:00,589.58,589.8,589.57,589.8,40.0,589.58,589.8,589.57,589.8,40.0
2014-03-21 15:30:00,589.86,589.86,585.77,588.4,470.0,589.86,589.86,585.77,588.4,470.0
2014-03-24 09:30:00,590.87,591.89,589.59,590.09,190.0,590.87,591.89,589.59,590.09,190.0
2014-03-24 10:00:00,589.28,590.01,588.17,589.8,210.0,589.28,590.01,588.17,589.8,210.0
2014-03-24 10:30:00,590.05,590.5,589.01,590.5,70.0,590.05,590.5,589.01,590.5,70.0
2014-03-24 11:00:00,591.26,592.0,590.82,591.84,90.0,591.26,592.0,590.82,591.84,90.0
2014-03-24 11:30:00,591.34,592.0,590.6,591.29,150.0,591.34,592.0,590.6,591.29,150.0
2014-03-24 12:00:00,591.27,591.27,590.2,590.91,170.0,591.27,591.27,590.2,590.91,170.0
2014-03-24 12:30:00,590.22,591.91,589.61,590.17,210.0,590.22,591.91,589.61,590.17,210.0
2014-03-24 13:00:00,591.94,591.94,590.78,590.78,50.0,591.94,591.94,590.78,590.78,50.0
2014-03-24 13:30:00,591.34,592.0,591.34,591.97,60.0,591.34,592.0,591.34,591.97,60.0
2014-03-24 14:00:00,591.99,592.0,591.39,591.7,80.0,591.99,592.0,591.39,591.7,80.0
2014-03-24 14:30:00,591.48,591.8,590.2,590.95,280.0,591.48,591.8,590.2,590.95,280.0
2014-03-24 15:00:00,591.83,591.83,590.24,591.01,110.0,591.83,591.83,590.24,591.01,110.0
2014-03-24 15:30:00,591.98,592.0,588.36,588.63,430.0,591.98,592.0,588.36,588.63,430.0
2014-03-25 09:30:00,588.82,589.97,588.66,589.0,410.0,588.82,589.97,588.66,589.0,410.0
2014-03-25 10:00:00,588.68,588.99,587.54,587.55,80.0,588.68,588.99,587.54,587.55,80.0
2014-03-25 10:30:00,587.73,588.13,586.82,587.7,140.0,587.73,588.13,586.82,587.7,140.0
2014-03-25 11:00:00,587.0,587.17,585.23,585.8,80.0,587.0,587.17,585.23,585.8,80.0
2014-03-25 11:30:00,585.31,586.81,584.64,586.37,430.0,585.31,586.81,584.64,586.37,430.0
2014-03-25 12:00:00,585.01,585.82,585.0,585.0,90.0,585.01,585.82,585.0,585.0,90.0
2014-03-25 12:30:00,584.77,585.27,584.77,584.78,70.0,584.77,585.27,584.77,584.78,70.0
2014-03-25 13:00:00,584.74,585.0,583.77,584.32,80.0,584.74,585.0,583.77,584.32,80.0
2014-03-25 13:30:00,584.0,584.91,584.0,584.52,40.0,584.0,584.91,584.0,584.52,40.0
2014-03-25 14:00:00,583.57,585.0,583.57,584.51,120.0,583.57,585.0,583.57,584.51,120.0
2014-03-25 14:30:00,584.14,584.14,583.54,583.56,50.0,584.14,584.14,583.54,583.56,50.0
2014-03-25 15:00:00,583.17,585.3,583.17,584.58,210.0,583.17,585.3,583.17,584.58,210.0
2014-03-25 15:30:00,584.58,587.36,584.0,585.76,720.0,584.58,587.36,584.0,585.76,720.0
2014-03-26 09:30:00,587.87,591.78,587.87,590.33,130.0,587.87,591.78,587.87,590.33,130.0
2014-03-26 10:00:00,588.02,589.85,587.4,588.61,130.0,588.02,589.85,587.4,588.61,130.0
2014-03-26 10:30:00,588.76,590.0,587.8,589.37,200.0,588.76,590.0,587.8,589.37,200.0
2014-03-26 11:00:00,589.69,589.85,589.53,589.85,30.0,589.69,589.85,589.53,589.85,30.0
2014-03-26 11:30:00,589.86,590.63,589.86,590.63,20.0,589.86,590.63,589.86,590.63,20.0
2014-03-26 12:00:00,590.7,590.7,590.7,590.7,10.0,590.7,590.7,590.7,590.7,10.0
2014-03-26 12:30:00,591.57,592.0,590.05,591.96,230.0,591.57,592.0,590.05,591.96,230.0
2014-03-26 13:00:00,591.25,591.25,591.14,591.14,20.0,591.25,591.25,591.14,591.14,20.0
2014-03-26 13:30:00,590.6,590.9,590.03,590.85,120.0,590.6,590.9,590.03,590.85,120.0
2014-03-26 14:00:00,591.2,591.52,590.68,590.92,130.0,591.2,591.52,590.68,590.92,130.0
2014-03-26 14:30:00,590.84,591.54,590.8,591.33,60.0,590.84,591.54,590.8,591.33,60.0
2014-03-26 15:00:00,591.77,591.81,591.53,591.53,50.0,591.77,591.81,591.53,591.53,50.0
2014-03-26 15:30:00,590.32,591.16,589.38,590.68,240.0,590.32,591.16,589.38,590.68,240.0
2014-03-27 09:30:00,590.0,591.36,590.0,590.32,110.0,590.0,591.36,590.0,590.32,110.0
2014-03-27 10:00:00,590.34,590.85,590.0,590.85,90.0,590.34,590.85,590.0,590.85,90.0
2014-03-27 10:30:00,589.99,590.0,589.99,590.0,20.0,589.99,590.0,589.99,590.0,20.0
2014-03-27 11:00:00,589.7,590.0,588.4,588.4,230.0,589.7,590.0,588.4,588.4,230.0
2014-03-27 11:30:00,587.41,587.41,587.41,587.41,10.0,587.41,587.41,587.41,587.41,10.0
2014-03-27 12:00:00,587.63,587.86,587.0,587.0,50.0,587.63,587.86,587.0,587.0,50.0
2014-03-27 12:30:00,586.6,586.6,585.77,585.77,30.0,586.6,586.6,585.77,585.77,30.0
2014-03-27 13:00:00,585.75,585.75,583.36,583.36,150.0,585.75,585.75,583.36,583.36,150.0
2014-03-27 13:30:00,583.85,583.85,582.11,582.5,360.0,583.85,583.85,582.11,582.5,360.0
2014-03-27 14:00:00,582.1,582.96,581.33,582.59,260.0,582.1,582.96,581.33,582.59,260.0
2014-03-27 14:30:00,583.0,584.49,583.0,584.48,160.0,583.0,584.49,583.0,584.48,160.0
2014-03-27 15:00:00,584.48,585.3,583.42,584.2,80.0,584.48,585.3,583.42,584.2,80.0
2014-03-27 15:30:00,585.29,586.43,585.09,586.43,190.0,585.29,586.43,585.09,586.43,190.0
2014-03-28 09:30:00,586.91,589.15,586.91,589.15,30.0,586.91,589.15,586.91,589.15,30.0
2014-03-28 10:00:00,589.72,590.33,589.62,590.16,180.0,589.72,590.33,589.62,590.16,180.0
2014-03-28 10:30:00,589.61,590.4,589.61,590.0,60.0,589.61,590.4,589.61,590.0,60.0
2014-03-28 11:00:00,590.0,590.08,590.0,590.08,50.0,590.0,590.08,590.0,590.08,50.0
2014-03-28 11:30:00,588.92,590.0,588.51,588.51,50.0,588.92,590.0,588.51,588.51,50.0
2014-03-28 12:00:00,589.05,589.05,589.02,589.02,30.0,589.05,589.05,589.02,589.02,30.0
2014-03-28 12:30:00,589.55,589.6,589.54,589.6,60.0,589.55,589.6,589.54,589.6,60.0
2014-03-28 13:00:00,589.86,589.96,589.86,589.96,30.0,589.86,589.96,589.86,589.96,30.0
2014-03-28 13:30:00,590.05,590.25,589.09,589.09,30.0,590.05,590.25,589.09,589.09,30.0
2014-03-28 14:00:00,589.49,589.49,588.41,589.41,160.0,589.49,589.49,588.41,589.41,160.0
2014-03-28 14:30:00,588.59,588.59,588.59,588.59,10.0,588.59,588.59,588.59,588.59,10.0
2014-03-28 15:00:00,589.54,589.54,588.54,588.73,210.0,589.54,589.54,588.54,588.73,210.0
2014-03-28 15:30:00,588.78,589.99,588.49,589.88,170.0,588.78,589.99,588.49,589.88,170.0
2014-03-31 09:30:00,590.25,593.29,590.1,593.29,170.0,590.25,593.29,590.1,593.29,170.0
2014-03-31 10:00:00,593.3,595.53,592.5,592.86,380.0,593.3,595.53,592.5,592.86,380.0
2014-03-31 10:30:00,592.02,593.27,592.02,592.42,60.0,592.02,593.27,592.02,592.42,60.0
2014-03-31 11:00:00,592.12,593.95,592.12,593.07,140.0,592.12,593.95,592.12,593.07,140.0
2014-03-31 11:30:00,593.07,593.42,592.99,593.02,80.0,593.07,593.42,592.99,593.02,80.0
2014-03-31 12:00:00,593.29,594.17,593.04,593.7,110.0,593.29,594.17,593.04,593.7,110.0
2014-03-31 12:30:00,594.04,594.04,593.2,593.21,30.0,594.04,594.04,593.2,593.21,30.0
2014-03-31 13:00:00,594.76,594.76,594.76,594.76,10.0,594.76,594.76,594.76,594.76,10.0
2014-03-31 13:30:00,594.59,594.82,594.56,594.82,70.0,594.59,594.82,594.56,594.82,70.0
2014-03-31 14:00:00,594.98,596.05,594.73,596.05,60.0,594.98,596.05,594.73,596.05,60.0
2014-03-31 14:30:00,594.52,595.26,594.52,594.82,150.0,594.52,595.26,594.52,594.82,150.0
2014-03-31 15:00:00,594.8,595.35,594.8,595.35,60.0,594.8,595.35,594.8,595.35,60.0
2014-03-31 15:30:00,595.99,596.87,595.36,596.68,320.0,595.99,596.87,595.36,596.68,320.0
2014-04-01 09:30:00,596.07,598.17,593.76,598.17,370.0,596.07,598.17,593.76,598.17,370.0
2014-04-01 10:00:00,596.32,597.1,595.66,597.0,80.0,596.32,597.1,595.66,597.0,80.0
2014-04-01 10:30:00,597.25,597.25,596.6,597.0,80.0,597.25,597.25,596.6,597.0,80.0
2014-04-01 11:00:00,597.5,597.95,596.46,596.72,70.0,597.5,597.95,596.46,596.72,70.0
2014-04-01 11:30:00,596.89,597.85,596.89,597.84,30.0,596.89,597.85,596.89,597.84,30.0
2014-04-01 12:00:00,597.79,597.79,597.03,597.03,20.0,597.79,597.79,597.03,597.03,20.0
2014-04-01 12:30:00,596.84,596.84,596.83,596.83,30.0,596.84,596.84,596.83,596.83,30.0
2014-04-01 13:00:00,596.83,596.83,595.67,595.67,70.0,596.83,596.83,595.67,595.67,70.0
2014-04-01 13:30:00,596.2,596.2,595.4,595.4,40.0,596.2,596.2,595.4,595.4,40.0
2014-04-01 14:00:00,596.21,596.51,595.68,596.4,50.0,596.21,596.51,595.68,596.4,50.0
2014-04-01 14:30:00,596.8,597.37,596.79,596.96,100.0,596.8,597.37,596.79,596.96,100.0
2014-04-01 15:00:00,597.66,598.0,597.41,597.41,60.0,597.66,598.0,597.41,597.41,60.0
2014-04-01 15:30:00,598.01,598.26,595.19,595.47,440.0,598.01,598.26,595.19,595.47,440.0
2014-04-02 09:30:00,596.5,596.69,596.06,596.06,90.0,596.5,596.69,596.06,596.06,90.0
2014-04-02 10:00:00,597.45,597.51,597.08,597.08,60.0,597.45,597.51,597.08,597.08,60.0
2014-04-02 10:30:00,597.24,597.87,596.84,597.87,80.0,597.24,597.87,596.84,597.87,80.0
2014-04-02 11:00:00,597.12,597.98,596.61,596.61,110.0,597.12,597.98,596.61,596.61,110.0
2014-04-02 11:30:00,597.14,597.14,596.53,597.01,100.0,597.14,597.14,596.53,597.01,100.0
2014-04-02 12:00:00,596.74,598.3,596.74,598.3,40.0,596.74,598.3,596.74,598.3,40.0
2014-04-02 12:30:00,597.44,597.86,597.44,597.5,60.0,597.44,597.86,597.44,597.5,60.0
2014-04-02 13:00:00,597.5,597.5,597.5,597.5,30.0,597.5,597.5,597.5,597.5,30.0
2014-04-02 13:30:00,596.96,596.96,596.72,596.72,40.0,596.96,596.96,596.72,596.72,40.0
2014-04-02 14:00:00,597.1,597.1,596.69,596.83,40.0,597.1,597.1,596.69,596.83,40.0
2014-04-02 14:30:00,597.01,597.32,596.99,597.11,80.0,597.01,597.32,596.99,597.11,80.0
2014-04-02 15:00:00,597.53,597.53,597.18,597.18,20.0,597.53,597.53,597.18,597.18,20.0
2014-04-02 15:30:00,597.64,597.95,596.24,596.24,140.0,597.64,597.95,596.24,596.24,140.0
2014-04-03 09:30:00,598.46,599.83,597.41,598.37,110.0,598.46,599.83,597.41,598.37,110.0
2014-04-03 10:00:00,598.78,599.0,597.88,598.14,140.0,598.78,599.0,597.88,598.14,140.0
2014-04-03 10:30:00,598.32,598.32,597.5,597.5,80.0,598.32,598.32,597.5,597.5,80.0
2014-04-03 11:00:00,597.94,597.99,597.69,597.7,40.0,597.94,597.99,597.69,597.7,40.0
2014-04-03 11:30:00,597.12,598.0,597.12,598.0,80.0,597.12,598.0,597.12,598.0,80.0
2014-04-03 12:00:00,598.75,598.75,598.26,598.26,20.0,598.75,598.75,598.26,598.26,20.0
2014-04-03 12:30:00,598.25,598.97,598.25,598.97,20.0,598.25,598.97,598.25,598.97,20.0
2014-04-03 13:00:00,598.89,599.58,598.7,599.51,200.0,598.89,599.58,598.7,599.51,200.0
2014-04-03 13:30:00,599.73,601.47,599.73,601.0,100.0,599.73,601.47,599.73,601.0,100.0
2014-04-03 14:00:00,600.99,603.44,600.74,602.51,90.0,600.99,603.44,600.74,602.51,90.0
2014-04-03 14:30:00,602.2,602.2,602.08,602.08,20.0,602.2,602.2,602.08,602.08,20.0
2014-04-03 15:00:00,603.44,604.1,603.31,604.1,110.0,603.44,604.1,603.31,604.1,110.0
2014-04-03 15:30:00,604.68,605.61,604.15,604.15,150.0,604.68,605.61,604.15,604.15,150.0
2014-04-04 09:30:00,605.0,607.15,605.0,606.93,120.0,605.0,607.15,605.0,606.93,120.0
2014-04-04 10:00:00,606.82,610.0,606.82,609.24,350.0,606.82,610.0,606.82,609.24,350.0
2014-04-04 10:30:00,609.22,609.85,607.94,608.69,230.0,609.22,609.85,607.94,608.69,230.0
2014-04-04 11:00:00,607.5,608.09,605.17,606.74,420.0,607.5,608.09,605.17,606.74,420.0
2014-04-04 11:30:00,607.16,608.22,606.47,606.66,220.0,607.16,608.22,606.47,606.66,220.0
2014-04-04 12:00:00,606.32,606.85,605.3,606.32,310.0,606.32,606.85,605.3,606.32,310.0
2014-04-04 12:30:00,607.31,607.51,606.4,607.3,410.0,607.31,607.51,606.4,607.3,410.0
2014-04-04 13:00:00,606.84,608.0,606.84,607.99,90.0,606.84,608.0,606.84,607.99,90.0
2014-04-04 13:30:00,607.69,607.69,606.57,606.91,230.0,607.69,607.69,606.57,606.91,230.0
2014-04-04 14:00:00,606.6,609.4,606.58,607.23,290.0,606.6,609.4,606.58,607.23,290.0
2014-04-04 14:30:00,607.04,608.09,606.53,606.99,480.0,607.04,608.09,606.53,606.99,480.0
2014-04-04 15:00:00,606.93,608.29,606.93,607.48,460.0,606.93,608.29,606.93,607.48,460.0
2014-04-04 15:30:00,607.27,608.2,606.66,607.3,700.0,607.27,608.2,606.66,607.3,700.0
2014-04-07 09:30:00,607.4,608.59,605.03,606.37,620.0,607.4,608.59,605.03,606.37,620.0
2014-04-07 10:00:00,606.36,606.36,604.0,604.0,140.0,606.36,606.36,604.0,604.0,140.0
2014-04-07 10:30:00,603.11,603.95,601.0,601.73,130.0,603.11,603.95,601.0,601.73,130.0
2014-04-07 11:00:00,601.8,602.78,601.76,602.11,170.0,601.8,602.78,601.76,602.11,170.0
2014-04-07 11:30:00,603.34,603.34,602.5,603.0,110.0,603.34,603.34,602.5,603.0,110.0
2014-04-07 12:00:00,603.99,603.99,601.81,602.0,70.0,603.99,603.99,601.81,602.0,70.0
2014-04-07 12:30:00,602.14,602.6,601.38,601.8,470.0,602.14,602.6,601.38,601.8,470.0
2014-04-07 13:00:00,601.3,601.51,598.75,598.86,360.0,601.3,601.51,598.75,598.86,360.0
2014-04-07 13:30:00,598.86,598.96,597.92,597.99,190.0,598.86,598.96,597.92,597.99,190.0
2014-04-07 14:00:00,598.01,600.0,598.01,600.0,210.0,598.01,600.0,598.01,600.0,210.0
2014-04-07 14:30:00,600.1,601.68,600.0,601.15,70.0,600.1,601.68,600.0,601.15,70.0
2014-04-07 15:00:00,601.28,601.47,600.74,601.2,410.0,601.28,601.47,600.74,601.2,410.0
2014-04-07 15:30:00,601.19,601.98,599.84,599.84,770.0,601.19,601.98,599.84,599.84,770.0
2014-04-08 09:30:00,600.5,600.51,600.14,600.14,90.0,600.5,600.51,600.14,600.14,90.0
2014-04-08 10:00:00,600.86,601.43,599.0,599.29,370.0,600.86,601.43,599.0,599.29,370.0
2014-04-08 10:30:00,599.69,599.69,598.73,598.73,60.0,599.69,599.69,598.73,598.73,60.0
2014-04-08 11:00:00,599.36,600.44,599.17,599.17,80.0,599.36,600.44,599.17,599.17,80.0
2014-04-08 11:30:00,600.23,600.23,598.91,599.54,70.0,600.23,600.23,598.91,599.54,70.0
2014-04-08 12:00:00,599.21,600.31,597.26,599.79,190.0,599.21,600.31,597.26,599.79,190.0
2014-04-08 12:30:00,600.04,600.32,598.97,599.81,230.0,600.04,600.32,598.97,599.81,230.0
2014-04-08 13:00:00,599.78,599.84,599.54,599.84,70.0,599.78,599.84,599.54,599.84,70.0
2014-04-08 13:30:00,600.0,600.02,599.27,599.54,70.0,600.0,600.02,599.27,599.54,70.0
2014-04-08 14:00:00,599.77,599.78,596.68,596.68,300.0,599.77,599.78,596.68,596.68,300.0
2014-04-08 14:30:00,597.0,597.11,594.83,595.76,180.0,597.0,597.11,594.83,595.76,180.0
2014-04-08 15:00:00,595.85,596.47,595.79,596.16,230.0,595.85,596.47,595.79,596.16,230.0
2014-04-08 15:30:00,596.4,597.28,595.71,597.28,560.0,596.4,597.28,595.71,597.28,560.0
2014-04-09 09:30:00,599.58,601.9,599.58,601.9,100.0,599.58,601.9,599.58,601.9,100.0
2014-04-09 10:00:00,601.1,601.91,600.55,601.5,170.0,601.1,601.91,600.55,601.5,170.0
2014-04-09 10:30:00,601.23,602.0,601.23,601.7,320.0,601.23,602.0,601.23,601.7,320.0
2014-04-09 11:00:00,601.75,603.18,601.54,602.71,470.0,601.75,603.18,601.54,602.71,470.0
2014-04-09 11:30:00,603.25,604.24,603.0,604.23,100.0,603.25,604.24,603.0,604.23,100.0
2014-04-09 12:00:00,604.93,612.78,604.33,612.1,580.0,604.93,612.78,604.33,612.1,580.0
2014-04-09 12:30:00,611.94,623.84,611.94,616.68,1300.0,611.94,623.84,611.94,616.68,1300.0
2014-04-09 13:00:00,618.25,619.57,616.81,618.47,290.0,618.25,619.57,616.81,618.47,290.0
2014-04-09 13:30:00,618.47,618.47,618.47,618.47,0.0,618.47,618.47,618.47,618.47,0.0
2014-04-09 14:00:00,617.48,617.86,616.87,617.68,90.0,617.48,617.86,616.87,617.68,90.0
2014-04-09 14:30:00,617.0,617.19,614.32,615.78,200.0,617.0,617.19,614.32,615.78,200.0
2014-04-09 15:00:00,614.28,615.28,613.32,613.32,200.0,614.28,615.28,613.32,613.32,200.0
2014-04-09 15:30:00,613.35,616.0,612.61,615.74,450.0,613.35,616.0,612.61,615.74,450.0
2014-04-10 09:30:00,614.17,617.93,613.99,617.47,530.0,614.17,617.93,613.99,617.47,530.0
2014-04-10 10:00:00,618.43,618.43,617.0,618.0,150.0,618.43,618.43,617.0,618.0,150.0
2014-04-10 10:30:00,619.87,620.41,619.54,619.99,90.0,619.87,620.41,619.54,619.99,90.0
2014-04-10 11:00:00,619.91,619.91,617.25,617.25,260.0,619.91,619.91,617.25,617.25,260.0
2014-04-10 11:30:00,616.68,616.75,616.08,616.08,180.0,616.68,616.75,616.08,616.08,180.0
2014-04-10 12:00:00,616.0,616.0,614.5,615.5,500.0,616.0,616.0,614.5,615.5,500.0
2014-04-10 12:30:00,615.47,615.47,614.5,614.5,210.0,615.47,615.47,614.5,614.5,210.0
2014-04-10 13:00:00,614.37,615.76,614.37,615.0,830.0,614.37,615.76,614.37,615.0,830.0
2014-04-10 13:30:00,615.5,615.5,614.88,615.12,200.0,615.5,615.5,614.88,615.12,200.0
2014-04-10 14:00:00,615.69,616.0,615.03,615.03,110.0,615.69,616.0,615.03,615.03,110.0
2014-04-10 14:30:00,615.0,616.0,614.91,615.35,320.0,615.0,616.0,614.91,615.35,320.0
2014-04-10 15:00:00,615.55,615.97,614.56,615.8,210.0,615.55,615.97,614.56,615.8,210.0
2014-04-10 15:30:00,615.14,615.56,614.5,615.01,450.0,615.14,615.56,614.5,615.01,450.0
2014-04-11 09:30:00,610.91,611.0,610.22,610.8,60.0,610.91,611.0,610.22,610.8,60.0
2014-04-11 10:00:00,611.0,611.01,609.5,609.5,280.0,611.0,611.01,609.5,609.5,280.0
2014-04-11 10:30:00,609.99,611.48,609.85,610.75,70.0,609.99,611.48,609.85,610.75,70.0
2014-04-11 11:00:00,610.62,611.9,610.08,610.08,50.0,610.62,611.9,610.08,610.08,50.0
2014-04-11 11:30:00,610.21,613.06,609.92,609.97,150.0,610.21,613.06,609.92,609.97,150.0
2014-04-11 12:00:00,611.79,611.79,608.78,609.4,300.0,611.79,611.79,608.78,609.4,300.0
2014-04-11 12:30:00,609.75,609.83,608.9,609.83,60.0,609.75,609.83,608.9,609.83,60.0
2014-04-11 13:00:00,608.95,609.17,608.15,608.15,60.0,608.95,609.17,608.15,608.15,60.0
2014-04-11 13:30:00,607.55,607.99,607.51,607.99,70.0,607.55,607.99,607.51,607.99,70.0
2014-04-11 14:00:00,606.24,606.24,606.12,606.12,30.0,606.24,606.24,606.12,606.12,30.0
2014-04-11 14:30:00,606.61,606.68,604.52,605.81,80.0,606.61,606.68,604.52,605.81,80.0
2014-04-11 15:00:00,605.7,605.73,605.04,605.68,90.0,605.7,605.73,605.04,605.68,90.0
2014-04-11 15:30:00,606.0,607.23,605.59,606.61,330.0,606.0,607.23,605.59,606.61,330.0
2014-04-14 09:30:00,610.5,613.24,610.5,611.6,110.0,610.5,613.24,610.5,611.6,110.0
2014-04-14 10:00:00,610.15,611.0,610.11,610.99,90.0,610.15,611.0,610.11,610.99,90.0
2014-04-14 10:30:00,610.75,611.42,609.57,609.9,260.0,610.75,611.42,609.57,609.9,260.0
2014-04-14 11:00:00,610.01,610.9,610.01,610.89,30.0,610.01,610.9,610.01,610.89,30.0
2014-04-14 11:30:00,610.25,610.25,610.25,610.25,10.0,610.25,610.25,610.25,610.25,10.0
2014-04-14 12:00:00,610.74,610.74,609.71,609.71,70.0,610.74,610.74,609.71,609.71,70.0
2014-04-14 12:30:00,609.65,609.65,609.6,609.6,20.0,609.65,609.65,609.6,609.6,20.0
2014-04-14 13:00:00,609.6,609.6,607.0,607.7,90.0,609.6,609.6,607.0,607.7,90.0
2014-04-14 13:30:00,607.88,611.2,607.37,609.27,280.0,607.88,611.2,607.37,609.27,280.0
2014-04-14 14:00:00,609.51,610.0,609.4,610.0,330.0,609.51,610.0,609.4,610.0,330.0
2014-04-14 14:30:00,609.42,611.17,609.01,611.17,300.0,609.42,611.17,609.01,611.17,300.0
2014-04-14 15:00:00,610.28,610.28,608.81,609.79,40.0,610.28,610.28,608.81,609.79,40.0
2014-04-14 15:30:00,610.09,611.52,609.13,611.52,220.0,610.09,611.52,609.13,611.52,220.0
2014-04-15 09:30:00,613.74,614.31,611.91,614.29,270.0,613.74,614.31,611.91,614.29,270.0
2014-04-15 10:00:00,613.8,613.8,612.04,612.04,110.0,613.8,613.8,612.04,612.04,110.0
2014-04-15 10:30:00,611.9,611.9,610.0,610.0,120.0,611.9,611.9,610.0,610.0,120.0
2014-04-15 11:00:00,610.25,610.25,608.05,609.02,80.0,610.25,610.25,608.05,609.02,80.0
2014-04-15 11:30:00,609.0,609.31,608.25,608.25,120.0,609.0,609.31,608.25,608.25,120.0
2014-04-15 12:00:00,608.0,608.0,606.2,607.41,100.0,608.0,608.0,606.2,607.41,100.0
2014-04-15 12:30:00,606.93,606.93,605.0,605.07,90.0,606.93,606.93,605.0,605.07,90.0
2014-04-15 13:00:00,604.56,604.95,604.03,604.03,180.0,604.56,604.95,604.03,604.03,180.0
2014-04-15 13:30:00,604.09,606.41,604.09,605.7,320.0,604.09,606.41,604.09,605.7,320.0
2014-04-15 14:00:00,608.57,608.84,608.0,608.0,70.0,608.57,608.84,608.0,608.0,70.0
2014-04-15 14:30:00,608.84,609.22,608.2,608.2,40.0,608.84,609.22,608.2,608.2,40.0
2014-04-15 15:00:00,608.77,609.31,607.39,607.66,130.0,608.77,609.31,607.39,607.66,130.0
2014-04-15 15:30:00,607.31,610.89,606.0,610.8,410.0,607.31,610.89,606.0,610.8,410.0
2014-04-16 09:30:00,612.48,612.98,611.57,611.7,70.0,612.48,612.98,611.57,611.7,70.0
2014-04-16 10:00:00,611.49,611.86,611.0,611.02,60.0,611.49,611.86,611.0,611.02,60.0
2014-04-16 10:30:00,611.2,611.2,609.81,610.16,40.0,611.2,611.2,609.81,610.16,40.0
2014-04-16 11:00:00,610.26,610.26,609.59,610.02,40.0,610.26,610.26,609.59,610.02,40.0
2014-04-16 11:30:00,610.02,610.02,610.02,610.02,0.0,610.02,610.02,610.02,610.02,0.0
2014-04-16 12:00:00,611.62,614.13,611.62,614.13,110.0,611.62,614.13,611.62,614.13,110.0
2014-04-16 12:30:00,613.36,613.84,613.36,613.84,20.0,613.36,613.84,613.36,613.84,20.0
2014-04-16 13:00:00,613.75,614.99,613.75,614.75,110.0,613.75,614.99,613.75,614.75,110.0
2014-04-16 13:30:00,614.52,615.38,614.07,614.72,180.0,614.52,615.38,614.07,614.72,180.0
2014-04-16 14:00:00,615.12,616.51,615.12,616.51,110.0,615.12,616.51,615.12,616.51,110.0
2014-04-16 14:30:00,616.89,617.5,616.89,617.2,120.0,616.89,617.5,616.89,617.2,120.0
2014-04-16 15:00:00,616.44,616.65,616.44,616.65,60.0,616.44,616.65,616.44,616.65,60.0
2014-04-16 15:30:00,616.3,616.96,614.16,615.57,360.0,616.3,616.96,614.16,615.57,360.0
2014-04-17 09:30:00,616.25,616.25,616.25,616.25,10.0,616.25,616.25,616.25,616.25,10.0
2014-04-17 10:00:00,616.25,616.25,616.25,616.25,0.0,616.25,616.25,616.25,616.25,0.0
2014-04-17 10:30:00,615.87,620.22,615.15,619.88,340.0,615.87,620.22,615.15,619.88,340.0
2014-04-17 11:00:00,620.97,622.49,620.97,622.49,100.0,620.97,622.49,620.97,622.49,100.0
2014-04-17 11:30:00,623.25,623.25,623.25,623.25,10.0,623.25,623.25,623.25,623.25,10.0
2014-04-17 12:00:00,622.38,623.95,622.38,623.95,160.0,622.38,623.95,622.38,623.95,160.0
2014-04-17 12:30:00,623.37,623.85,622.37,622.37,330.0,623.37,623.85,622.37,622.37,330.0
2014-04-17 13:00:00,622.37,622.37,622.37,622.37,0.0,622.37,622.37,622.37,622.37,0.0
2014-04-17 13:30:00,622.02,622.77,620.76,620.76,130.0,622.02,622.77,620.76,620.76,130.0
2014-04-17 14:00:00,620.21,620.21,619.72,619.72,30.0,620.21,620.21,619.72,619.72,30.0
2014-04-17 14:30:00,620.2,620.2,618.35,618.35,60.0,620.2,620.2,618.35,618.35,60.0
2014-04-17 15:00:00,618.61,618.79,618.02,618.79,180.0,618.61,618.79,618.02,618.79,180.0
2014-04-17 15:30:00,618.73,619.56,617.9,617.9,260.0,618.73,619.56,617.9,617.9,260.0
2014-04-21 09:30:00,620.47,620.47,619.04,619.23,530.0,620.47,620.47,619.04,619.23,530.0
2014-04-21 10:00:00,619.99,620.06,617.16,617.2,190.0,619.99,620.06,617.16,617.2,190.0
2014-04-21 10:30:00,617.24,617.44,616.19,616.19,130.0,617.24,617.44,616.19,616.19,130.0
2014-04-21 11:00:00,618.27,618.27,617.58,617.91,60.0,618.27,618.27,617.58,617.91,60.0
2014-04-21 11:30:00,617.91,617.91,617.91,617.91,0.0,617.91,617.91,617.91,617.91,0.0
2014-04-21 12:00:00,617.91,617.91,617.91,617.91,0.0,617.91,617.91,617.91,617.91,0.0
2014-04-21 12:30:00,616.54,616.73,616.0,616.73,70.0,616.54,616.73,616.0,616.73,70.0
2014-04-21 13:00:00,616.72,616.73,615.44,616.49,100.0,616.72,616.73,615.44,616.49,100.0
2014-04-21 13:30:00,615.11,615.84,614.6,615.09,160.0,615.11,615.84,614.6,615.09,160.0
2014-04-21 14:00:00,616.07,616.45,615.05,616.45,140.0,616.07,616.45,615.05,616.45,140.0
2014-04-21 14:30:00,615.85,615.86,614.0,615.24,450.0,615.85,615.86,614.0,615.24,450.0
2014-04-21 15:00:00,614.02,614.93,614.0,614.0,50.0,614.02,614.93,614.0,614.0,50.0
2014-04-21 15:30:00,615.0,615.33,614.51,615.33,160.0,615.0,615.33,614.51,615.33,160.0
2014-04-22 09:30:00,614.14,614.88,614.14,614.88,30.0,614.14,614.88,614.14,614.88,30.0
2014-04-22 10:00:00,614.94,616.73,614.94,615.01,110.0,614.94,616.73,614.94,615.01,110.0
2014-04-22 10:30:00,616.45,616.71,615.92,616.23,60.0,616.45,616.71,615.92,616.23,60.0
2014-04-22 11:00:00,616.19,617.97,615.68,616.64,150.0,616.19,617.97,615.68,616.64,150.0
2014-04-22 11:30:00,618.17,618.83,617.11,618.07,90.0,618.17,618.83,617.11,618.07,90.0
2014-04-22 12:00:00,617.28,618.27,617.28,618.27,20.0,617.28,618.27,617.28,618.27,20.0
2014-04-22 12:30:00,617.68,617.68,617.68,617.68,10.0,617.68,617.68,617.68,617.68,10.0
2014-04-22 13:00:00,617.68,617.68,617.68,617.68,0.0,617.68,617.68,617.68,617.68,0.0
2014-04-22 13:30:00,619.16,619.16,618.68,618.68,190.0,619.16,619.16,618.68,618.68,190.0
2014-04-22 14:00:00,618.69,618.73,618.58,618.58,110.0,618.69,618.73,618.58,618.58,110.0
2014-04-22 14:30:00,617.7,618.19,614.88,615.16,340.0,617.7,618.19,614.88,615.16,340.0
2014-04-22 15:00:00,614.72,614.72,613.32,614.68,330.0,614.72,614.72,613.32,614.68,330.0
2014-04-22 15:30:00,615.57,615.92,614.01,614.71,710.0,615.57,615.92,614.01,614.71,710.0
2014-04-23 09:30:00,614.54,618.0,612.51,616.76,400.0,614.54,618.0,612.51,616.76,400.0
2014-04-23 10:00:00,618.43,618.43,615.59,616.75,100.0,618.43,618.43,615.59,616.75,100.0
2014-04-23 10:30:00,617.05,619.19,615.0,615.62,180.0,617.05,619.19,615.0,615.62,180.0
2014-04-23 11:00:00,615.36,616.0,614.8,615.37,390.0,615.36,616.0,614.8,615.37,390.0
2014-04-23 11:30:00,615.34,615.36,614.5,615.14,200.0,615.34,615.36,614.5,615.14,200.0
2014-04-23 12:00:00,615.1,615.95,615.1,615.95,80.0,615.1,615.95,615.1,615.95,80.0
2014-04-23 12:30:00,615.17,615.22,615.17,615.2,40.0,615.17,615.22,615.17,615.2,40.0
2014-04-23 13:00:00,616.0,616.59,615.87,616.0,90.0,616.0,616.59,615.87,616.0,90.0
2014-04-23 13:30:00,616.3,617.09,616.1,616.74,80.0,616.3,617.09,616.1,616.74,80.0
2014-04-23 14:00:00,616.15,616.79,615.81,616.4,110.0,616.15,616.79,615.81,616.4,110.0
2014-04-23 14:30:00,616.58,617.0,616.01,617.0,120.0,616.58,617.0,616.01,617.0,120.0
2014-04-23 15:00:00,616.4,617.26,616.4,616.4,300.0,616.4,617.26,616.4,616.4,300.0
2014-04-23 15:30:00,616.44,617.08,615.13,615.4,140.0,616.44,617.08,615.13,615.4,140.0
2014-04-24 09:30:00,615.51,616.49,615.48,615.49,190.0,615.51,616.49,615.48,615.49,190.0
2014-04-24 10:00:00,615.94,619.15,615.89,617.7,270.0,615.94,619.15,615.89,617.7,270.0
2014-04-24 10:30:00,617.71,619.64,616.84,617.21,160.0,617.71,619.64,616.84,617.21,160.0
2014-04-24 11:00:00,617.0,617.54,616.5,617.09,120.0,617.0,617.54,616.5,617.09,120.0
2014-04-24 11:30:00,617.09,617.09,617.09,617.09,0.0,617.09,617.09,617.09,617.09,0.0
2014-04-24 12:00:00,617.6,617.6,617.05,617.12,30.0,617.6,617.6,617.05,617.12,30.0
2014-04-24 12:30:00,617.66,617.83,617.02,617.02,160.0,617.66,617.83,617.02,617.02,160.0
2014-04-24 13:00:00,617.02,617.02,617.02,617.02,0.0,617.02,617.02,617.02,617.02,0.0
2014-04-24 13:30:00,616.78,617.93,616.78,617.91,30.0,616.78,617.93,616.78,617.91,30.0
2014-04-24 14:00:00,617.8,617.8,617.37,617.77,30.0,617.8,617.8,617.37,617.77,30.0
2014-04-24 14:30:00,617.99,617.99,617.99,617.99,10.0,617.99,617.99,617.99,617.99,10.0
2014-04-24 15:00:00,618.97,619.03,618.0,618.07,150.0,618.97,619.03,618.0,618.07,150.0
2014-04-24 15:30:00,617.97,619.46,617.06,619.46,380.0,617.97,619.46,617.06,619.46,380.0
2014-04-25 09:30:00,616.66,616.66,613.07,613.07,80.0,616.66,616.66,613.07,613.07,80.0
2014-04-25 10:00:00,612.99,619.2,612.99,616.97,240.0,612.99,619.2,612.99,616.97,240.0
2014-04-25 10:30:00,618.13,618.13,618.13,618.13,10.0,618.13,618.13,618.13,618.13,10.0
2014-04-25 11:00:00,617.13,617.13,616.57,616.83,30.0,617.13,617.13,616.57,616.83,30.0
2014-04-25 11:30:00,617.48,617.48,616.88,616.88,20.0,617.48,617.48,616.88,616.88,20.0
2014-04-25 12:00:00,617.02,617.02,617.02,617.02,10.0,617.02,617.02,617.02,617.02,10.0
2014-04-25 12:30:00,617.02,617.02,617.02,617.02,0.0,617.02,617.02,617.02,617.02,0.0
2014-04-25 13:00:00,616.63,617.54,616.63,617.52,70.0,616.63,617.54,616.63,617.52,70.0
2014-04-25 13:30:00,617.53,617.67,616.89,617.67,30.0,617.53,617.67,616.89,617.67,30.0
2014-04-25 14:00:00,616.46,617.03,615.82,615.82,60.0,616.46,617.03,615.82,615.82,60.0
2014-04-25 14:30:00,616.19,617.38,615.64,617.38,110.0,616.19,617.38,615.64,617.38,110.0
2014-04-25 15:00:00,616.97,617.43,616.0,616.05,170.0,616.97,617.43,616.0,616.05,170.0
2014-04-25 15:30:00,616.01,619.38,615.81,618.19,380.0,616.01,619.38,615.81,618.19,380.0
2014-04-28 09:30:00,620.35,623.58,620.0,620.0,90.0,620.35,623.58,620.0,620.0,90.0
2014-04-28 10:00:00,620.28,622.22,620.02,622.22,160.0,620.28,622.22,620.02,622.22,160.0
2014-04-28 10:30:00,620.0,621.89,618.91,620.96,470.0,620.0,621.89,618.91,620.96,470.0
2014-04-28 11:00:00,621.79,621.79,621.79,621.79,10.0,621.79,621.79,621.79,621.79,10.0
2014-04-28 11:30:00,619.95,624.13,619.95,623.15,230.0,619.95,624.13,619.95,623.15,230.0
2014-04-28 12:00:00,622.23,622.44,622.23,622.3,40.0,622.23,622.44,622.23,622.3,40.0
2014-04-28 12:30:00,622.45,623.05,622.22,622.22,110.0,622.45,623.05,622.22,622.22,110.0
2014-04-28 13:00:00,621.27,621.33,618.93,618.93,160.0,621.27,621.33,618.93,618.93,160.0
2014-04-28 13:30:00,617.28,617.85,616.42,616.42,110.0,617.28,617.85,616.42,616.42,110.0
2014-04-28 14:00:00,616.58,617.34,615.6,617.34,70.0,616.58,617.34,615.6,617.34,70.0
2014-04-28 14:30:00,614.14,615.47,612.51,615.47,270.0,614.14,615.47,612.51,615.47,270.0
2014-04-28 15:00:00,615.65,618.15,615.65,617.37,90.0,615.65,618.15,615.65,617.37,90.0
2014-04-28 15:30:00,619.21,619.21,615.32,617.29,150.0,619.21,619.21,615.32,617.29,150.0
2014-04-29 09:30:00,616.6,616.6,616.32,616.32,30.0,616.6,616.6,616.32,616.32,30.0
2014-04-29 10:00:00,615.06,616.16,615.0,615.0,80.0,615.06,616.16,615.0,615.0,80.0
2014-04-29 10:30:00,615.0,615.0,613.13,614.93,170.0,615.0,615.0,613.13,614.93,170.0
2014-04-29 11:00:00,614.94,615.03,613.52,614.6,160.0,614.94,615.03,613.52,614.6,160.0
2014-04-29 11:30:00,616.36,616.5,615.02,615.12,90.0,616.36,616.5,615.02,615.12,90.0
2014-04-29 12:00:00,615.1,615.79,615.1,615.37,140.0,615.1,615.79,615.1,615.37,140.0
2014-04-29 12:30:00,615.15,615.15,614.45,614.45,60.0,615.15,615.15,614.45,614.45,60.0
2014-04-29 13:00:00,615.12,615.4,614.62,615.4,120.0,615.12,615.4,614.62,615.4,120.0
2014-04-29 13:30:00,615.49,616.87,615.49,616.87,40.0,615.49,616.87,615.49,616.87,40.0
2014-04-29 14:00:00,617.28,617.57,616.93,617.55,40.0,617.28,617.57,616.93,617.55,40.0
2014-04-29 14:30:00,617.15,617.15,615.75,616.71,120.0,617.15,617.15,615.75,616.71,120.0
2014-04-29 15:00:00,616.31,617.0,615.88,616.58,320.0,616.31,617.0,615.88,616.58,320.0
2014-04-29 15:30:00,616.25,617.69,615.79,616.9,470.0,616.25,617.69,615.79,616.9,470.0
2014-04-30 09:30:00,616.1,618.13,616.01,616.89,140.0,616.1,618.13,616.01,616.89,140.0
2014-04-30 10:00:00,616.91,617.65,616.91,617.65,30.0,616.91,617.65,616.91,617.65,30.0
2014-04-30 10:30:00,618.95,619.0,618.95,618.99,90.0,618.95,619.0,618.95,618.99,90.0
2014-04-30 11:00:00,618.35,618.35,618.01,618.25,30.0,618.35,618.35,618.01,618.25,30.0
2014-04-30 11:30:00,618.95,619.28,618.31,619.12,250.0,618.95,619.28,618.31,619.12,250.0
2014-04-30 12:00:00,619.44,619.5,619.4,619.5,150.0,619.44,619.5,619.4,619.5,150.0
2014-04-30 12:30:00,619.98,620.8,619.52,620.0,140.0,619.98,620.8,619.52,620.0,140.0
2014-04-30 13:00:00,620.0,620.0,619.5,619.5,70.0,620.0,620.0,619.5,619.5,70.0
2014-04-30 13:30:00,620.06,620.6,620.0,620.39,140.0,620.06,620.6,620.0,620.39,140.0
2014-04-30 14:00:00,620.07,620.51,618.58,620.0,350.0,620.07,620.51,618.58,620.0,350.0
2014-04-30 14:30:00,620.16,620.73,619.62,620.2,150.0,620.16,620.73,619.62,620.2,150.0
2014-04-30 15:00:00,620.3,620.56,618.6,619.5,390.0,620.3,620.56,618.6,619.5,390.0
2014-04-30 15:30:00,620.59,625.71,620.5,625.36,620.0,620.59,625.71,620.5,625.36,620.0
2014-05-01 09:30:00,624.52,625.9,619.98,620.72,800.0,624.52,625.9,619.98,620.72,800.0
2014-05-01 10:00:00,620.73,621.45,620.27,621.2,170.0,620.73,621.45,620.27,621.2,170.0
2014-05-01 10:30:00,619.32,621.39,619.32,620.94,80.0,619.32,621.39,619.32,620.94,80.0
2014-05-01 11:00:00,622.73,622.86,621.41,622.85,90.0,622.73,622.86,621.41,622.85,90.0
2014-05-01 11:30:00,622.87,624.9,622.87,624.9,60.0,622.87,624.9,622.87,624.9,60.0
2014-05-01 12:00:00,625.26,626.99,625.26,626.44,100.0,625.26,626.99,625.26,626.44,100.0
2014-05-01 12:30:00,627.0,629.02,627.0,628.82,70.0,627.0,629.02,627.0,628.82,70.0
2014-05-01 13:00:00,629.29,630.3,629.23,630.3,30.0,629.29,630.3,629.23,630.3,30.0
2014-05-01 13:30:00,629.02,629.02,628.33,628.33,60.0,629.02,629.02,628.33,628.33,60.0
2014-05-01 14:00:00,628.26,628.26,627.11,627.73,80.0,628.26,628.26,627.11,627.73,80.0
2014-05-01 14:30:00,628.02,628.29,627.21,628.29,90.0,628.02,628.29,627.21,628.29,90.0
2014-05-01 15:00:00,628.01,629.66,628.01,628.92,100.0,628.01,629.66,628.01,628.92,100.0
2014-05-01 15:30:00,629.65,634.32,629.03,633.41,230.0,629.65,634.32,629.03,633.41,230.0
2014-05-02 09:30:00,636.75,636.75,632.51,634.18,480.0,636.75,636.75,632.51,634.18,480.0
2014-05-02 10:00:00,633.01,636.65,633.01,635.98,160.0,633.01,636.65,633.01,635.98,160.0
2014-05-02 10:30:00,636.57,639.55,636.36,638.95,470.0,636.57,639.55,636.36,638.95,470.0
2014-05-02 11:00:00,638.27,639.33,637.0,637.94,150.0,638.27,639.33,637.0,637.94,150.0
2014-05-02 11:30:00,636.84,637.94,636.55,636.95,150.0,636.84,637.94,636.55,636.95,150.0
2014-05-02 12:00:00,635.5,636.77,635.44,635.48,90.0,635.5,636.77,635.44,635.48,90.0
2014-05-02 12:30:00,636.21,636.95,635.72,635.72,180.0,636.21,636.95,635.72,635.72,180.0
2014-05-02 13:00:00,636.06,636.09,634.71,635.23,100.0,636.06,636.09,634.71,635.23,100.0
2014-05-02 13:30:00,635.23,637.0,633.71,634.11,160.0,635.23,637.0,633.71,634.11,160.0
2014-05-02 14:00:00,636.31,637.25,634.54,636.15,160.0,636.31,637.25,634.54,636.15,160.0
2014-05-02 14:30:00,635.5,636.49,634.74,636.4,110.0,635.5,636.49,634.74,636.4,110.0
2014-05-02 15:00:00,636.8,636.89,635.85,636.56,530.0,636.8,636.89,635.85,636.56,530.0
2014-05-02 15:30:00,636.14,637.25,635.71,637.0,560.0,636.14,637.25,635.71,637.0,560.0
2014-05-05 09:30:00,635.0,638.94,635.0,635.31,380.0,635.0,638.94,635.0,635.31,380.0
2014-05-05 10:00:00,635.98,635.99,635.98,635.99,20.0,635.98,635.99,635.98,635.99,20.0
2014-05-05 10:30:00,636.16,636.16,635.66,636.16,110.0,636.16,636.16,635.66,636.16,110.0
2014-05-05 11:00:00,635.89,636.84,635.5,635.5,90.0,635.89,636.84,635.5,635.5,90.0
2014-05-05 11:30:00,636.79,637.34,636.79,637.0,150.0,636.79,637.34,636.79,637.0,150.0
2014-05-05 12:00:00,637.0,637.0,637.0,637.0,10.0,637.0,637.0,637.0,637.0,10.0
2014-05-05 12:30:00,637.01,638.1,637.0,637.47,110.0,637.01,638.1,637.0,637.47,110.0
2014-05-05 13:00:00,637.48,637.82,637.48,637.82,30.0,637.48,637.82,637.48,637.82,30.0
2014-05-05 13:30:00,637.41,637.41,637.1,637.1,60.0,637.41,637.41,637.1,637.1,60.0
2014-05-05 14:00:00,637.13,638.2,637.12,637.62,50.0,637.13,638.2,637.12,637.62,50.0
2014-05-05 14:30:00,637.15,637.58,637.05,637.3,110.0,637.15,637.58,637.05,637.3,110.0
2014-05-05 15:00:00,635.83,637.09,635.03,635.36,290.0,635.83,637.09,635.03,635.36,290.0
2014-05-05 15:30:00,635.37,636.3,634.42,636.18,970.0,635.37,636.3,634.42,636.18,970.0
2014-05-06 09:30:00,636.1,637.97,636.1,636.89,180.0,636.1,637.97,636.1,636.89,180.0
2014-05-06 10:00:00,636.36,637.0,636.1,636.6,590.0,636.36,637.0,636.1,636.6,590.0
2014-05-06 10:30:00,636.83,636.91,636.21,636.91,130.0,636.83,636.91,636.21,636.91,130.0
2014-05-06 11:00:00,636.6,636.79,636.47,636.79,70.0,636.6,636.79,636.47,636.79,70.0
2014-05-06 11:30:00,636.8,636.88,636.29,636.63,130.0,636.8,636.88,636.29,636.63,130.0
2014-05-06 12:00:00,636.8,637.51,636.78,637.51,200.0,636.8,637.51,636.78,637.51,200.0
2014-05-06 12:30:00,636.81,636.81,636.81,636.81,10.0,636.81,636.81,636.81,636.81,10.0
2014-05-06 13:00:00,636.81,636.81,636.81,636.81,0.0,636.81,636.81,636.81,636.81,0.0
2014-05-06 13:30:00,637.63,637.63,636.6,637.06,230.0,637.63,637.63,636.6,637.06,230.0
2014-05-06 14:00:00,636.36,637.19,636.36,637.19,190.0,636.36,637.19,636.36,637.19,190.0
2014-05-06 14:30:00,636.71,637.78,636.71,637.75,120.0,636.71,637.78,636.71,637.75,120.0
2014-05-06 15:00:00,637.59,637.99,637.11,637.53,260.0,637.59,637.99,637.11,637.53,260.0
2014-05-06 15:30:00,637.84,640.59,637.84,640.59,530.0,637.84,640.59,637.84,640.59,530.0
2014-05-07 09:30:00,640.98,643.73,640.98,641.86,180.0,640.98,643.73,640.98,641.86,180.0
2014-05-07 10:00:00,642.91,642.91,641.25,641.87,190.0,642.91,642.91,641.25,641.87,190.0
2014-05-07 10:30:00,642.6,643.95,642.26,642.26,180.0,642.6,643.95,642.26,642.26,180.0
2014-05-07 11:00:00,642.6,643.89,642.41,643.38,300.0,642.6,643.89,642.41,643.38,300.0
2014-05-07 11:30:00,643.49,643.63,639.77,643.25,300.0,643.49,643.63,639.77,643.25,300.0
2014-05-07 12:00:00,642.5,642.79,642.5,642.61,40.0,642.5,642.79,642.5,642.61,40.0
2014-05-07 12:30:00,642.69,642.69,642.69,642.69,10.0,642.69,642.69,642.69,642.69,10.0
2014-05-07 13:00:00,643.3,643.31,643.0,643.16,80.0,643.3,643.31,643.0,643.16,80.0
2014-05-07 13:30:00,643.38,643.46,642.13,642.13,130.0,643.38,643.46,642.13,642.13,130.0
2014-05-07 14:00:00,641.79,642.36,640.34,641.31,530.0,641.79,642.36,640.34,641.31,530.0
2014-05-07 14:30:00,641.99,641.99,640.45,640.45,250.0,641.99,641.99,640.45,640.45,250.0
2014-05-07 15:00:00,641.06,641.07,639.43,640.41,410.0,641.06,641.07,639.43,640.41,410.0
2014-05-07 15:30:00,640.88,644.0,640.4,644.0,650.0,640.88,644.0,640.4,644.0,650.0
2014-05-08 09:30:00,640.0,647.87,640.0,642.0,590.0,640.0,647.87,640.0,642.0,590.0
2014-05-08 10:00:00,642.2,642.2,641.06,641.06,130.0,642.2,642.2,641.06,641.06,130.0
2014-05-08 10:30:00,642.0,642.01,641.64,642.0,150.0,642.0,642.01,641.64,642.0,150.0
2014-05-08 11:00:00,642.0,642.75,641.28,642.08,490.0,642.0,642.75,641.28,642.08,490.0
2014-05-08 11:30:00,641.7,642.49,641.44,642.49,270.0,641.7,642.49,641.44,642.49,270.0
2014-05-08 12:00:00,642.01,642.01,641.25,641.25,310.0,642.01,642.01,641.25,641.25,310.0
2014-05-08 12:30:00,641.05,641.3,640.5,640.5,260.0,641.05,641.3,640.5,640.5,260.0
2014-05-08 13:00:00,640.5,640.5,640.0,640.05,130.0,640.5,640.5,640.0,640.05,130.0
2014-05-08 13:30:00,639.44,640.91,639.44,640.0,90.0,639.44,640.91,639.44,640.0,90.0
2014-05-08 14:00:00,640.0,640.17,639.83,639.83,50.0,640.0,640.17,639.83,639.83,50.0
2014-05-08 14:30:00,639.49,640.02,639.49,639.49,450.0,639.49,640.02,639.49,639.49,450.0
2014-05-08 15:00:00,639.76,641.84,639.0,641.01,250.0,639.76,641.84,639.0,641.01,250.0
2014-05-08 15:30:00,640.37,640.91,637.56,639.45,580.0,640.37,640.91,637.56,639.45,580.0
2014-05-09 09:30:00,638.83,640.68,636.0,638.78,400.0,638.83,640.68,636.0,638.78,400.0
2014-05-09 10:00:00,638.5,638.7,637.35,638.0,1170.0,638.5,638.7,637.35,638.0,1170.0
2014-05-09 10:30:00,638.0,638.48,637.34,637.77,750.0,638.0,638.48,637.34,637.77,750.0
2014-05-09 11:00:00,637.76,638.47,636.0,637.3,970.0,637.76,638.47,636.0,637.3,970.0
2014-05-09 11:30:00,637.4,638.28,636.9,637.8,1330.0,637.4,638.28,636.9,637.8,1330.0
2014-05-09 12:00:00,638.06,638.51,637.35,638.41,770.0,638.06,638.51,637.35,638.41,770.0
2014-05-09 12:30:00,639.19,640.35,638.9,638.91,120.0,639.19,640.35,638.9,638.91,120.0
2014-05-09 13:00:00,639.85,639.85,638.91,638.99,190.0,639.85,639.85,638.91,638.99,190.0
2014-05-09 13:30:00,639.66,639.66,637.23,637.23,140.0,639.66,639.66,637.23,637.23,140.0
2014-05-09 14:00:00,636.31,637.35,635.34,635.34,150.0,636.31,637.35,635.34,635.34,150.0
2014-05-09 14:30:00,634.79,635.51,634.39,634.44,100.0,634.79,635.51,634.39,634.44,100.0
2014-05-09 15:00:00,635.05,635.64,633.36,633.36,250.0,635.05,635.64,633.36,633.36,250.0
2014-05-09 15:30:00,634.25,635.82,633.02,635.82,630.0,634.25,635.82,633.02,635.82,630.0
2014-05-12 09:30:00,632.88,636.75,632.32,636.02,250.0,632.88,636.75,632.32,636.02,250.0
2014-05-12 10:00:00,636.3,639.0,636.3,637.13,290.0,636.3,639.0,636.3,637.13,290.0
2014-05-12 10:30:00,636.84,637.35,636.02,636.04,60.0,636.84,637.35,636.02,636.04,60.0
2014-05-12 11:00:00,635.43,636.11,635.26,636.11,80.0,635.43,636.11,635.26,636.11,80.0
2014-05-12 11:30:00,636.37,636.37,635.23,635.23,30.0,636.37,636.37,635.23,635.23,30.0
2014-05-12 12:00:00,636.38,636.59,635.43,636.0,150.0,636.38,636.59,635.43,636.0,150.0
2014-05-12 12:30:00,635.6,636.0,635.6,636.0,20.0,635.6,636.0,635.6,636.0,20.0
2014-05-12 13:00:00,635.57,636.75,635.57,636.7,130.0,635.57,636.75,635.57,636.7,130.0
2014-05-12 13:30:00,636.3,637.22,636.3,637.04,90.0,636.3,637.22,636.3,637.04,90.0
2014-05-12 14:00:00,636.56,636.56,636.16,636.16,70.0,636.56,636.56,636.16,636.16,70.0
2014-05-12 14:30:00,636.72,637.0,636.47,637.0,120.0,636.72,637.0,636.47,637.0,120.0
2014-05-12 15:00:00,636.75,637.48,636.45,637.0,620.0,636.75,637.48,636.45,637.0,620.0
2014-05-12 15:30:00,637.0,639.0,636.74,638.6,680.0,637.0,639.0,636.74,638.6,680.0
2014-05-13 09:30:00,637.92,637.92,636.22,637.47,90.0,637.92,637.92,636.22,637.47,90.0
2014-05-13 10:00:00,638.94,638.99,637.85,637.85,80.0,638.94,638.99,637.85,637.85,80.0
2014-05-13 10:30:00,637.5,637.5,636.95,636.95,60.0,637.5,637.5,636.95,636.95,60.0
2014-05-13 11:00:00,637.05,638.52,635.08,635.7,1210.0,637.05,638.52,635.08,635.7,1210.0
2014-05-13 11:30:00,636.88,636.88,634.21,635.15,240.0,636.88,636.88,634.21,635.15,240.0
2014-05-13 12:00:00,634.25,635.87,633.17,634.3,200.0,634.25,635.87,633.17,634.3,200.0
2014-05-13 12:30:00,633.61,634.05,633.61,634.05,20.0,633.61,634.05,633.61,634.05,20.0
2014-05-13 13:00:00,635.0,635.0,634.5,634.5,20.0,635.0,635.0,634.5,634.5,20.0
2014-05-13 13:30:00,634.0,634.0,632.7,633.28,50.0,634.0,634.0,632.7,633.28,50.0
2014-05-13 14:00:00,633.25,634.05,633.25,634.05,20.0,633.25,634.05,633.25,634.05,20.0
2014-05-13 14:30:00,634.6,634.64,634.33,634.33,50.0,634.6,634.64,634.33,634.33,50.0
2014-05-13 15:00:00,634.33,634.33,634.33,634.33,0.0,634.33,634.33,634.33,634.33,0.0
2014-05-13 15:30:00,633.92,636.0,633.85,635.03,520.0,633.92,636.0,633.85,635.03,520.0
2014-05-14 09:30:00,636.42,636.42,634.0,634.47,530.0,636.42,636.42,634.0,634.47,530.0
2014-05-14 10:00:00,635.85,635.85,635.0,635.57,90.0,635.85,635.85,635.0,635.57,90.0
2014-05-14 10:30:00,635.79,637.9,635.52,636.75,380.0,635.79,637.9,635.52,636.75,380.0
2014-05-14 11:00:00,635.96,636.0,633.93,635.25,490.0,635.96,636.0,633.93,635.25,490.0
2014-05-14 11:30:00,635.25,635.7,634.3,634.81,400.0,635.25,635.7,634.3,634.81,400.0
2014-05-14 12:00:00,635.0,635.0,632.52,633.76,640.0,635.0,635.0,632.52,633.76,640.0
2014-05-14 12:30:00,634.0,634.0,633.5,633.71,220.0,634.0,634.0,633.5,633.71,220.0
2014-05-14 13:00:00,634.0,634.0,633.36,633.36,220.0,634.0,634.0,633.36,633.36,220.0
2014-05-14 13:30:00,633.54,634.12,633.54,634.12,70.0,633.54,634.12,633.54,634.12,70.0
2014-05-14 14:00:00,634.0,634.16,632.53,632.74,80.0,634.0,634.16,632.53,632.74,80.0
2014-05-14 14:30:00,633.04,634.9,633.04,634.9,260.0,633.04,634.9,633.04,634.9,260.0
2014-05-14 15:00:00,634.95,637.73,634.9,637.0,860.0,634.95,637.73,634.9,637.0,860.0
2014-05-14 15:30:00,637.4,638.41,636.01,636.31,530.0,637.4,638.41,636.01,636.31,530.0
2014-05-15 09:30:00,636.0,636.0,634.53,634.53,100.0,636.0,636.0,634.53,634.53,100.0
2014-05-15 10:00:00,634.7,635.9,634.5,635.5,210.0,634.7,635.9,634.5,635.5,210.0
2014-05-15 10:30:00,634.92,634.93,632.52,633.33,460.0,634.92,634.93,632.52,633.33,460.0
2014-05-15 11:00:00,632.65,634.17,627.61,628.01,860.0,632.65,634.17,627.61,628.01,860.0
2014-05-15 11:30:00,628.07,628.07,626.56,626.86,70.0,628.07,628.07,626.56,626.86,70.0
2014-05-15 12:00:00,625.12,625.16,625.12,625.16,20.0,625.12,625.16,625.12,625.16,20.0
2014-05-15 12:30:00,626.44,626.44,625.21,625.21,20.0,626.44,626.44,625.21,625.21,20.0
2014-05-15 13:00:00,626.5,626.6,625.6,625.77,90.0,626.5,626.6,625.6,625.77,90.0
2014-05-15 13:30:00,626.0,627.52,625.86,627.52,90.0,626.0,627.52,625.86,627.52,90.0
2014-05-15 14:00:00,628.27,628.27,627.3,627.3,50.0,628.27,628.27,627.3,627.3,50.0
2014-05-15 14:30:00,626.91,627.17,625.76,626.2,250.0,626.91,627.17,625.76,626.2,250.0
2014-05-15 15:00:00,625.85,626.37,623.45,624.28,270.0,625.85,626.37,623.45,624.28,270.0
2014-05-15 15:30:00,624.81,626.81,623.85,624.1,750.0,624.81,626.81,623.85,624.1,750.0
2014-05-16 09:30:00,625.01,625.01,621.95,621.95,100.0,625.01,625.01,621.95,621.95,100.0
2014-05-16 10:00:00,622.51,622.51,619.13,619.13,310.0,622.51,622.51,619.13,619.13,310.0
2014-05-16 10:30:00,619.8,622.42,619.62,622.42,460.0,619.8,622.42,619.62,622.42,460.0
2014-05-16 11:00:00,621.76,622.63,621.74,622.6,60.0,621.76,622.63,621.74,622.6,60.0
2014-05-16 11:30:00,622.72,624.48,622.6,623.23,300.0,622.72,624.48,622.6,623.23,300.0
2014-05-16 12:00:00,623.6,623.6,622.71,623.14,40.0,623.6,623.6,622.71,623.14,40.0
2014-05-16 12:30:00,623.25,623.32,621.01,621.01,130.0,623.25,623.32,621.01,621.01,130.0
2014-05-16 13:00:00,620.5,622.79,620.39,621.6,300.0,620.5,622.79,620.39,621.6,300.0
2014-05-16 13:30:00,621.47,621.54,620.69,621.37,160.0,621.47,621.54,620.69,621.37,160.0
2014-05-16 14:00:00,621.52,621.68,619.75,619.81,270.0,621.52,621.68,619.75,619.81,270.0
2014-05-16 14:30:00,619.25,622.08,619.25,621.98,410.0,619.25,622.08,619.25,621.98,410.0
2014-05-16 15:00:00,622.15,623.04,622.15,622.59,220.0,622.15,623.04,622.15,622.59,220.0
2014-05-16 15:30:00,622.89,624.95,622.73,623.66,390.0,622.89,624.95,622.73,623.66,390.0
2014-05-19 09:30:00,625.0,625.0,620.52,621.8,560.0,625.0,625.0,620.52,621.8,560.0
2014-05-19 10:00:00,622.12,622.12,621.02,621.57,130.0,622.12,622.12,621.02,621.57,130.0
2014-05-19 10:30:00,620.74,621.65,620.21,621.03,180.0,620.74,621.65,620.21,621.03,180.0
2014-05-19 11:00:00,619.51,621.45,618.52,621.16,580.0,619.51,621.45,618.52,621.16,580.0
2014-05-19 11:30:00,621.0,622.0,620.44,620.56,420.0,621.0,622.0,620.44,620.56,420.0
2014-05-19 12:00:00,620.46,621.06,619.94,620.35,70.0,620.46,621.06,619.94,620.35,70.0
2014-05-19 12:30:00,619.78,620.16,619.59,620.16,40.0,619.78,620.16,619.59,620.16,40.0
2014-05-19 13:00:00,620.43,620.76,620.09,620.09,60.0,620.43,620.76,620.09,620.09,60.0
2014-05-19 13:30:00,620.65,621.58,620.43,620.87,200.0,620.65,621.58,620.43,620.87,200.0
2014-05-19 14:00:00,621.0,621.52,620.37,620.37,360.0,621.0,621.52,620.37,620.37,360.0
2014-05-19 14:30:00,620.4,620.4,619.7,620.19,70.0,620.4,620.4,619.7,620.19,70.0
2014-05-19 15:00:00,620.19,620.55,619.68,619.97,560.0,620.19,620.55,619.68,619.97,560.0
2014-05-19 15:30:00,620.52,621.41,620.04,621.1,870.0,620.52,621.41,620.04,621.1,870.0
2014-05-20 09:30:00,621.53,621.53,618.73,619.54,460.0,621.53,621.53,618.73,619.54,460.0
2014-05-20 10:00:00,619.38,620.05,619.38,619.94,160.0,619.38,620.05,619.38,619.94,160.0
2014-05-20 10:30:00,619.57,621.82,619.13,621.05,950.0,619.57,621.82,619.13,621.05,950.0
2014-05-20 11:00:00,621.01,621.62,619.28,620.75,660.0,621.01,621.62,619.28,620.75,660.0
2014-05-20 11:30:00,619.76,619.76,619.76,619.76,10.0,619.76,619.76,619.76,619.76,10.0
2014-05-20 12:00:00,619.53,619.53,617.14,617.14,150.0,619.53,619.53,617.14,617.14,150.0
2014-05-20 12:30:00,615.57,615.88,615.36,615.36,30.0,615.57,615.88,615.36,615.36,30.0
2014-05-20 13:00:00,615.32,615.92,615.0,615.0,70.0,615.32,615.92,615.0,615.0,70.0
2014-05-20 13:30:00,615.38,616.05,615.09,615.09,70.0,615.38,616.05,615.09,615.09,70.0
2014-05-20 14:00:00,616.01,616.56,616.01,616.56,100.0,616.01,616.56,616.01,616.56,100.0
2014-05-20 14:30:00,616.47,616.89,615.87,616.31,50.0,616.47,616.89,615.87,616.31,50.0
2014-05-20 15:00:00,616.9,617.84,616.9,617.48,90.0,616.9,617.84,616.9,617.48,90.0
2014-05-20 15:30:00,617.7,618.42,615.16,615.16,580.0,617.7,618.42,615.16,615.16,580.0
2014-05-21 09:30:00,615.84,616.19,614.52,614.6,220.0,615.84,616.19,614.52,614.6,220.0
2014-05-21 10:00:00,615.48,617.73,614.56,616.99,1010.0,615.48,617.73,614.56,616.99,1010.0
2014-05-21 10:30:00,617.52,618.49,616.01,617.68,470.0,617.52,618.49,616.01,617.68,470.0
2014-05-21 11:00:00,618.0,619.49,617.92,619.49,330.0,618.0,619.49,617.92,619.49,330.0
2014-05-21 11:30:00,619.06,619.42,617.44,618.19,340.0,619.06,619.42,617.44,618.19,340.0
2014-05-21 12:00:00,618.79,618.79,617.18,617.18,80.0,618.79,618.79,617.18,617.18,80.0
2014-05-21 12:30:00,617.18,617.18,617.18,617.18,0.0,617.18,617.18,617.18,617.18,0.0
2014-05-21 13:00:00,618.31,618.69,618.21,618.21,40.0,618.31,618.69,618.21,618.21,40.0
2014-05-21 13:30:00,618.77,618.8,618.42,618.42,60.0,618.77,618.8,618.42,618.42,60.0
2014-05-21 14:00:00,618.88,620.47,618.88,619.98,330.0,618.88,620.47,618.88,619.98,330.0
2014-05-21 14:30:00,620.76,620.76,620.47,620.47,30.0,620.76,620.76,620.47,620.47,30.0
2014-05-21 15:00:00,621.02,621.6,620.4,620.63,120.0,621.02,621.6,620.4,620.63,120.0
2014-05-21 15:30:00,621.43,622.0,621.02,621.84,640.0,621.43,622.0,621.02,621.84,640.0
2014-05-22 09:30:00,620.16,622.99,617.41,622.0,990.0,620.16,622.99,617.41,622.0,990.0
2014-05-22 10:00:00,622.0,622.28,620.76,621.32,860.0,622.0,622.28,620.76,621.32,860.0
2014-05-22 10:30:00,621.61,622.65,621.09,621.89,1080.0,621.61,622.65,621.09,621.89,1080.0
2014-05-22 11:00:00,621.89,622.96,621.76,622.0,270.0,621.89,622.96,621.76,622.0,270.0
2014-05-22 11:30:00,622.25,622.5,621.84,621.84,120.0,622.25,622.5,621.84,621.84,120.0
2014-05-22 12:00:00,622.02,622.14,621.31,621.68,1100.0,622.02,622.14,621.31,621.68,1100.0
2014-05-22 12:30:00,621.5,621.88,620.01,620.93,1010.0,621.5,621.88,620.01,620.93,1010.0
2014-05-22 13:00:00,620.8,621.73,620.45,621.5,210.0,620.8,621.73,620.45,621.5,210.0
2014-05-22 13:30:00,621.45,621.8,621.45,621.77,1780.0,621.45,621.8,621.45,621.77,1780.0
2014-05-22 14:00:00,622.0,622.0,622.0,622.0,10.0,622.0,622.0,622.0,622.0,10.0
2014-05-22 14:30:00,621.98,622.37,620.81,622.3,280.0,621.98,622.37,620.81,622.3,280.0
2014-05-22 15:00:00,621.61,622.61,621.49,622.61,420.0,621.61,622.61,621.49,622.61,420.0
2014-05-22 15:30:00,620.92,622.58,620.92,622.36,250.0,620.92,622.58,620.92,622.36,250.0
2014-05-23 09:30:00,622.96,623.05,620.39,623.05,490.0,622.96,623.05,620.39,623.05,490.0
2014-05-23 10:00:00,622.95,622.95,622.95,622.95,10.0,622.95,622.95,622.95,622.95,10.0
2014-05-23 10:30:00,623.02,623.38,622.4,623.01,70.0,623.02,623.38,622.4,623.01,70.0
2014-05-23 11:00:00,622.97,623.43,622.93,623.25,340.0,622.97,623.43,622.93,623.25,340.0
2014-05-23 11:30:00,623.14,623.22,623.14,623.22,20.0,623.14,623.22,623.14,623.22,20.0
2014-05-23 12:00:00,623.76,623.76,623.06,623.27,30.0,623.76,623.76,623.06,623.27,30.0
2014-05-23 12:30:00,623.2,623.25,623.0,623.25,170.0,623.2,623.25,623.0,623.25,170.0
2014-05-23 13:00:00,623.01,623.6,623.01,623.06,70.0,623.01,623.6,623.01,623.06,70.0
2014-05-23 13:30:00,623.25,623.39,623.08,623.27,160.0,623.25,623.39,623.08,623.27,160.0
2014-05-23 14:00:00,623.27,624.17,623.27,624.17,270.0,623.27,624.17,623.27,624.17,270.0
2014-05-23 14:30:00,624.0,624.5,623.76,624.5,90.0,624.0,624.5,623.76,624.5,90.0
2014-05-23 15:00:00,625.99,626.14,625.3,625.3,110.0,625.99,626.14,625.3,625.3,110.0
2014-05-23 15:30:00,625.03,627.7,624.17,625.0,510.0,625.03,627.7,624.17,625.0,510.0
2014-05-27 09:30:00,625.0,629.72,625.0,627.72,320.0,625.0,629.72,625.0,627.72,320.0
2014-05-27 10:00:00,627.45,628.47,627.04,627.68,250.0,627.45,628.47,627.04,627.68,250.0
2014-05-27 10:30:00,627.68,630.91,627.52,629.74,480.0,627.68,630.91,627.52,629.74,480.0
2014-05-27 11:00:00,629.23,630.68,628.5,630.3,640.0,629.23,630.68,628.5,630.3,640.0
2014-05-27 11:30:00,630.96,633.49,630.96,632.99,410.0,630.96,633.49,630.96,632.99,410.0
2014-05-27 12:00:00,632.52,632.52,630.97,630.97,40.0,632.52,632.52,630.97,630.97,40.0
2014-05-27 12:30:00,631.16,632.13,631.16,632.13,20.0,631.16,632.13,631.16,632.13,20.0
2014-05-27 13:00:00,631.28,631.9,630.56,630.56,60.0,631.28,631.9,630.56,630.56,60.0
2014-05-27 13:30:00,630.31,630.31,628.73,629.29,270.0,630.31,630.31,628.73,629.29,270.0
2014-05-27 14:00:00,628.66,630.0,628.66,630.0,230.0,628.66,630.0,628.66,630.0,230.0
2014-05-27 14:30:00,629.98,630.04,629.97,630.04,60.0,629.98,630.04,629.97,630.04,60.0
2014-05-27 15:00:00,630.22,631.15,630.22,631.15,230.0,630.22,631.15,630.22,631.15,230.0
2014-05-27 15:30:00,630.75,630.95,630.0,630.0,460.0,630.75,630.95,630.0,630.0,460.0
2014-05-28 09:30:00,630.64,633.35,628.36,632.93,860.0,630.64,633.35,628.36,632.93,860.0
2014-05-28 10:00:00,631.46,632.35,631.46,632.35,20.0,631.46,632.35,631.46,632.35,20.0
2014-05-28 10:30:00,630.33,630.4,630.07,630.07,40.0,630.33,630.4,630.07,630.07,40.0
2014-05-28 11:00:00,630.27,632.03,630.27,631.36,690.0,630.27,632.03,630.27,631.36,690.0
2014-05-28 11:30:00,631.94,631.94,631.01,631.04,230.0,631.94,631.94,631.01,631.04,230.0
2014-05-28 12:00:00,631.24,632.16,631.01,631.29,260.0,631.24,632.16,631.01,631.29,260.0
2014-05-28 12:30:00,631.15,631.8,631.03,631.8,390.0,631.15,631.8,631.03,631.8,390.0
2014-05-28 13:00:00,631.75,631.77,631.61,631.63,70.0,631.75,631.77,631.61,631.63,70.0
2014-05-28 13:30:00,631.39,631.39,631.0,631.28,280.0,631.39,631.39,631.0,631.28,280.0
2014-05-28 14:00:00,631.27,633.29,630.99,631.95,360.0,631.27,633.29,630.99,631.95,360.0
2014-05-28 14:30:00,631.06,631.06,631.06,631.06,10.0,631.06,631.06,631.06,631.06,10.0
2014-05-28 15:00:00,631.25,632.82,631.25,632.35,580.0,631.25,632.82,631.25,632.35,580.0
2014-05-28 15:30:00,632.07,632.69,631.31,632.69,610.0,632.07,632.69,631.31,632.69,610.0
2014-05-29 09:30:00,631.96,634.46,628.59,633.26,940.0,631.96,634.46,628.59,633.26,940.0
2014-05-29 10:00:00,633.76,635.6,632.67,633.5,1470.0,633.76,635.6,632.67,633.5,1470.0
2014-05-29 10:30:00,633.2,633.9,632.95,633.2,430.0,633.2,633.9,632.95,633.2,430.0
2014-05-29 11:00:00,633.06,633.9,632.77,633.5,720.0,633.06,633.9,632.77,633.5,720.0
2014-05-29 11:30:00,633.7,633.73,633.15,633.15,70.0,633.7,633.73,633.15,633.15,70.0
2014-05-29 12:00:00,633.22,633.3,633.15,633.15,120.0,633.22,633.3,633.15,633.15,120.0
2014-05-29 12:30:00,632.3,633.06,632.21,633.0,240.0,632.3,633.06,632.21,633.0,240.0
2014-05-29 13:00:00,633.33,633.33,633.33,633.33,10.0,633.33,633.33,633.33,633.33,10.0
2014-05-29 13:30:00,633.59,633.59,633.0,633.47,210.0,633.59,633.59,633.0,633.47,210.0
2014-05-29 14:00:00,633.0,633.75,633.0,633.75,190.0,633.0,633.75,633.0,633.75,190.0
2014-05-29 14:30:00,633.9,633.9,633.44,633.5,40.0,633.9,633.9,633.44,633.5,40.0
2014-05-29 15:00:00,633.54,634.32,633.35,633.65,200.0,633.54,634.32,633.35,633.65,200.0
2014-05-29 15:30:00,633.31,634.17,633.0,633.51,280.0,633.31,634.17,633.0,633.51,280.0
2014-05-30 09:30:00,632.99,638.32,632.99,637.57,680.0,632.99,638.32,632.99,637.57,680.0
2014-05-30 10:00:00,637.33,638.51,637.04,638.51,540.0,637.33,638.51,637.04,638.51,540.0
2014-05-30 10:30:00,638.68,640.56,638.05,640.4,660.0,638.68,640.56,638.05,640.4,660.0
2014-05-30 11:00:00,640.39,642.45,640.03,641.6,760.0,640.39,642.45,640.03,641.6,760.0
2014-05-30 11:30:00,639.78,640.56,639.02,639.85,60.0,639.78,640.56,639.02,639.85,60.0
2014-05-30 12:00:00,640.45,640.45,639.63,639.65,70.0,640.45,640.45,639.63,639.65,70.0
2014-05-30 12:30:00,639.4,640.57,639.32,639.32,60.0,639.4,640.57,639.32,639.32,60.0
2014-05-30 13:00:00,639.47,640.43,639.4,639.77,80.0,639.47,640.43,639.4,639.77,80.0
2014-05-30 13:30:00,640.23,640.24,639.73,640.15,220.0,640.23,640.24,639.73,640.15,220.0
2014-05-30 14:00:00,640.0,641.99,640.0,641.49,510.0,640.0,641.99,640.0,641.49,510.0
2014-05-30 14:30:00,641.94,643.34,641.47,642.9,840.0,641.94,643.34,641.47,642.9,840.0
2014-05-30 15:00:00,642.5,643.22,641.16,642.13,830.0,642.5,643.22,641.16,642.13,830.0
2014-05-30 15:30:00,641.7,641.99,639.9,640.5,1550.0,641.7,641.99,639.9,640.5,1550.0
2014-06-02 09:30:00,642.5,645.01,640.32,644.3,1320.0,642.5,645.01,640.32,644.3,1320.0
2014-06-02 10:00:00,643.99,643.99,639.71,640.6,1810.0,643.99,643.99,639.71,640.6,1810.0
2014-06-02 10:30:00,640.79,641.94,640.05,640.16,320.0,640.79,641.94,640.05,640.16,320.0
2014-06-02 11:00:00,640.46,640.46,638.03,638.55,1070.0,640.46,640.46,638.03,638.55,1070.0
2014-06-02 11:30:00,638.92,639.24,637.71,639.24,1120.0,638.92,639.24,637.71,639.24,1120.0
2014-06-02 12:00:00,639.7,639.91,638.3,638.45,300.0,639.7,639.91,638.3,638.45,300.0
2014-06-02 12:30:00,638.98,638.98,638.97,638.97,20.0,638.98,638.98,638.97,638.97,20.0
2014-06-02 13:00:00,639.46,639.5,639.03,639.46,70.0,639.46,639.5,639.03,639.46,70.0
2014-06-02 13:30:00,639.48,639.74,639.31,639.74,100.0,639.48,639.74,639.31,639.74,100.0
2014-06-02 14:00:00,639.57,640.77,639.57,640.46,130.0,639.57,640.77,639.57,640.46,130.0
2014-06-02 14:30:00,639.64,639.64,638.96,639.5,40.0,639.64,639.64,638.96,639.5,40.0
2014-06-02 15:00:00,639.53,640.35,639.53,640.07,220.0,639.53,640.35,639.53,640.07,220.0
2014-06-02 15:30:00,640.58,641.64,640.04,640.04,270.0,640.58,641.64,640.04,640.04,270.0
2014-06-03 09:30:00,640.74,640.74,637.56,639.81,80.0,640.74,640.74,637.56,639.81,80.0
2014-06-03 10:00:00,639.01,639.01,639.01,639.01,20.0,639.01,639.01,639.01,639.01,20.0
2014-06-03 10:30:00,639.41,639.41,638.19,638.3,350.0,639.41,639.41,638.19,638.3,350.0
2014-06-03 11:00:00,638.81,641.27,638.81,640.76,260.0,638.81,641.27,638.81,640.76,260.0
2014-06-03 11:30:00,640.65,640.65,638.05,638.71,200.0,640.65,640.65,638.05,638.71,200.0
2014-06-03 12:00:00,638.6,639.27,638.22,639.27,160.0,638.6,639.27,638.22,639.27,160.0
2014-06-03 12:30:00,639.54,640.87,639.19,639.64,140.0,639.54,640.87,639.19,639.64,140.0
2014-06-03 13:00:00,639.6,640.12,639.47,639.47,120.0,639.6,640.12,639.47,639.47,120.0
2014-06-03 13:30:00,639.41,639.61,639.35,639.35,60.0,639.41,639.61,639.35,639.35,60.0
2014-06-03 14:00:00,638.98,639.94,638.56,639.94,170.0,638.98,639.94,638.56,639.94,170.0
2014-06-03 14:30:00,639.89,640.35,639.89,639.96,90.0,639.89,640.35,639.89,639.96,90.0
2014-06-03 15:00:00,640.0,640.7,639.45,640.7,110.0,640.0,640.7,639.45,640.7,110.0
2014-06-03 15:30:00,639.79,641.81,639.7,641.8,380.0,639.79,641.81,639.7,641.8,380.0
2014-06-04 09:30:00,639.69,641.9,639.69,640.77,110.0,639.69,641.9,639.69,640.77,110.0
2014-06-04 10:00:00,641.95,641.95,639.94,639.94,360.0,641.95,641.95,639.94,639.94,360.0
2014-06-04 10:30:00,639.25,641.67,639.25,641.51,400.0,639.25,641.67,639.25,641.51,400.0
2014-06-04 11:00:00,641.0,643.46,640.8,643.46,270.0,641.0,643.46,640.8,643.46,270.0
2014-06-04 11:30:00,641.92,642.6,641.92,642.15,60.0,641.92,642.6,641.92,642.15,60.0
2014-06-04 12:00:00,641.57,641.85,641.29,641.64,50.0,641.57,641.85,641.29,641.64,50.0
2014-06-04 12:30:00,641.92,641.92,641.6,641.81,200.0,641.92,641.92,641.6,641.81,200.0
2014-06-04 13:00:00,641.66,641.82,641.04,641.09,360.0,641.66,641.82,641.04,641.09,360.0
2014-06-04 13:30:00,641.09,641.09,641.09,641.09,0.0,641.09,641.09,641.09,641.09,0.0
2014-06-04 14:00:00,641.06,641.06,639.75,640.17,60.0,641.06,641.06,639.75,640.17,60.0
2014-06-04 14:30:00,639.46,640.36,639.34,639.34,90.0,639.46,640.36,639.34,639.34,90.0
2014-06-04 15:00:00,640.37,640.83,640.02,640.25,110.0,640.37,640.83,640.02,640.25,110.0
2014-06-04 15:30:00,640.8,642.95,640.75,642.95,230.0,640.8,642.95,640.75,642.95,230.0
2014-06-05 09:30:00,645.1,645.3,643.0,643.45,150.0,645.1,645.3,643.0,643.45,150.0
2014-06-05 10:00:00,642.55,643.0,641.8,642.5,400.0,642.55,643.0,641.8,642.5,400.0
2014-06-05 10:30:00,642.71,643.51,641.0,641.99,520.0,642.71,643.51,641.0,641.99,520.0
2014-06-05 11:00:00,642.86,643.36,642.52,642.84,100.0,642.86,643.36,642.52,642.84,100.0
2014-06-05 11:30:00,642.87,642.87,641.97,642.64,220.0,642.87,642.87,641.97,642.64,220.0
2014-06-05 12:00:00,642.95,642.96,641.81,642.96,60.0,642.95,642.96,641.81,642.96,60.0
2014-06-05 12:30:00,642.99,642.99,642.5,642.5,90.0,642.99,642.99,642.5,642.5,90.0
2014-06-05 13:00:00,642.41,642.88,642.41,642.53,110.0,642.41,642.88,642.41,642.53,110.0
2014-06-05 13:30:00,642.78,643.14,642.78,643.0,60.0,642.78,643.14,642.78,643.0,60.0
2014-06-05 14:00:00,642.49,646.27,642.49,646.27,180.0,642.49,646.27,642.49,646.27,180.0
2014-06-05 14:30:00,643.28,644.0,643.28,643.37,180.0,643.28,644.0,643.28,643.37,180.0
2014-06-05 15:00:00,643.0,643.3,642.64,643.0,70.0,643.0,643.3,642.64,643.0,70.0
2014-06-05 15:30:00,643.2,644.97,642.86,643.31,320.0,643.2,644.97,642.86,643.31,320.0
2014-06-06 09:30:00,646.99,647.0,644.93,644.93,240.0,646.99,647.0,644.93,644.93,240.0
2014-06-06 10:00:00,645.51,645.51,645.5,645.5,20.0,645.51,645.51,645.5,645.5,20.0
2014-06-06 10:30:00,646.02,646.02,646.0,646.0,40.0,646.02,646.02,646.0,646.0,40.0
2014-06-06 11:00:00,646.0,646.0,646.0,646.0,0.0,646.0,646.0,646.0,646.0,0.0
2014-06-06 11:30:00,646.26,646.32,646.26,646.32,20.0,646.26,646.32,646.26,646.32,20.0
2014-06-06 12:00:00,646.17,646.19,646.0,646.0,70.0,646.17,646.19,646.0,646.0,70.0
2014-06-06 12:30:00,646.0,646.0,646.0,646.0,0.0,646.0,646.0,646.0,646.0,0.0
2014-06-06 13:00:00,645.83,645.87,645.37,645.81,90.0,645.83,645.87,645.37,645.81,90.0
2014-06-06 13:30:00,645.8,646.0,645.8,646.0,50.0,645.8,646.0,645.8,646.0,50.0
2014-06-06 14:00:00,645.8,645.98,645.79,645.98,40.0,645.8,645.98,645.79,645.98,40.0
2014-06-06 14:30:00,645.98,645.99,645.47,645.47,30.0,645.98,645.99,645.47,645.47,30.0
2014-06-06 15:00:00,645.45,645.67,645.36,645.36,130.0,645.45,645.67,645.36,645.36,130.0
2014-06-06 15:30:00,645.36,646.35,645.36,645.99,550.0,645.36,646.35,645.36,645.99,550.0
2014-06-09 09:30:00,644.46,648.25,644.0,648.25,190.0,644.46,648.25,644.0,648.25,190.0
2014-06-09 10:00:00,648.44,648.9,646.76,646.76,210.0,648.44,648.9,646.76,646.76,210.0
2014-06-09 10:30:00,647.0,648.45,646.0,646.01,170.0,647.0,648.45,646.0,646.01,170.0
2014-06-09 11:00:00,646.09,646.37,645.41,646.01,60.0,646.09,646.37,645.41,646.01,60.0
2014-06-09 11:30:00,647.07,647.38,646.41,646.42,410.0,647.07,647.38,646.41,646.42,410.0
2014-06-09 12:00:00,646.39,646.57,646.0,646.0,80.0,646.39,646.57,646.0,646.0,80.0
2014-06-09 12:30:00,646.0,646.0,646.0,646.0,0.0,646.0,646.0,646.0,646.0,0.0
2014-06-09 13:00:00,646.1,646.1,646.1,646.1,20.0,646.1,646.1,646.1,646.1,20.0
2014-06-09 13:30:00,646.38,646.51,645.87,645.88,130.0,646.38,646.51,645.87,645.88,130.0
2014-06-09 14:00:00,645.8,645.88,644.88,645.71,70.0,645.8,645.88,644.88,645.71,70.0
2014-06-09 14:30:00,645.51,646.13,645.51,645.7,190.0,645.51,646.13,645.51,645.7,190.0
2014-06-09 15:00:00,646.01,646.63,645.68,646.0,150.0,646.01,646.63,645.68,646.0,150.0
2014-06-09 15:30:00,645.99,646.41,645.43,646.21,390.0,645.99,646.41,645.43,646.21,390.0
2014-06-10 10:00:00,646.7,646.7,645.0,645.0,20.0,646.7,646.7,645.0,645.0,20.0
2014-06-10 10:30:00,646.0,646.71,644.87,645.8,90.0,646.0,646.71,644.87,645.8,90.0
2014-06-10 11:00:00,646.67,647.44,646.67,647.36,90.0,646.67,647.44,646.67,647.36,90.0
2014-06-10 11:30:00,647.26,647.8,646.8,647.4,480.0,647.26,647.8,646.8,647.4,480.0
2014-06-10 12:00:00,646.35,647.01,646.13,646.5,50.0,646.35,647.01,646.13,646.5,50.0
2014-06-10 12:30:00,647.0,647.91,646.63,646.76,60.0,647.0,647.91,646.63,646.76,60.0
2014-06-10 13:00:00,647.01,647.24,646.73,646.8,140.0,647.01,647.24,646.73,646.8,140.0
2014-06-10 13:30:00,646.02,646.02,646.02,646.02,10.0,646.02,646.02,646.02,646.02,10.0
2014-06-10 14:00:00,646.29,646.29,645.57,645.57,30.0,646.29,646.29,645.57,645.57,30.0
2014-06-10 14:30:00,645.2,645.2,645.2,645.2,10.0,645.2,645.2,645.2,645.2,10.0
2014-06-10 15:00:00,645.58,645.7,645.16,645.16,100.0,645.58,645.7,645.16,645.16,100.0
2014-06-10 15:30:00,646.88,647.25,646.41,646.75,190.0,646.88,647.25,646.41,646.75,190.0
2014-06-11 09:30:00,645.47,645.47,645.47,645.47,10.0,645.47,645.47,645.47,645.47,10.0
2014-06-11 10:00:00,645.22,645.36,643.48,643.48,30.0,645.22,645.36,643.48,643.48,30.0
2014-06-11 10:30:00,646.2,646.2,644.95,644.95,100.0,646.2,646.2,644.95,644.95,100.0
2014-06-11 11:00:00,645.0,645.0,643.06,643.44,120.0,645.0,645.0,643.06,643.44,120.0
2014-06-11 11:30:00,643.31,643.5,642.25,642.98,80.0,643.31,643.5,642.25,642.98,80.0
2014-06-11 12:00:00,642.53,643.5,641.84,641.84,100.0,642.53,643.5,641.84,641.84,100.0
2014-06-11 12:30:00,642.73,642.74,641.32,642.72,130.0,642.73,642.74,641.32,642.72,130.0
2014-06-11 13:00:00,643.6,643.85,643.0,643.84,230.0,643.6,643.85,643.0,643.84,230.0
2014-06-11 13:30:00,643.51,643.89,643.24,643.63,200.0,643.51,643.89,643.24,643.63,200.0
2014-06-11 14:00:00,643.83,643.95,643.5,643.6,160.0,643.83,643.95,643.5,643.6,160.0
2014-06-11 14:30:00,643.67,643.95,643.67,643.95,20.0,643.67,643.95,643.67,643.95,20.0
2014-06-11 15:00:00,643.93,644.05,643.55,643.79,220.0,643.93,644.05,643.55,643.79,220.0
2014-06-11 15:30:00,643.31,644.53,643.31,644.4,380.0,643.31,644.53,643.31,644.4,380.0
2014-06-12 09:30:00,645.05,645.05,643.32,643.32,30.0,645.05,645.05,643.32,643.32,30.0
2014-06-12 10:00:00,643.98,643.98,643.0,643.0,30.0,643.98,643.98,643.0,643.0,30.0
2014-06-12 10:30:00,643.89,643.89,640.13,640.34,40.0,643.89,643.89,640.13,640.34,40.0
2014-06-12 11:00:00,643.12,643.15,642.06,642.78,90.0,643.12,643.15,642.06,642.78,90.0
2014-06-12 11:30:00,642.59,643.39,642.5,642.84,100.0,642.59,643.39,642.5,642.84,100.0
2014-06-12 12:00:00,642.55,642.95,641.53,642.79,90.0,642.55,642.95,641.53,642.79,90.0
2014-06-12 12:30:00,642.79,642.79,642.79,642.79,0.0,642.79,642.79,642.79,642.79,0.0
2014-06-12 13:00:00,642.33,642.38,642.33,642.38,20.0,642.33,642.38,642.33,642.38,20.0
2014-06-12 13:30:00,642.04,642.04,640.79,641.57,150.0,642.04,642.04,640.79,641.57,150.0
2014-06-12 14:00:00,641.55,641.58,641.55,641.58,20.0,641.55,641.58,641.55,641.58,20.0
2014-06-12 14:30:00,641.64,642.17,641.49,642.17,60.0,641.64,642.17,641.49,642.17,60.0
2014-06-12 15:00:00,641.47,641.61,640.94,641.61,50.0,641.47,641.61,640.94,641.61,50.0
2014-06-12 15:30:00,640.71,642.36,640.15,640.23,600.0,640.71,642.36,640.15,640.23,600.0
2014-06-13 09:30:00,642.21,643.0,640.25,640.5,120.0,642.21,643.0,640.25,640.5,120.0
2014-06-13 10:00:00,641.68,641.68,640.78,640.78,20.0,641.68,641.68,640.78,640.78,20.0
2014-06-13 10:30:00,641.55,643.38,641.55,641.99,110.0,641.55,643.38,641.55,641.99,110.0
2014-06-13 11:00:00,641.99,641.99,641.99,641.99,0.0,641.99,641.99,641.99,641.99,0.0
2014-06-13 11:30:00,641.96,642.0,640.88,641.99,220.0,641.96,642.0,640.88,641.99,220.0
2014-06-13 12:00:00,641.25,641.65,641.25,641.65,20.0,641.25,641.65,641.25,641.65,20.0
2014-06-13 12:30:00,641.22,641.32,641.12,641.13,50.0,641.22,641.32,641.12,641.13,50.0
2014-06-13 13:00:00,641.61,641.94,641.45,641.7,120.0,641.61,641.94,641.45,641.7,120.0
2014-06-13 13:30:00,641.41,641.61,641.41,641.61,30.0,641.41,641.61,641.41,641.61,30.0
2014-06-13 14:00:00,641.61,641.93,641.51,641.71,60.0,641.61,641.93,641.51,641.71,60.0
2014-06-13 14:30:00,641.7,642.08,641.5,641.87,110.0,641.7,642.08,641.5,641.87,110.0
2014-06-13 15:00:00,641.87,642.18,641.64,642.05,120.0,641.87,642.18,641.64,642.05,120.0
2014-06-13 15:30:00,641.96,643.77,641.46,643.74,250.0,641.96,643.77,641.46,643.74,250.0
2014-06-16 09:30:00,642.83,643.99,642.55,643.65,130.0,642.83,643.99,642.55,643.65,130.0
2014-06-16 10:00:00,643.65,643.65,643.65,643.65,0.0,643.65,643.65,643.65,643.65,0.0
2014-06-16 10:30:00,643.75,644.96,643.17,644.96,220.0,643.75,644.96,643.17,644.96,220.0
2014-06-16 11:00:00,642.15,642.15,640.6,640.7,30.0,642.15,642.15,640.6,640.7,30.0
2014-06-16 11:30:00,642.99,643.81,642.0,642.7,60.0,642.99,643.81,642.0,642.7,60.0
2014-06-16 12:00:00,642.7,642.7,642.7,642.7,0.0,642.7,642.7,642.7,642.7,0.0
2014-06-16 12:30:00,642.94,642.94,642.94,642.94,20.0,642.94,642.94,642.94,642.94,20.0
2014-06-16 13:00:00,643.66,644.06,642.94,643.53,110.0,643.66,644.06,642.94,643.53,110.0
2014-06-16 13:30:00,643.53,643.67,643.0,643.53,60.0,643.53,643.67,643.0,643.53,60.0
2014-06-16 14:00:00,642.19,642.92,642.19,642.92,20.0,642.19,642.92,642.19,642.92,20.0
2014-06-16 14:30:00,642.17,643.04,642.17,642.85,90.0,642.17,643.04,642.17,642.85,90.0
2014-06-16 15:00:00,642.86,642.86,642.5,642.53,70.0,642.86,642.86,642.5,642.53,70.0
2014-06-16 15:30:00,643.12,643.12,641.6,642.1,410.0,643.12,643.12,641.6,642.1,410.0
2014-06-17 09:30:00,642.94,643.32,642.63,643.19,80.0,642.94,643.32,642.63,643.19,80.0
2014-06-17 10:00:00,644.98,644.98,644.98,644.98,10.0,644.98,644.98,644.98,644.98,10.0
2014-06-17 10:30:00,644.9,645.1,644.9,645.1,60.0,644.9,645.1,644.9,645.1,60.0
2014-06-17 11:00:00,646.71,648.79,646.36,648.65,210.0,646.71,648.79,646.36,648.65,210.0
2014-06-17 11:30:00,648.48,648.48,646.06,648.0,80.0,648.48,648.48,646.06,648.0,80.0
2014-06-17 12:00:00,647.0,649.8,647.0,649.64,490.0,647.0,649.8,647.0,649.64,490.0
2014-06-17 12:30:00,649.01,650.0,649.01,650.0,130.0,649.01,650.0,649.01,650.0,130.0
2014-06-17 13:00:00,650.0,650.0,649.95,650.0,70.0,650.0,650.0,649.95,650.0,70.0
2014-06-17 13:30:00,649.54,650.0,648.45,649.4,150.0,649.54,650.0,648.45,649.4,150.0
2014-06-17 14:00:00,649.05,649.54,648.3,649.32,240.0,649.05,649.54,648.3,649.32,240.0
2014-06-17 14:30:00,649.32,649.32,649.32,649.32,0.0,649.32,649.32,649.32,649.32,0.0
2014-06-17 15:00:00,649.13,649.13,648.0,649.13,280.0,649.13,649.13,648.0,649.13,280.0
2014-06-17 15:30:00,649.13,651.43,649.1,649.79,520.0,649.13,651.43,649.1,649.79,520.0
2014-06-18 09:30:00,650.42,652.27,650.1,650.14,180.0,650.42,652.27,650.1,650.14,180.0
2014-06-18 10:00:00,650.79,650.84,647.68,647.68,130.0,650.79,650.84,647.68,647.68,130.0
2014-06-18 10:30:00,646.99,647.55,646.21,647.05,180.0,646.99,647.55,646.21,647.05,180.0
2014-06-18 11:00:00,647.06,647.06,644.3,645.01,130.0,647.06,647.06,644.3,645.01,130.0
2014-06-18 11:30:00,645.06,645.21,645.06,645.21,20.0,645.06,645.21,645.06,645.21,20.0
2014-06-18 12:00:00,645.26,645.96,644.32,645.95,190.0,645.26,645.96,644.32,645.95,190.0
2014-06-18 12:30:00,645.16,645.17,645.16,645.16,40.0,645.16,645.17,645.16,645.16,40.0
2014-06-18 13:00:00,644.71,645.27,644.04,645.27,190.0,644.71,645.27,644.04,645.27,190.0
2014-06-18 13:30:00,645.08,645.9,644.76,645.9,170.0,645.08,645.9,644.76,645.9,170.0
2014-06-18 14:00:00,645.97,647.06,645.53,645.98,250.0,645.97,647.06,645.53,645.98,250.0
2014-06-18 14:30:00,646.79,646.79,644.85,645.79,130.0,646.79,646.79,644.85,645.79,130.0
2014-06-18 15:00:00,645.14,647.02,645.11,645.54,200.0,645.14,647.02,645.11,645.54,200.0
2014-06-18 15:30:00,645.74,651.37,645.74,649.14,400.0,645.74,651.37,645.74,649.14,400.0
2014-06-19 09:30:00,648.82,648.82,647.93,648.4,50.0,648.82,648.82,647.93,648.4,50.0
2014-06-19 10:00:00,648.16,650.42,648.16,649.11,220.0,648.16,650.42,648.16,649.11,220.0
2014-06-19 10:30:00,650.0,650.39,649.56,650.38,100.0,650.0,650.39,649.56,650.38,100.0
2014-06-19 11:00:00,649.87,650.63,648.6,649.45,260.0,649.87,650.63,648.6,649.45,260.0
2014-06-19 11:30:00,649.08,649.47,649.0,649.1,190.0,649.08,649.47,649.0,649.1,190.0
2014-06-19 12:00:00,650.4,650.5,649.46,649.98,290.0,650.4,650.5,649.46,649.98,290.0
2014-06-19 12:30:00,649.94,650.47,648.75,648.75,150.0,649.94,650.47,648.75,648.75,150.0
2014-06-19 13:00:00,649.45,649.95,648.97,649.65,70.0,649.45,649.95,648.97,649.65,70.0
2014-06-19 13:30:00,649.68,650.09,649.68,650.0,50.0,649.68,650.09,649.68,650.0,50.0
2014-06-19 14:00:00,650.01,650.4,649.9,650.15,160.0,650.01,650.4,649.9,650.15,160.0
2014-06-19 14:30:00,650.0,650.19,650.0,650.0,230.0,650.0,650.19,650.0,650.0,230.0
2014-06-19 15:00:00,650.0,650.48,649.99,649.99,200.0,650.0,650.48,649.99,649.99,200.0
2014-06-19 15:30:00,650.2,651.97,650.13,650.59,210.0,650.2,651.97,650.13,650.59,210.0
2014-06-20 09:30:00,652.9,652.9,651.98,651.99,80.0,652.9,652.9,651.98,651.99,80.0
2014-06-20 10:00:00,651.82,651.82,649.78,650.89,290.0,651.82,651.82,649.78,650.89,290.0
2014-06-20 10:30:00,651.5,651.64,651.0,651.09,190.0,651.5,651.64,651.0,651.09,190.0
2014-06-20 11:00:00,651.45,652.96,651.45,652.4,120.0,651.45,652.96,651.45,652.4,120.0
2014-06-20 11:30:00,652.4,653.0,651.0,652.3,560.0,652.4,653.0,651.0,652.3,560.0
2014-06-20 12:00:00,652.49,652.49,652.0,652.19,430.0,652.49,652.49,652.0,652.19,430.0
2014-06-20 12:30:00,652.26,653.41,652.26,653.14,120.0,652.26,653.41,652.26,653.14,120.0
2014-06-20 13:00:00,653.14,653.14,653.14,653.14,0.0,653.14,653.14,653.14,653.14,0.0
2014-06-20 13:30:00,654.32,655.15,653.9,655.15,90.0,654.32,655.15,653.9,655.15,90.0
2014-06-20 14:00:00,654.67,654.67,654.43,654.43,20.0,654.67,654.67,654.43,654.43,20.0
2014-06-20 14:30:00,654.37,654.59,653.5,653.5,180.0,654.37,654.59,653.5,653.5,180.0
2014-06-20 15:00:00,652.62,653.5,652.62,652.85,70.0,652.62,653.5,652.62,652.85,70.0
2014-06-20 15:30:00,652.71,654.24,650.13,651.61,2930.0,652.71,654.24,650.13,651.61,2930.0
2014-06-23 09:30:00,654.5,654.89,652.0,653.91,250.0,654.5,654.89,652.0,653.91,250.0
2014-06-23 10:00:00,653.75,653.96,653.23,653.72,50.0,653.75,653.96,653.23,653.72,50.0
2014-06-23 10:30:00,652.98,653.68,652.64,652.66,110.0,652.98,653.68,652.64,652.66,110.0
2014-06-23 11:00:00,652.86,653.9,652.74,653.9,110.0,652.86,653.9,652.74,653.9,110.0
2014-06-23 11:30:00,653.01,653.81,652.94,653.01,240.0,653.01,653.81,652.94,653.01,240.0
2014-06-23 12:00:00,653.38,653.51,653.38,653.51,20.0,653.38,653.51,653.38,653.51,20.0
2014-06-23 12:30:00,653.51,653.51,653.51,653.51,0.0,653.51,653.51,653.51,653.51,0.0
2014-06-23 13:00:00,652.81,653.88,652.81,653.3,150.0,652.81,653.88,652.81,653.3,150.0
2014-06-23 13:30:00,653.04,653.28,653.04,653.26,30.0,653.04,653.28,653.04,653.26,30.0
2014-06-23 14:00:00,652.99,653.45,652.99,653.32,50.0,652.99,653.45,652.99,653.32,50.0
2014-06-23 14:30:00,653.81,654.14,653.81,654.01,200.0,653.81,654.14,653.81,654.01,200.0
2014-06-23 15:00:00,654.22,654.36,653.72,653.95,370.0,654.22,654.36,653.72,653.95,370.0
2014-06-23 15:30:00,654.06,654.41,652.77,653.44,230.0,654.06,654.41,652.77,653.44,230.0
2014-06-24 09:30:00,653.8,653.8,653.8,653.8,10.0,653.8,653.8,653.8,653.8,10.0
2014-06-24 10:00:00,651.76,651.76,651.16,651.16,30.0,651.76,651.76,651.16,651.16,30.0
2014-06-24 10:30:00,652.91,652.91,652.79,652.79,20.0,652.91,652.91,652.79,652.79,20.0
2014-06-24 11:00:00,652.6,653.73,652.49,653.73,50.0,652.6,653.73,652.49,653.73,50.0
2014-06-24 11:30:00,653.24,653.39,652.79,653.39,40.0,653.24,653.39,652.79,653.39,40.0
2014-06-24 12:00:00,653.07,653.07,652.63,652.63,20.0,653.07,653.07,652.63,652.63,20.0
2014-06-24 12:30:00,652.63,652.99,650.57,650.57,150.0,652.63,652.99,650.57,650.57,150.0
2014-06-24 13:00:00,650.88,650.88,650.05,650.26,110.0,650.88,650.88,650.05,650.26,110.0
2014-06-24 13:30:00,649.58,649.81,649.58,649.81,60.0,649.58,649.81,649.58,649.81,60.0
2014-06-24 14:00:00,649.21,651.18,648.55,651.18,100.0,649.21,651.18,648.55,651.18,100.0
2014-06-24 14:30:00,649.76,649.76,649.5,649.5,30.0,649.76,649.76,649.5,649.5,30.0
2014-06-24 15:00:00,649.74,649.82,646.16,647.74,380.0,649.74,649.82,646.16,647.74,380.0
2014-06-24 15:30:00,648.1,648.35,646.16,646.2,490.0,648.1,648.35,646.16,646.2,490.0
2014-06-25 09:30:00,647.66,647.98,646.63,646.63,40.0,647.66,647.98,646.63,646.63,40.0
2014-06-25 10:00:00,647.25,647.48,644.87,645.02,220.0,647.25,647.48,644.87,645.02,220.0
2014-06-25 10:30:00,645.99,646.75,645.99,646.75,40.0,645.99,646.75,645.99,646.75,40.0
2014-06-25 11:00:00,646.32,647.41,646.32,647.29,110.0,646.32,647.41,646.32,647.29,110.0
2014-06-25 11:30:00,646.95,647.38,646.88,647.04,220.0,646.95,647.38,646.88,647.04,220.0
2014-06-25 12:00:00,647.5,649.16,647.5,648.78,90.0,647.5,649.16,647.5,648.78,90.0
2014-06-25 12:30:00,648.99,649.0,648.03,648.9,70.0,648.99,649.0,648.03,648.9,70.0
2014-06-25 13:00:00,648.99,649.5,648.99,649.5,60.0,648.99,649.5,648.99,649.5,60.0
2014-06-25 13:30:00,650.34,650.34,650.34,650.34,10.0,650.34,650.34,650.34,650.34,10.0
2014-06-25 14:00:00,649.58,650.56,649.05,650.55,160.0,649.58,650.56,649.05,650.55,160.0
2014-06-25 14:30:00,650.0,650.56,648.8,649.77,200.0,650.0,650.56,648.8,649.77,200.0
2014-06-25 15:00:00,648.3,649.67,648.3,649.67,150.0,648.3,649.67,648.3,649.67,150.0
2014-06-25 15:30:00,649.68,650.99,649.68,650.99,140.0,649.68,650.99,649.68,650.99,140.0
2014-06-26 09:30:00,651.0,651.0,649.5,649.5,30.0,651.0,651.0,649.5,649.5,30.0
2014-06-26 10:00:00,649.47,650.88,649.0,650.88,60.0,649.47,650.88,649.0,650.88,60.0
2014-06-26 10:30:00,650.65,650.65,648.37,648.97,110.0,650.65,650.65,648.37,648.97,110.0
2014-06-26 11:00:00,648.71,649.86,648.25,648.99,160.0,648.71,649.86,648.25,648.99,160.0
2014-06-26 11:30:00,648.85,649.22,648.63,648.75,50.0,648.85,649.22,648.63,648.75,50.0
2014-06-26 12:00:00,648.82,649.18,648.09,648.74,60.0,648.82,649.18,648.09,648.74,60.0
2014-06-26 12:30:00,649.0,649.23,648.57,649.23,40.0,649.0,649.23,648.57,649.23,40.0
2014-06-26 13:00:00,649.87,649.87,649.87,649.87,10.0,649.87,649.87,649.87,649.87,10.0
2014-06-26 13:30:00,648.8,649.76,648.8,649.52,90.0,648.8,649.76,648.8,649.52,90.0
2014-06-26 14:00:00,649.16,649.18,648.82,649.18,60.0,649.16,649.18,648.82,649.18,60.0
2014-06-26 14:30:00,649.78,650.0,649.66,649.82,80.0,649.78,650.0,649.66,649.82,80.0
2014-06-26 15:00:00,649.79,650.19,649.79,650.18,30.0,649.79,650.19,649.79,650.18,30.0
2014-06-26 15:30:00,650.2,650.86,650.0,650.17,110.0,650.2,650.86,650.0,650.17,110.0
2014-06-27 09:30:00,648.16,650.66,648.16,649.26,60.0,648.16,650.66,648.16,649.26,60.0
2014-06-27 10:00:00,651.0,651.0,650.37,650.37,30.0,651.0,651.0,650.37,650.37,30.0
2014-06-27 10:30:00,652.89,652.89,652.89,652.89,10.0,652.89,652.89,652.89,652.89,10.0
2014-06-27 11:00:00,651.09,652.82,651.09,651.53,110.0,651.09,652.82,651.09,651.53,110.0
2014-06-27 11:30:00,651.35,651.89,651.35,651.78,90.0,651.35,651.89,651.35,651.78,90.0
2014-06-27 12:00:00,652.83,653.98,651.28,653.32,270.0,652.83,653.98,651.28,653.32,270.0
2014-06-27 12:30:00,654.18,654.34,651.63,652.79,280.0,654.18,654.34,651.63,652.79,280.0
2014-06-27 13:00:00,652.3,652.42,650.85,652.42,260.0,652.3,652.42,650.85,652.42,260.0
2014-06-27 13:30:00,650.73,651.9,650.45,651.18,70.0,650.73,651.9,650.45,651.18,70.0
2014-06-27 14:00:00,651.24,652.4,651.09,651.11,260.0,651.24,652.4,651.09,651.11,260.0
2014-06-27 14:30:00,651.46,652.38,651.18,651.18,150.0,651.46,652.38,651.18,651.18,150.0
2014-06-27 15:00:00,650.89,650.9,650.89,650.9,20.0,650.89,650.9,650.89,650.9,20.0
2014-06-27 15:30:00,651.48,653.29,650.73,653.29,480.0,651.48,653.29,650.73,653.29,480.0
2014-06-30 09:30:00,650.2,650.97,650.2,650.97,60.0,650.2,650.97,650.2,650.97,60.0
2014-06-30 10:00:00,652.04,654.25,652.04,654.25,30.0,652.04,654.25,652.04,654.25,30.0
2014-06-30 10:30:00,652.37,653.88,652.37,652.72,40.0,652.37,653.88,652.37,652.72,40.0
2014-06-30 11:00:00,652.74,653.4,651.59,653.3,180.0,652.74,653.4,651.59,653.3,180.0
2014-06-30 11:30:00,653.3,654.1,651.76,652.25,400.0,653.3,654.1,651.76,652.25,400.0
2014-06-30 12:00:00,651.82,651.92,651.82,651.92,20.0,651.82,651.92,651.82,651.92,20.0
2014-06-30 12:30:00,652.02,652.02,651.5,651.5,20.0,652.02,652.02,651.5,651.5,20.0
2014-06-30 13:00:00,652.92,652.92,652.92,652.92,10.0,652.92,652.92,652.92,652.92,10.0
2014-06-30 13:30:00,652.5,653.58,652.09,653.04,300.0,652.5,653.58,652.09,653.04,300.0
2014-06-30 14:00:00,653.26,654.49,653.26,653.49,320.0,653.26,654.49,653.26,653.49,320.0
2014-06-30 14:30:00,654.5,654.51,653.8,654.0,70.0,654.5,654.51,653.8,654.0,70.0
2014-06-30 15:00:00,654.35,655.0,654.12,654.7,60.0,654.35,655.0,654.12,654.7,60.0
2014-06-30 15:30:00,655.01,655.75,653.05,655.0,510.0,655.01,655.75,653.05,655.0,510.0
2014-07-01 09:30:00,666.0,666.0,657.34,657.34,220.0,666.0,666.0,657.34,657.34,220.0
2014-07-01 10:00:00,656.95,657.44,655.5,656.48,130.0,656.95,657.44,655.5,656.48,130.0
2014-07-01 10:30:00,656.35,657.48,655.56,655.61,260.0,656.35,657.48,655.56,655.61,260.0
2014-07-01 11:00:00,656.27,656.48,655.9,656.05,120.0,656.27,656.48,655.9,656.05,120.0
2014-07-01 11:30:00,656.22,656.22,655.5,655.94,80.0,656.22,656.22,655.5,655.94,80.0
2014-07-01 12:00:00,656.35,656.35,655.85,655.85,40.0,656.35,656.35,655.85,655.85,40.0
2014-07-01 12:30:00,656.65,657.03,656.46,656.46,60.0,656.65,657.03,656.46,656.46,60.0
2014-07-01 13:00:00,656.25,656.62,656.25,656.33,50.0,656.25,656.62,656.25,656.33,50.0
2014-07-01 13:30:00,656.85,656.85,656.68,656.68,20.0,656.85,656.85,656.68,656.68,20.0
2014-07-01 14:00:00,656.69,656.91,656.61,656.91,40.0,656.69,656.91,656.61,656.91,40.0
2014-07-01 14:30:00,656.91,656.99,656.79,656.79,30.0,656.91,656.99,656.79,656.79,30.0
2014-07-01 15:00:00,656.05,656.33,655.22,655.62,230.0,656.05,656.33,655.22,655.62,230.0
2014-07-01 15:30:00,656.93,658.15,656.16,656.9,460.0,656.93,658.15,656.16,656.9,460.0
2014-07-02 09:30:00,657.11,659.42,657.11,659.42,60.0,657.11,659.42,657.11,659.42,60.0
2014-07-02 10:00:00,655.03,655.09,651.6,651.9,250.0,655.03,655.09,651.6,651.9,250.0
2014-07-02 10:30:00,654.3,654.3,651.01,653.35,150.0,654.3,654.3,651.01,653.35,150.0
2014-07-02 11:00:00,653.4,653.4,651.96,652.98,100.0,653.4,653.4,651.96,652.98,100.0
2014-07-02 11:30:00,653.03,654.31,652.94,653.85,70.0,653.03,654.31,652.94,653.85,70.0
2014-07-02 12:00:00,653.49,653.49,653.19,653.19,20.0,653.49,653.49,653.19,653.19,20.0
2014-07-02 12:30:00,654.77,654.77,653.86,653.86,30.0,654.77,654.77,653.86,653.86,30.0
2014-07-02 13:00:00,653.86,653.86,653.86,653.86,10.0,653.86,653.86,653.86,653.86,10.0
2014-07-02 13:30:00,653.86,653.86,653.86,653.86,0.0,653.86,653.86,653.86,653.86,0.0
2014-07-02 14:00:00,653.42,653.42,652.23,652.33,40.0,653.42,653.42,652.23,652.33,40.0
2014-07-02 14:30:00,652.28,652.32,651.6,651.6,50.0,652.28,652.32,651.6,651.6,50.0
2014-07-02 15:00:00,651.51,651.51,650.43,651.07,100.0,651.51,651.51,650.43,651.07,100.0
2014-07-02 15:30:00,651.11,653.49,650.99,652.75,180.0,651.11,653.49,650.99,652.75,180.0
2014-07-03 09:30:00,653.42,653.6,652.51,653.6,50.0,653.42,653.6,652.51,653.6,50.0
2014-07-03 10:00:00,655.39,655.39,655.39,655.39,10.0,655.39,655.39,655.39,655.39,10.0
2014-07-03 10:30:00,656.55,656.6,656.55,656.6,30.0,656.55,656.6,656.55,656.6,30.0
2014-07-03 11:00:00,658.39,658.39,654.7,656.0,120.0,658.39,658.39,654.7,656.0,120.0
2014-07-03 11:30:00,654.9,655.0,653.5,653.65,170.0,654.9,655.0,653.5,653.65,170.0
2014-07-03 12:00:00,654.0,654.84,653.62,654.84,30.0,654.0,654.84,653.62,654.84,30.0
2014-07-03 12:30:00,655.14,656.05,654.74,656.05,70.0,655.14,656.05,654.74,656.05,70.0
2014-07-07 09:30:00,654.0,656.5,652.04,653.61,100.0,654.0,656.5,652.04,653.61,100.0
2014-07-07 10:00:00,654.51,655.68,654.15,655.68,90.0,654.51,655.68,654.15,655.68,90.0
2014-07-07 10:30:00,654.05,655.3,653.5,655.3,70.0,654.05,655.3,653.5,655.3,70.0
2014-07-07 11:00:00,654.44,654.48,654.44,654.48,40.0,654.44,654.48,654.44,654.48,40.0
2014-07-07 11:30:00,653.5,653.5,651.8,653.49,180.0,653.5,653.5,651.8,653.49,180.0
2014-07-07 12:00:00,653.17,653.17,653.17,653.17,10.0,653.17,653.17,653.17,653.17,10.0
2014-07-07 12:30:00,653.14,653.14,653.14,653.14,10.0,653.14,653.14,653.14,653.14,10.0
2014-07-07 13:00:00,652.38,652.38,650.8,651.16,220.0,652.38,652.38,650.8,651.16,220.0
2014-07-07 13:30:00,650.73,650.84,650.01,650.84,40.0,650.73,650.84,650.01,650.84,40.0
2014-07-07 14:00:00,650.95,650.95,650.0,650.0,50.0,650.95,650.95,650.0,650.0,50.0
2014-07-07 14:30:00,650.79,650.79,650.13,650.45,90.0,650.79,650.79,650.13,650.45,90.0
2014-07-07 15:00:00,650.78,651.38,650.51,651.15,240.0,650.78,651.38,650.51,651.15,240.0
2014-07-07 15:30:00,651.2,651.54,650.08,651.42,710.0,651.2,651.54,650.08,651.42,710.0
2014-07-08 09:30:00,660.98,660.98,648.22,649.99,90.0,660.98,660.98,648.22,649.99,90.0
2014-07-08 10:00:00,649.99,649.99,649.99,649.99,0.0,649.99,649.99,649.99,649.99,0.0
2014-07-08 10:30:00,650.06,650.13,650.04,650.13,30.0,650.06,650.13,650.04,650.13,30.0
2014-07-08 11:00:00,650.03,650.03,649.33,649.33,50.0,650.03,650.03,649.33,649.33,50.0
2014-07-08 11:30:00,649.14,649.14,649.07,649.07,20.0,649.14,649.14,649.07,649.07,20.0
2014-07-08 12:00:00,650.1,650.1,648.07,648.07,40.0,650.1,650.1,648.07,648.07,40.0
2014-07-08 12:30:00,648.51,648.51,648.51,648.51,20.0,648.51,648.51,648.51,648.51,20.0
2014-07-08 13:00:00,648.84,649.18,648.5,648.5,110.0,648.84,649.18,648.5,648.5,110.0
2014-07-08 13:30:00,649.0,649.0,648.47,648.47,110.0,649.0,649.0,648.47,648.47,110.0
2014-07-08 14:00:00,648.94,649.55,648.51,649.21,100.0,648.94,649.55,648.51,649.21,100.0
2014-07-08 14:30:00,649.18,649.72,648.6,649.05,120.0,649.18,649.72,648.6,649.05,120.0
2014-07-08 15:00:00,648.84,648.84,648.84,648.84,10.0,648.84,648.84,648.84,648.84,10.0
2014-07-08 15:30:00,648.96,649.06,648.47,648.54,300.0,648.96,649.06,648.47,648.54,300.0
2014-07-09 09:30:00,651.57,651.57,650.06,650.06,20.0,651.57,651.57,650.06,650.06,20.0
2014-07-09 10:00:00,651.45,652.56,651.0,651.16,280.0,651.45,652.56,651.0,651.16,280.0
2014-07-09 10:30:00,651.08,652.48,651.08,651.21,540.0,651.08,652.48,651.08,651.21,540.0
2014-07-09 11:00:00,651.1,652.17,651.0,651.6,90.0,651.1,652.17,651.0,651.6,90.0
2014-07-09 11:30:00,651.1,651.1,651.1,651.1,10.0,651.1,651.1,651.1,651.1,10.0
2014-07-09 12:00:00,651.88,651.88,651.0,651.0,60.0,651.88,651.88,651.0,651.0,60.0
2014-07-09 12:30:00,651.37,651.37,650.1,650.1,40.0,651.37,651.37,650.1,650.1,40.0
2014-07-09 13:00:00,650.5,650.5,650.27,650.27,20.0,650.5,650.5,650.27,650.27,20.0
2014-07-09 13:30:00,650.11,650.11,650.11,650.11,10.0,650.11,650.11,650.11,650.11,10.0
2014-07-09 14:00:00,650.11,650.96,650.11,650.96,40.0,650.11,650.96,650.11,650.96,40.0
2014-07-09 14:30:00,651.52,651.52,650.74,650.74,50.0,651.52,651.52,650.74,650.74,50.0
2014-07-09 15:00:00,651.0,651.01,650.6,651.01,90.0,651.0,651.01,650.6,651.01,90.0
2014-07-09 15:30:00,651.05,651.79,650.62,651.11,200.0,651.05,651.79,650.62,651.11,200.0
2014-07-10 09:30:00,648.73,649.84,648.06,649.14,140.0,648.73,649.84,648.06,649.14,140.0
2014-07-10 10:00:00,649.32,650.23,649.0,649.0,50.0,649.32,650.23,649.0,649.0,50.0
2014-07-10 10:30:00,648.36,648.82,648.35,648.81,40.0,648.36,648.82,648.35,648.81,40.0
2014-07-10 11:00:00,648.8,648.8,646.0,647.99,480.0,648.8,648.8,646.0,647.99,480.0
2014-07-10 11:30:00,646.12,646.12,644.0,645.0,340.0,646.12,646.12,644.0,645.0,340.0
2014-07-10 12:00:00,645.48,646.93,645.48,646.93,60.0,645.48,646.93,645.48,646.93,60.0
2014-07-10 12:30:00,646.83,648.08,646.83,648.08,210.0,646.83,648.08,646.83,648.08,210.0
2014-07-10 13:00:00,647.55,647.55,647.55,647.55,10.0,647.55,647.55,647.55,647.55,10.0
2014-07-10 13:30:00,647.55,647.55,647.55,647.55,0.0,647.55,647.55,647.55,647.55,0.0
2014-07-10 14:00:00,648.12,648.63,648.12,648.5,50.0,648.12,648.63,648.12,648.5,50.0
2014-07-10 14:30:00,648.71,648.77,648.13,648.55,130.0,648.71,648.77,648.13,648.55,130.0
2014-07-10 15:00:00,648.17,648.98,647.87,648.83,150.0,648.17,648.98,647.87,648.83,150.0
2014-07-10 15:30:00,648.35,648.7,647.41,647.41,230.0,648.35,648.7,647.41,647.41,230.0
2014-07-11 09:30:00,647.74,651.42,647.74,650.98,150.0,647.74,651.42,647.74,650.98,150.0
2014-07-11 10:00:00,651.07,651.13,650.55,650.9,80.0,651.07,651.13,650.55,650.9,80.0
2014-07-11 10:30:00,650.8,651.02,650.04,650.86,280.0,650.8,651.02,650.04,650.86,280.0
2014-07-11 11:00:00,650.81,650.81,650.69,650.69,30.0,650.81,650.81,650.69,650.69,30.0
2014-07-11 11:30:00,650.8,650.97,650.39,650.97,60.0,650.8,650.97,650.39,650.97,60.0
2014-07-11 12:00:00,650.82,652.64,650.8,652.52,530.0,650.82,652.64,650.8,652.52,530.0
2014-07-11 12:30:00,652.6,652.6,650.7,651.27,230.0,652.6,652.6,650.7,651.27,230.0
2014-07-11 13:00:00,651.48,651.99,650.92,650.92,50.0,651.48,651.99,650.92,650.92,50.0
2014-07-11 13:30:00,651.51,651.87,650.96,650.96,130.0,651.51,651.87,650.96,650.96,130.0
2014-07-11 14:00:00,651.01,651.01,650.86,651.0,60.0,651.01,651.01,650.86,651.0,60.0
2014-07-11 14:30:00,651.0,651.97,650.86,650.99,190.0,651.0,651.97,650.86,650.99,190.0
2014-07-11 15:00:00,650.82,651.01,650.01,651.0,210.0,650.82,651.01,650.01,651.0,210.0
2014-07-11 15:30:00,651.0,651.0,650.16,650.16,160.0,651.0,651.0,650.16,650.16,160.0
2014-07-14 09:30:00,653.95,654.0,651.09,651.17,450.0,653.95,654.0,651.09,651.17,450.0
2014-07-14 10:00:00,651.73,653.22,651.25,651.51,340.0,651.73,653.22,651.25,651.51,340.0
2014-07-14 10:30:00,651.21,651.5,650.71,650.71,150.0,651.21,651.5,650.71,650.71,150.0
2014-07-14 11:00:00,649.41,651.29,649.33,649.49,90.0,649.41,651.29,649.33,649.49,90.0
2014-07-14 11:30:00,649.2,649.8,648.63,648.63,60.0,649.2,649.8,648.63,648.63,60.0
2014-07-14 12:00:00,648.64,648.67,647.42,647.42,80.0,648.64,648.67,647.42,647.42,80.0
2014-07-14 12:30:00,647.83,648.25,647.83,647.91,50.0,647.83,648.25,647.83,647.91,50.0
2014-07-14 13:00:00,647.32,648.31,647.32,647.68,50.0,647.32,648.31,647.32,647.68,50.0
2014-07-14 13:30:00,648.23,648.23,647.61,647.65,90.0,648.23,648.23,647.61,647.65,90.0
2014-07-14 14:00:00,648.24,649.38,647.91,647.91,70.0,648.24,649.38,647.91,647.91,70.0
2014-07-14 14:30:00,648.09,648.09,647.45,647.96,70.0,648.09,648.09,647.45,647.96,70.0
2014-07-14 15:00:00,647.6,649.12,647.12,648.14,200.0,647.6,649.12,647.12,648.14,200.0
2014-07-14 15:30:00,648.35,650.84,648.23,648.71,880.0,648.35,650.84,648.23,648.71,880.0
2014-07-15 09:30:00,649.92,651.0,649.1,650.67,160.0,649.92,651.0,649.1,650.67,160.0
2014-07-15 10:00:00,650.45,651.0,649.59,649.92,70.0,650.45,651.0,649.59,649.92,70.0
2014-07-15 10:30:00,648.36,649.81,648.36,648.63,150.0,648.36,649.81,648.36,648.63,150.0
2014-07-15 11:00:00,647.88,651.24,647.88,651.24,70.0,647.88,651.24,647.88,651.24,70.0
2014-07-15 11:30:00,650.71,650.71,648.59,648.59,110.0,650.71,650.71,648.59,648.59,110.0
2014-07-15 12:00:00,649.81,649.96,649.81,649.96,20.0,649.81,649.96,649.81,649.96,20.0
2014-07-15 12:30:00,650.33,650.33,650.33,650.33,10.0,650.33,650.33,650.33,650.33,10.0
2014-07-15 13:00:00,650.96,651.55,650.96,651.43,90.0,650.96,651.55,650.96,651.43,90.0
2014-07-15 13:30:00,651.63,651.63,650.01,650.01,50.0,651.63,651.63,650.01,650.01,50.0
2014-07-15 14:00:00,649.7,650.27,649.2,649.97,80.0,649.7,650.27,649.2,649.97,80.0
2014-07-15 14:30:00,649.67,650.22,649.31,650.22,50.0,649.67,650.22,649.31,650.22,50.0
2014-07-15 15:00:00,650.27,650.27,648.8,649.0,80.0,650.27,650.27,648.8,649.0,80.0
2014-07-15 15:30:00,649.94,651.25,649.31,650.04,500.0,649.94,651.25,649.31,650.04,500.0
2014-07-16 09:30:00,651.0,651.59,650.61,650.61,140.0,651.0,651.59,650.61,650.61,140.0
2014-07-16 10:00:00,649.8,650.55,649.8,650.01,70.0,649.8,650.55,649.8,650.01,70.0
2014-07-16 10:30:00,649.53,649.53,648.4,648.93,60.0,649.53,649.53,648.4,648.93,60.0
2014-07-16 11:00:00,648.13,648.21,648.13,648.21,20.0,648.13,648.21,648.13,648.21,20.0
2014-07-16 11:30:00,648.4,648.62,648.0,648.62,90.0,648.4,648.62,648.0,648.62,90.0
2014-07-16 12:00:00,647.61,647.61,647.61,647.61,20.0,647.61,647.61,647.61,647.61,20.0
2014-07-16 12:30:00,647.61,647.61,647.61,647.61,0.0,647.61,647.61,647.61,647.61,0.0
2014-07-16 13:00:00,647.61,647.61,647.61,647.61,0.0,647.61,647.61,647.61,647.61,0.0
2014-07-16 13:30:00,648.62,648.92,648.29,648.92,30.0,648.62,648.92,648.29,648.92,30.0
2014-07-16 14:00:00,648.92,649.7,648.92,649.47,60.0,648.92,649.7,648.92,649.47,60.0
2014-07-16 14:30:00,649.99,650.65,649.42,650.1,70.0,649.99,650.65,649.42,650.1,70.0
2014-07-16 15:00:00,649.45,650.17,648.42,649.2,340.0,649.45,650.17,648.42,649.2,340.0
2014-07-16 15:30:00,649.19,649.8,648.63,648.63,240.0,649.19,649.8,648.63,648.63,240.0
2014-07-17 09:30:00,649.25,649.6,646.19,649.6,50.0,649.25,649.6,646.19,649.6,50.0
2014-07-17 10:00:00,649.6,649.6,649.6,649.6,0.0,649.6,649.6,649.6,649.6,0.0
2014-07-17 10:30:00,651.15,651.32,649.7,651.0,80.0,651.15,651.32,649.7,651.0,80.0
2014-07-17 11:00:00,650.42,650.42,650.42,650.42,10.0,650.42,650.42,650.42,650.42,10.0
2014-07-17 11:30:00,650.48,651.5,648.35,649.18,410.0,650.48,651.5,648.35,649.18,410.0
2014-07-17 12:00:00,648.38,648.38,647.9,647.9,30.0,648.38,648.38,647.9,647.9,30.0
2014-07-17 12:30:00,648.3,648.3,648.3,648.3,50.0,648.3,648.3,648.3,648.3,50.0
2014-07-17 13:00:00,649.9,649.9,649.9,649.9,10.0,649.9,649.9,649.9,649.9,10.0
2014-07-17 13:30:00,647.83,648.01,646.22,647.63,260.0,647.83,648.01,646.22,647.63,260.0
2014-07-17 14:00:00,647.42,648.23,647.36,647.49,80.0,647.42,648.23,647.36,647.49,80.0
2014-07-17 14:30:00,648.24,649.84,648.24,649.71,130.0,648.24,649.84,648.24,649.71,130.0
2014-07-17 15:00:00,649.82,649.82,646.48,646.48,500.0,649.82,649.82,646.48,646.48,500.0
2014-07-17 15:30:00,647.03,647.64,644.83,644.83,410.0,647.03,647.64,644.83,644.83,410.0
2014-07-18 09:30:00,646.72,646.87,646.0,646.87,70.0,646.72,646.87,646.0,646.87,70.0
2014-07-18 10:00:00,646.98,648.12,646.98,648.12,90.0,646.98,648.12,646.98,648.12,90.0
2014-07-18 10:30:00,648.95,648.95,648.42,648.42,30.0,648.95,648.95,648.42,648.42,30.0
2014-07-18 11:00:00,648.42,648.42,648.42,648.42,0.0,648.42,648.42,648.42,648.42,0.0
2014-07-18 11:30:00,648.42,648.42,648.42,648.42,0.0,648.42,648.42,648.42,648.42,0.0
2014-07-18 12:00:00,650.15,650.15,643.43,645.4,700.0,650.15,650.15,643.43,645.4,700.0
2014-07-18 12:30:00,645.4,645.4,645.4,645.4,0.0,645.4,645.4,645.4,645.4,0.0
2014-07-18 13:00:00,647.94,647.94,645.94,646.84,230.0,647.94,647.94,645.94,646.84,230.0
2014-07-18 13:30:00,645.72,646.15,645.05,645.06,50.0,645.72,646.15,645.05,645.06,50.0
2014-07-18 14:00:00,645.93,645.93,645.65,645.65,20.0,645.93,645.93,645.65,645.65,20.0
2014-07-18 14:30:00,645.77,646.0,644.71,645.59,110.0,645.77,646.0,644.71,645.59,110.0
2014-07-18 15:00:00,645.01,645.65,645.01,645.65,30.0,645.01,645.65,645.01,645.65,30.0
2014-07-18 15:30:00,645.23,645.34,643.92,644.14,160.0,645.23,645.34,643.92,644.14,160.0
2014-07-21 09:30:00,645.0,646.75,645.0,645.36,230.0,645.0,646.75,645.0,645.36,230.0
2014-07-21 10:00:00,645.73,646.63,645.73,646.06,280.0,645.73,646.63,645.73,646.06,280.0
2014-07-21 10:30:00,645.7,646.47,645.2,646.0,60.0,645.7,646.47,645.2,646.0,60.0
2014-07-21 11:00:00,645.56,645.92,645.0,645.92,70.0,645.56,645.92,645.0,645.92,70.0
2014-07-21 11:30:00,645.22,645.46,645.22,645.46,30.0,645.22,645.46,645.22,645.46,30.0
2014-07-21 12:00:00,645.24,645.24,644.97,644.97,20.0,645.24,645.24,644.97,644.97,20.0
2014-07-21 12:30:00,645.23,645.24,644.8,644.8,30.0,645.23,645.24,644.8,644.8,30.0
2014-07-21 13:00:00,645.11,645.31,645.11,645.31,20.0,645.11,645.31,645.11,645.31,20.0
2014-07-21 13:30:00,646.04,646.04,646.04,646.04,10.0,646.04,646.04,646.04,646.04,10.0
2014-07-21 14:00:00,645.5,646.13,645.5,645.72,40.0,645.5,646.13,645.5,645.72,40.0
2014-07-21 14:30:00,645.94,645.94,645.84,645.87,40.0,645.94,645.94,645.84,645.87,40.0
2014-07-21 15:00:00,646.01,646.13,645.01,645.01,80.0,646.01,646.13,645.01,645.01,80.0
2014-07-21 15:30:00,645.37,646.01,644.9,646.01,330.0,645.37,646.01,644.9,646.01,330.0
2014-07-22 09:30:00,645.77,647.53,645.02,645.86,50.0,645.77,647.53,645.02,645.86,50.0
2014-07-22 10:00:00,645.56,647.0,645.56,647.0,70.0,645.56,647.0,645.56,647.0,70.0
2014-07-22 10:30:00,646.06,647.84,646.06,646.12,30.0,646.06,647.84,646.06,646.12,30.0
2014-07-22 11:00:00,646.29,646.6,646.29,646.6,40.0,646.29,646.6,646.29,646.6,40.0
2014-07-22 11:30:00,646.6,646.6,646.6,646.6,0.0,646.6,646.6,646.6,646.6,0.0
2014-07-22 12:00:00,646.01,646.01,646.01,646.01,10.0,646.01,646.01,646.01,646.01,10.0
2014-07-22 12:30:00,645.5,645.5,645.06,645.06,20.0,645.5,645.5,645.06,645.06,20.0
2014-07-22 13:00:00,645.06,645.06,645.06,645.06,0.0,645.06,645.06,645.06,645.06,0.0
2014-07-22 13:30:00,645.57,646.0,645.57,646.0,20.0,645.57,646.0,645.57,646.0,20.0
2014-07-22 14:00:00,645.64,646.33,645.13,645.2,50.0,645.64,646.33,645.13,645.2,50.0
2014-07-22 14:30:00,645.23,645.75,644.95,645.75,150.0,645.23,645.75,644.95,645.75,150.0
2014-07-22 15:00:00,645.3,645.76,645.0,645.07,140.0,645.3,645.76,645.0,645.07,140.0
2014-07-22 15:30:00,645.3,645.72,644.0,644.3,470.0,645.3,645.72,644.0,644.3,470.0
2014-07-23 09:30:00,645.9,647.88,645.66,646.49,50.0,645.9,647.88,645.66,646.49,50.0
2014-07-23 10:00:00,646.83,649.57,646.83,649.57,190.0,646.83,649.57,646.83,649.57,190.0
2014-07-23 10:30:00,648.35,650.3,647.76,650.24,310.0,648.35,650.3,647.76,650.24,310.0
2014-07-23 11:00:00,650.44,651.0,650.34,650.53,50.0,650.44,651.0,650.34,650.53,50.0
2014-07-23 11:30:00,651.0,651.91,650.65,650.82,310.0,651.0,651.91,650.65,650.82,310.0
2014-07-23 12:00:00,650.4,651.8,650.4,651.0,420.0,650.4,651.8,650.4,651.0,420.0
2014-07-23 12:30:00,651.0,651.0,649.8,650.08,120.0,651.0,651.0,649.8,650.08,120.0
2014-07-23 13:00:00,650.25,650.25,650.25,650.25,10.0,650.25,650.25,650.25,650.25,10.0
2014-07-23 13:30:00,650.25,650.25,650.25,650.25,0.0,650.25,650.25,650.25,650.25,0.0
2014-07-23 14:00:00,650.0,650.28,648.94,649.18,80.0,650.0,650.28,648.94,649.18,80.0
2014-07-23 14:30:00,648.25,648.54,648.03,648.07,40.0,648.25,648.54,648.03,648.07,40.0
2014-07-23 15:00:00,648.22,648.68,647.88,648.07,110.0,648.22,648.68,647.88,648.07,110.0
2014-07-23 15:30:00,648.15,649.57,648.04,648.32,110.0,648.15,649.57,648.04,648.32,110.0
2014-07-24 09:30:00,649.88,649.88,649.88,649.88,20.0,649.88,649.88,649.88,649.88,20.0
2014-07-24 10:00:00,648.33,649.04,648.33,648.68,90.0,648.33,649.04,648.33,648.68,90.0
2014-07-24 10:30:00,648.99,649.98,648.55,649.7,160.0,648.99,649.98,648.55,649.7,160.0
2014-07-24 11:00:00,650.36,650.96,650.09,650.96,90.0,650.36,650.96,650.09,650.96,90.0
2014-07-24 11:30:00,650.96,650.96,650.96,650.96,0.0,650.96,650.96,650.96,650.96,0.0
2014-07-24 12:00:00,649.76,650.75,649.76,650.75,70.0,649.76,650.75,649.76,650.75,70.0
2014-07-24 12:30:00,650.0,650.0,650.0,650.0,10.0,650.0,650.0,650.0,650.0,10.0
2014-07-24 13:00:00,650.91,650.91,650.91,650.91,10.0,650.91,650.91,650.91,650.91,10.0
2014-07-24 13:30:00,651.5,651.5,651.5,651.5,10.0,651.5,651.5,651.5,651.5,10.0
2014-07-24 14:00:00,652.05,652.05,651.42,651.42,30.0,652.05,652.05,651.42,651.42,30.0
2014-07-24 14:30:00,652.06,653.67,651.72,653.67,90.0,652.06,653.67,651.72,653.67,90.0
2014-07-24 15:00:00,653.86,654.5,653.68,654.4,500.0,653.86,654.5,653.68,654.4,500.0
2014-07-24 15:30:00,654.98,656.37,654.69,656.37,350.0,654.98,656.37,654.69,656.37,350.0
2014-07-25 09:30:00,655.23,655.46,654.99,655.46,70.0,655.23,655.46,654.99,655.46,70.0
2014-07-25 10:00:00,654.99,654.99,654.01,654.01,30.0,654.99,654.99,654.01,654.01,30.0
2014-07-25 10:30:00,654.99,655.48,654.65,654.72,150.0,654.99,655.48,654.65,654.72,150.0
2014-07-25 11:00:00,654.65,655.27,653.02,653.44,380.0,654.65,655.27,653.02,653.44,380.0
2014-07-25 11:30:00,653.91,654.84,653.91,654.84,60.0,653.91,654.84,653.91,654.84,60.0
2014-07-25 12:00:00,654.33,654.99,654.33,654.99,30.0,654.33,654.99,654.33,654.99,30.0
2014-07-25 12:30:00,654.99,654.99,654.33,654.33,60.0,654.99,654.99,654.33,654.33,60.0
2014-07-25 13:00:00,654.4,654.95,654.4,654.58,30.0,654.4,654.95,654.4,654.58,30.0
2014-07-25 13:30:00,654.71,654.71,654.13,654.13,50.0,654.71,654.71,654.13,654.13,50.0
2014-07-25 14:00:00,654.05,654.46,653.35,653.35,300.0,654.05,654.46,653.35,653.35,300.0
2014-07-25 14:30:00,654.0,654.0,650.78,650.78,60.0,654.0,654.0,650.78,650.78,60.0
2014-07-25 15:00:00,652.12,653.2,651.86,651.9,80.0,652.12,653.2,651.86,651.9,80.0
2014-07-25 15:30:00,652.08,652.89,650.18,651.36,280.0,652.08,652.89,650.18,651.36,280.0
2014-07-28 09:30:00,651.28,651.28,651.28,651.28,20.0,651.28,651.28,651.28,651.28,20.0
2014-07-28 10:00:00,647.42,649.0,647.42,648.92,40.0,647.42,649.0,647.42,648.92,40.0
2014-07-28 10:30:00,648.48,650.08,648.48,648.95,50.0,648.48,650.08,648.48,648.95,50.0
2014-07-28 11:00:00,649.0,649.5,648.49,649.5,60.0,649.0,649.5,648.49,649.5,60.0
2014-07-28 11:30:00,648.46,649.38,648.1,648.9,100.0,648.46,649.38,648.1,648.9,100.0
2014-07-28 12:00:00,649.11,649.21,647.21,647.21,110.0,649.11,649.21,647.21,647.21,110.0
2014-07-28 12:30:00,648.56,648.56,647.2,647.2,50.0,648.56,648.56,647.2,647.2,50.0
2014-07-28 13:00:00,647.28,647.5,646.98,646.98,50.0,647.28,647.5,646.98,646.98,50.0
2014-07-28 13:30:00,648.05,648.27,647.42,647.74,100.0,648.05,648.27,647.42,647.74,100.0
2014-07-28 14:00:00,647.99,648.64,647.51,648.01,110.0,647.99,648.64,647.51,648.01,110.0
2014-07-28 14:30:00,648.98,649.64,648.2,649.64,260.0,648.98,649.64,648.2,649.64,260.0
2014-07-28 15:00:00,649.65,649.7,648.8,649.13,150.0,649.65,649.7,648.8,649.13,150.0
2014-07-28 15:30:00,648.59,649.08,647.77,648.31,220.0,648.59,649.08,647.77,648.31,220.0
2014-07-29 09:30:00,647.01,647.52,645.59,645.59,90.0,647.01,647.52,645.59,645.59,90.0
2014-07-29 10:00:00,646.11,646.11,646.11,646.11,10.0,646.11,646.11,646.11,646.11,10.0
2014-07-29 10:30:00,645.4,646.61,645.4,645.82,210.0,645.4,646.61,645.4,645.82,210.0
2014-07-29 11:00:00,645.85,646.0,645.45,645.94,80.0,645.85,646.0,645.45,645.94,80.0
2014-07-29 11:30:00,645.94,645.94,645.48,645.61,60.0,645.94,645.94,645.48,645.61,60.0
2014-07-29 12:00:00,645.71,645.71,645.35,645.35,60.0,645.71,645.71,645.35,645.35,60.0
2014-07-29 12:30:00,645.88,645.88,645.88,645.88,10.0,645.88,645.88,645.88,645.88,10.0
2014-07-29 13:00:00,645.7,645.81,645.01,645.41,40.0,645.7,645.81,645.01,645.41,40.0
2014-07-29 13:30:00,645.96,645.96,645.1,645.1,30.0,645.96,645.96,645.1,645.1,30.0
2014-07-29 14:00:00,645.99,645.99,643.65,643.65,210.0,645.99,645.99,643.65,643.65,210.0
2014-07-29 14:30:00,643.0,643.0,642.0,642.01,170.0,643.0,643.0,642.0,642.01,170.0
2014-07-29 15:00:00,641.7,642.22,641.65,641.65,150.0,641.7,642.22,641.65,641.65,150.0
2014-07-29 15:30:00,641.25,641.78,640.69,640.77,580.0,641.25,641.78,640.69,640.77,580.0
2014-07-30 09:30:00,640.78,640.78,640.78,640.78,20.0,640.78,640.78,640.78,640.78,20.0
2014-07-30 10:00:00,641.28,641.86,640.76,641.16,130.0,641.28,641.86,640.76,641.16,130.0
2014-07-30 10:30:00,640.11,640.65,639.81,639.9,120.0,640.11,640.65,639.81,639.9,120.0
2014-07-30 11:00:00,640.47,640.47,640.02,640.02,50.0,640.47,640.47,640.02,640.02,50.0
2014-07-30 11:30:00,639.63,639.63,638.88,638.88,20.0,639.63,639.63,638.88,638.88,20.0
2014-07-30 12:00:00,639.4,639.4,639.4,639.4,10.0,639.4,639.4,639.4,639.4,10.0
2014-07-30 12:30:00,638.72,638.72,638.72,638.72,10.0,638.72,638.72,638.72,638.72,10.0
2014-07-30 13:00:00,640.12,640.12,639.99,639.99,20.0,640.12,640.12,639.99,639.99,20.0
2014-07-30 13:30:00,639.7,639.7,639.23,639.7,150.0,639.7,639.7,639.23,639.7,150.0
2014-07-30 14:00:00,639.7,640.98,639.3,640.2,270.0,639.7,640.98,639.3,640.2,270.0
2014-07-30 14:30:00,640.15,640.35,639.16,640.04,110.0,640.15,640.35,639.16,640.04,110.0
2014-07-30 15:00:00,639.99,640.0,639.75,640.0,110.0,639.99,640.0,639.75,640.0,110.0
2014-07-30 15:30:00,639.99,640.0,639.71,640.0,220.0,639.99,640.0,639.71,640.0,220.0
2014-07-31 09:30:00,634.0,635.86,634.0,635.86,150.0,634.0,635.86,634.0,635.86,150.0
2014-07-31 10:00:00,634.8,635.46,634.77,635.25,650.0,634.8,635.46,634.77,635.25,650.0
2014-07-31 10:30:00,635.38,635.4,634.45,634.73,370.0,635.38,635.4,634.45,634.73,370.0
2014-07-31 11:00:00,634.74,635.0,634.49,635.0,70.0,634.74,635.0,634.49,635.0,70.0
2014-07-31 11:30:00,635.5,638.95,635.37,637.21,290.0,635.5,638.95,635.37,637.21,290.0
2014-07-31 12:00:00,637.1,637.1,634.77,635.42,310.0,637.1,637.1,634.77,635.42,310.0
2014-07-31 12:30:00,635.74,635.88,634.46,635.34,380.0,635.74,635.88,634.46,635.34,380.0
2014-07-31 13:00:00,635.04,635.96,634.57,635.96,80.0,635.04,635.96,634.57,635.96,80.0
2014-07-31 13:30:00,635.4,636.45,634.89,635.66,170.0,635.4,636.45,634.89,635.66,170.0
2014-07-31 14:00:00,636.08,636.08,635.39,635.39,40.0,636.08,636.08,635.39,635.39,40.0
2014-07-31 14:30:00,635.4,635.65,635.22,635.22,110.0,635.4,635.65,635.22,635.22,110.0
2014-07-31 15:00:00,634.09,634.62,632.07,633.06,280.0,634.09,634.62,632.07,633.06,280.0
2014-07-31 15:30:00,631.52,633.84,631.03,633.3,1010.0,631.52,633.84,631.03,633.3,1010.0
2014-08-01 09:30:00,628.6,632.21,628.6,632.21,250.0,628.6,632.21,628.6,632.21,250.0
2014-08-01 10:00:00,633.47,636.79,633.0,635.51,350.0,633.47,636.79,633.0,635.51,350.0
2014-08-01 10:30:00,635.64,636.59,633.54,633.58,280.0,635.64,636.59,633.54,633.58,280.0
2014-08-01 11:00:00,634.97,636.23,633.55,635.25,90.0,634.97,636.23,633.55,635.25,90.0
2014-08-01 11:30:00,636.06,638.07,634.8,634.8,320.0,636.06,638.07,634.8,634.8,320.0
2014-08-01 12:00:00,636.0,637.0,635.87,637.0,140.0,636.0,637.0,635.87,637.0,140.0
2014-08-01 12:30:00,637.5,639.0,637.5,638.84,70.0,637.5,639.0,637.5,638.84,70.0
2014-08-01 13:00:00,638.01,639.18,637.13,638.52,400.0,638.01,639.18,637.13,638.52,400.0
2014-08-01 13:30:00,639.5,641.98,639.02,641.2,420.0,639.5,641.98,639.02,641.2,420.0
2014-08-01 14:00:00,642.31,645.0,641.76,644.36,580.0,642.31,645.0,641.76,644.36,580.0
2014-08-01 14:30:00,644.2,645.0,641.85,642.01,280.0,644.2,645.0,641.85,642.01,280.0
2014-08-01 15:00:00,642.01,644.43,641.38,641.38,710.0,642.01,644.43,641.38,641.38,710.0
2014-08-01 15:30:00,641.7,642.0,640.05,640.05,420.0,641.7,642.0,640.05,640.05,420.0
2014-08-04 09:30:00,641.31,641.31,639.1,639.5,140.0,641.31,641.31,639.1,639.5,140.0
2014-08-04 10:00:00,638.11,638.12,638.11,638.11,30.0,638.11,638.12,638.11,638.11,30.0
2014-08-04 10:30:00,638.34,639.25,637.19,637.99,420.0,638.34,639.25,637.19,637.99,420.0
2014-08-04 11:00:00,637.64,640.38,637.64,640.34,180.0,637.64,640.38,637.64,640.34,180.0
2014-08-04 11:30:00,640.33,642.71,640.33,641.99,210.0,640.33,642.71,640.33,641.99,210.0
2014-08-04 12:00:00,641.97,641.97,641.66,641.66,70.0,641.97,641.97,641.66,641.66,70.0
2014-08-04 12:30:00,642.45,642.79,642.27,642.51,110.0,642.45,642.79,642.27,642.51,110.0
2014-08-04 13:00:00,642.41,642.43,641.8,641.88,100.0,642.41,642.43,641.8,641.88,100.0
2014-08-04 13:30:00,641.88,641.95,641.87,641.87,40.0,641.88,641.95,641.87,641.87,40.0
2014-08-04 14:00:00,642.48,642.48,642.16,642.16,20.0,642.48,642.48,642.16,642.16,20.0
2014-08-04 14:30:00,642.47,644.46,642.47,644.15,150.0,642.47,644.46,642.47,644.15,150.0
2014-08-04 15:00:00,644.31,645.95,644.31,645.7,170.0,644.31,645.95,644.31,645.7,170.0
2014-08-04 15:30:00,646.98,648.08,646.13,646.13,280.0,646.98,648.08,646.13,646.13,280.0
2014-08-05 09:30:00,646.5,646.5,645.3,646.0,60.0,646.5,646.5,645.3,646.0,60.0
2014-08-05 10:00:00,646.0,646.0,646.0,646.0,0.0,646.0,646.0,646.0,646.0,0.0
2014-08-05 10:30:00,649.36,650.14,648.22,648.66,240.0,649.36,650.14,648.22,648.66,240.0
2014-08-05 11:00:00,648.89,649.86,648.89,649.86,260.0,648.89,649.86,648.89,649.86,260.0
2014-08-05 11:30:00,649.14,649.14,649.0,649.0,50.0,649.14,649.14,649.0,649.0,50.0
2014-08-05 12:00:00,647.64,648.97,647.64,648.97,30.0,647.64,648.97,647.64,648.97,30.0
2014-08-05 12:30:00,648.0,648.98,647.5,647.66,140.0,648.0,648.98,647.5,647.66,140.0
2014-08-05 13:00:00,647.78,649.08,647.78,648.16,80.0,647.78,649.08,647.78,648.16,80.0
2014-08-05 13:30:00,648.23,648.23,646.54,647.15,160.0,648.23,648.23,646.54,647.15,160.0
2014-08-05 14:00:00,646.51,646.99,646.0,646.49,210.0,646.51,646.99,646.0,646.49,210.0
2014-08-05 14:30:00,646.44,646.44,646.01,646.01,70.0,646.44,646.44,646.01,646.01,70.0
2014-08-05 15:00:00,646.16,646.16,644.33,645.27,250.0,646.16,646.16,644.33,645.27,250.0
2014-08-05 15:30:00,645.54,647.35,644.81,646.85,600.0,645.54,647.35,644.81,646.85,600.0
2014-08-06 09:30:00,645.46,647.05,645.01,645.1,130.0,645.46,647.05,645.01,645.1,130.0
2014-08-06 10:00:00,646.45,646.45,646.02,646.04,40.0,646.45,646.45,646.02,646.04,40.0
2014-08-06 10:30:00,647.0,647.97,646.83,647.97,50.0,647.0,647.97,646.83,647.97,50.0
2014-08-06 11:00:00,646.95,647.32,646.35,646.35,80.0,646.95,647.32,646.35,646.35,80.0
2014-08-06 11:30:00,647.19,647.19,645.46,646.02,30.0,647.19,647.19,645.46,646.02,30.0
2014-08-06 12:00:00,644.85,646.66,644.85,646.65,40.0,644.85,646.66,644.85,646.65,40.0
2014-08-06 12:30:00,646.55,646.71,645.2,646.71,40.0,646.55,646.71,645.2,646.71,40.0
2014-08-06 13:00:00,646.23,646.74,646.23,646.27,30.0,646.23,646.74,646.23,646.27,30.0
2014-08-06 13:30:00,646.67,646.67,645.91,645.93,90.0,646.67,646.67,645.91,645.93,90.0
2014-08-06 14:00:00,645.97,646.67,645.55,646.19,70.0,645.97,646.67,645.55,646.19,70.0
2014-08-06 14:30:00,646.36,646.7,646.21,646.46,110.0,646.36,646.7,646.21,646.46,110.0
2014-08-06 15:00:00,646.5,646.5,645.23,645.36,80.0,646.5,646.5,645.23,645.36,80.0
2014-08-06 15:30:00,646.16,646.78,644.28,644.28,430.0,646.16,646.78,644.28,644.28,430.0
2014-08-07 09:30:00,644.0,646.0,639.05,639.05,440.0,644.0,646.0,639.05,639.05,440.0
2014-08-07 10:00:00,639.05,639.07,634.02,636.0,280.0,639.05,639.07,634.02,636.0,280.0
2014-08-07 10:30:00,636.37,639.76,636.37,638.24,300.0,636.37,639.76,636.37,638.24,300.0
2014-08-07 11:00:00,638.35,639.96,638.28,639.51,40.0,638.35,639.96,638.28,639.51,40.0
2014-08-07 11:30:00,640.01,641.25,640.01,640.7,120.0,640.01,641.25,640.01,640.7,120.0
2014-08-07 12:00:00,641.0,641.0,638.65,638.65,190.0,641.0,641.0,638.65,638.65,190.0
2014-08-07 12:30:00,638.65,639.22,635.2,637.94,360.0,638.65,639.22,635.2,637.94,360.0
2014-08-07 13:00:00,638.4,639.72,637.43,638.55,170.0,638.4,639.72,637.43,638.55,170.0
2014-08-07 13:30:00,639.22,641.03,639.22,640.81,90.0,639.22,641.03,639.22,640.81,90.0
2014-08-07 14:00:00,641.0,641.09,637.57,637.95,390.0,641.0,641.09,637.57,637.95,390.0
2014-08-07 14:30:00,638.4,639.0,636.75,636.75,460.0,638.4,639.0,636.75,636.75,460.0
2014-08-07 15:00:00,636.26,636.26,632.9,633.0,570.0,636.26,636.26,632.9,633.0,570.0
2014-08-07 15:30:00,633.46,634.99,631.51,632.19,770.0,633.46,634.99,631.51,632.19,770.0
2014-08-08 09:30:00,631.69,631.69,625.42,626.56,120.0,631.69,631.69,625.42,626.56,120.0
2014-08-08 10:00:00,626.5,627.94,623.9,625.27,1370.0,626.5,627.94,623.9,625.27,1370.0
2014-08-08 10:30:00,625.52,631.8,625.52,631.24,330.0,625.52,631.8,625.52,631.24,330.0
2014-08-08 11:00:00,631.5,634.17,630.3,632.61,40.0,631.5,634.17,630.3,632.61,40.0
2014-08-08 11:30:00,634.13,636.0,632.77,634.5,160.0,634.13,636.0,632.77,634.5,160.0
2014-08-08 12:00:00,636.0,636.26,630.7,633.73,190.0,636.0,636.26,630.7,633.73,190.0
2014-08-08 12:30:00,633.28,633.28,629.78,629.78,280.0,633.28,633.28,629.78,629.78,280.0
2014-08-08 13:00:00,630.98,631.84,630.11,631.84,150.0,630.98,631.84,630.11,631.84,150.0
2014-08-08 13:30:00,631.6,631.72,631.33,631.43,70.0,631.6,631.72,631.33,631.43,70.0
2014-08-08 14:00:00,631.66,632.98,631.64,632.0,240.0,631.66,632.98,631.64,632.0,240.0
2014-08-08 14:30:00,631.9,632.52,631.48,631.63,140.0,631.9,632.52,631.48,631.63,140.0
2014-08-08 15:00:00,631.72,633.87,631.08,633.87,580.0,631.72,633.87,631.08,633.87,580.0
2014-08-08 15:30:00,633.5,635.52,633.21,634.15,520.0,633.5,635.52,633.21,634.15,520.0
2014-08-11 09:30:00,635.19,637.03,635.19,636.32,170.0,635.19,637.03,635.19,636.32,170.0
2014-08-11 10:00:00,636.29,637.18,635.6,635.84,280.0,636.29,637.18,635.6,635.84,280.0
2014-08-11 10:30:00,636.71,639.64,635.6,637.7,160.0,636.71,639.64,635.6,637.7,160.0
2014-08-11 11:00:00,637.67,638.29,637.05,637.98,100.0,637.67,638.29,637.05,637.98,100.0
2014-08-11 11:30:00,638.84,638.84,637.09,637.62,140.0,638.84,638.84,637.09,637.62,140.0
2014-08-11 12:00:00,637.62,637.7,636.25,636.25,140.0,637.62,637.7,636.25,636.25,140.0
2014-08-11 12:30:00,636.25,636.25,636.25,636.25,0.0,636.25,636.25,636.25,636.25,0.0
2014-08-11 13:00:00,637.48,637.51,636.17,636.17,170.0,637.48,637.51,636.17,636.17,170.0
2014-08-11 13:30:00,636.35,636.35,635.08,635.73,160.0,636.35,636.35,635.08,635.73,160.0
2014-08-11 14:00:00,635.37,636.81,635.25,636.81,230.0,635.37,636.81,635.25,636.81,230.0
2014-08-11 14:30:00,636.0,636.81,635.38,635.59,190.0,636.0,636.81,635.38,635.59,190.0
2014-08-11 15:00:00,635.7,636.82,635.7,636.15,70.0,635.7,636.82,635.7,636.15,70.0
2014-08-11 15:30:00,636.99,636.99,634.75,634.75,280.0,636.99,636.99,634.75,634.75,280.0
2014-08-12 09:30:00,634.89,635.39,634.89,635.39,40.0,634.89,635.39,634.89,635.39,40.0
2014-08-12 10:00:00,636.34,637.1,636.0,637.1,70.0,636.34,637.1,636.0,637.1,70.0
2014-08-12 10:30:00,637.0,637.0,637.0,637.0,10.0,637.0,637.0,637.0,637.0,10.0
2014-08-12 11:00:00,636.26,636.98,635.95,636.1,290.0,636.26,636.98,635.95,636.1,290.0
2014-08-12 11:30:00,636.77,636.77,636.37,636.37,20.0,636.77,636.77,636.37,636.37,20.0
2014-08-12 12:00:00,636.3,636.3,634.57,635.75,270.0,636.3,636.3,634.57,635.75,270.0
2014-08-12 12:30:00,636.81,637.52,636.04,636.17,260.0,636.81,637.52,636.04,636.17,260.0
2014-08-12 13:00:00,636.43,636.59,635.28,635.88,110.0,636.43,636.59,635.28,635.88,110.0
2014-08-12 13:30:00,636.2,636.35,635.5,635.57,90.0,636.2,636.35,635.5,635.57,90.0
2014-08-12 14:00:00,635.95,636.13,635.01,635.87,90.0,635.95,636.13,635.01,635.87,90.0
2014-08-12 14:30:00,635.87,635.99,635.06,635.06,300.0,635.87,635.99,635.06,635.06,300.0
2014-08-12 15:00:00,635.52,636.71,635.36,635.99,220.0,635.52,636.71,635.36,635.99,220.0
2014-08-12 15:30:00,636.04,638.18,635.99,637.28,400.0,636.04,638.18,635.99,637.28,400.0
2014-08-13 09:30:00,639.63,641.45,639.63,641.45,60.0,639.63,641.45,639.63,641.45,60.0
2014-08-13 10:00:00,641.52,641.52,641.52,641.52,20.0,641.52,641.52,641.52,641.52,20.0
2014-08-13 10:30:00,641.35,642.91,640.27,642.91,150.0,641.35,642.91,640.27,642.91,150.0
2014-08-13 11:00:00,642.91,642.91,642.91,642.91,0.0,642.91,642.91,642.91,642.91,0.0
2014-08-13 11:30:00,643.0,643.0,641.97,641.97,50.0,643.0,643.0,641.97,641.97,50.0
2014-08-13 12:00:00,642.78,642.81,642.03,642.03,280.0,642.78,642.81,642.03,642.03,280.0
2014-08-13 12:30:00,642.58,642.6,642.14,642.14,80.0,642.58,642.6,642.14,642.14,80.0
2014-08-13 13:00:00,642.5,642.81,642.2,642.81,170.0,642.5,642.81,642.2,642.81,170.0
2014-08-13 13:30:00,642.81,643.6,642.62,643.17,270.0,642.81,643.6,642.62,643.17,270.0
2014-08-13 14:00:00,641.34,642.53,641.34,642.32,40.0,641.34,642.53,641.34,642.32,40.0
2014-08-13 14:30:00,642.51,642.51,642.51,642.51,20.0,642.51,642.51,642.51,642.51,20.0
2014-08-13 15:00:00,642.5,642.76,642.5,642.76,70.0,642.5,642.76,642.5,642.76,70.0
2014-08-13 15:30:00,642.98,642.98,640.93,641.38,850.0,642.98,642.98,640.93,641.38,850.0
2014-08-14 09:30:00,642.97,643.75,641.52,641.52,110.0,642.97,643.75,641.52,641.52,110.0
2014-08-14 10:00:00,641.52,641.52,641.52,641.52,10.0,641.52,641.52,641.52,641.52,10.0
2014-08-14 10:30:00,642.77,642.77,641.63,641.63,70.0,642.77,642.77,641.63,641.63,70.0
2014-08-14 11:00:00,641.28,642.29,641.28,642.29,50.0,641.28,642.29,641.28,642.29,50.0
2014-08-14 11:30:00,641.73,641.73,640.11,640.98,180.0,641.73,641.73,640.11,640.98,180.0
2014-08-14 12:00:00,640.71,640.71,640.0,640.0,20.0,640.71,640.71,640.0,640.0,20.0
2014-08-14 12:30:00,640.15,640.73,640.15,640.73,50.0,640.15,640.73,640.15,640.73,50.0
2014-08-14 13:00:00,640.8,640.8,640.8,640.8,10.0,640.8,640.8,640.8,640.8,10.0
2014-08-14 13:30:00,640.98,640.98,640.73,640.73,20.0,640.98,640.98,640.73,640.73,20.0
2014-08-14 14:00:00,641.0,641.01,640.39,641.01,90.0,641.0,641.01,640.39,641.01,90.0
2014-08-14 14:30:00,640.96,640.96,640.96,640.96,20.0,640.96,640.96,640.96,640.96,20.0
2014-08-14 15:00:00,641.1,641.67,640.76,641.0,150.0,641.1,641.67,640.76,641.0,150.0
2014-08-14 15:30:00,640.8,641.23,640.0,640.0,310.0,640.8,641.23,640.0,640.0,310.0
2014-08-15 09:30:00,639.51,641.3,639.51,641.3,30.0,639.51,641.3,639.51,641.3,30.0
2014-08-15 10:00:00,640.47,641.02,640.47,641.02,20.0,640.47,641.02,640.47,641.02,20.0
2014-08-15 10:30:00,640.61,641.11,640.04,640.04,50.0,640.61,641.11,640.04,640.04,50.0
2014-08-15 11:00:00,639.7,640.16,639.0,639.0,120.0,639.7,640.16,639.0,639.0,120.0
2014-08-15 11:30:00,638.0,639.0,637.26,637.81,90.0,638.0,639.0,637.26,637.81,90.0
2014-08-15 12:00:00,637.81,637.81,637.8,637.8,30.0,637.81,637.81,637.8,637.8,30.0
2014-08-15 12:30:00,638.71,638.71,638.71,638.71,10.0,638.71,638.71,638.71,638.71,10.0
2014-08-15 13:00:00,637.75,638.68,637.75,638.68,50.0,637.75,638.68,637.75,638.68,50.0
2014-08-15 13:30:00,638.5,638.5,638.5,638.5,10.0,638.5,638.5,638.5,638.5,10.0
2014-08-15 14:00:00,637.93,638.45,637.14,638.45,30.0,637.93,638.45,637.14,638.45,30.0
2014-08-15 14:30:00,639.81,639.81,637.32,637.32,110.0,639.81,639.81,637.32,637.32,110.0
2014-08-15 15:00:00,636.07,638.11,636.05,637.32,70.0,636.07,638.11,636.05,637.32,70.0
2014-08-15 15:30:00,636.54,639.0,636.54,637.72,110.0,636.54,639.0,636.54,637.72,110.0
2014-08-18 09:30:00,638.1,639.54,637.74,638.08,120.0,638.1,639.54,637.74,638.08,120.0
2014-08-18 10:00:00,638.16,640.06,637.75,639.0,210.0,638.16,640.06,637.75,639.0,210.0
2014-08-18 10:30:00,639.0,639.63,638.08,639.5,130.0,639.0,639.63,638.08,639.5,130.0
2014-08-18 11:00:00,638.55,639.55,638.55,639.02,120.0,638.55,639.55,638.55,639.02,120.0
2014-08-18 11:30:00,639.01,640.47,639.0,639.01,130.0,639.01,640.47,639.0,639.01,130.0
2014-08-18 12:00:00,639.01,640.24,638.85,639.01,360.0,639.01,640.24,638.85,639.01,360.0
2014-08-18 12:30:00,638.81,639.96,638.78,639.96,150.0,638.81,639.96,638.78,639.96,150.0
2014-08-18 13:00:00,638.56,638.9,638.56,638.9,20.0,638.56,638.9,638.56,638.9,20.0
2014-08-18 13:30:00,639.35,639.96,639.2,639.86,80.0,639.35,639.96,639.2,639.86,80.0
2014-08-18 14:00:00,639.07,639.66,639.07,639.54,60.0,639.07,639.66,639.07,639.54,60.0
2014-08-18 14:30:00,638.93,639.41,638.59,638.92,180.0,638.93,639.41,638.59,638.92,180.0
2014-08-18 15:00:00,639.17,639.17,638.68,638.98,140.0,639.17,639.17,638.68,638.98,140.0
2014-08-18 15:30:00,638.68,640.13,638.53,639.85,200.0,638.68,640.13,638.53,639.85,200.0
2014-08-19 09:30:00,638.1,640.74,638.1,640.74,20.0,638.1,640.74,638.1,640.74,20.0
2014-08-19 10:00:00,640.0,642.0,640.0,641.05,100.0,640.0,642.0,640.0,641.05,100.0
2014-08-19 10:30:00,642.46,642.64,641.45,642.64,130.0,642.46,642.64,641.45,642.64,130.0
2014-08-19 11:00:00,642.27,642.27,640.35,640.35,100.0,642.27,642.27,640.35,640.35,100.0
2014-08-19 11:30:00,639.6,639.76,638.49,639.53,70.0,639.6,639.76,638.49,639.53,70.0
2014-08-19 12:00:00,639.59,639.59,639.0,639.0,80.0,639.59,639.59,639.0,639.0,80.0
2014-08-19 12:30:00,638.7,639.32,638.7,639.32,140.0,638.7,639.32,638.7,639.32,140.0
2014-08-19 13:00:00,639.46,639.51,638.9,639.19,70.0,639.46,639.51,638.9,639.19,70.0
2014-08-19 13:30:00,638.99,639.06,638.76,638.76,50.0,638.99,639.06,638.76,638.76,50.0
2014-08-19 14:00:00,638.41,638.96,638.27,638.27,60.0,638.41,638.96,638.27,638.27,60.0
2014-08-19 14:30:00,639.12,639.12,639.12,639.12,10.0,639.12,639.12,639.12,639.12,10.0
2014-08-19 15:00:00,638.58,638.81,638.15,638.31,110.0,638.58,638.81,638.15,638.31,110.0
2014-08-19 15:30:00,638.15,639.36,638.15,638.32,520.0,638.15,639.36,638.15,638.32,520.0
2014-08-20 09:30:00,636.1,636.6,635.5,635.88,290.0,636.1,636.6,635.5,635.88,290.0
2014-08-20 10:00:00,636.29,637.97,636.26,637.97,120.0,636.29,637.97,636.26,637.97,120.0
2014-08-20 10:30:00,637.02,637.39,637.02,637.39,110.0,637.02,637.39,637.02,637.39,110.0
2014-08-20 11:00:00,637.31,637.31,637.31,637.31,10.0,637.31,637.31,637.31,637.31,10.0
2014-08-20 11:30:00,637.84,641.37,637.84,641.37,300.0,637.84,641.37,637.84,641.37,300.0
2014-08-20 12:00:00,640.78,640.79,640.75,640.76,50.0,640.78,640.79,640.75,640.76,50.0
2014-08-20 12:30:00,641.0,641.47,641.0,641.47,40.0,641.0,641.47,641.0,641.47,40.0
2014-08-20 13:00:00,641.57,641.8,641.51,641.8,50.0,641.57,641.8,641.51,641.8,50.0
2014-08-20 13:30:00,641.64,641.79,641.44,641.44,110.0,641.64,641.79,641.44,641.44,110.0
2014-08-20 14:00:00,641.03,641.19,640.13,640.14,260.0,641.03,641.19,640.13,640.14,260.0
2014-08-20 14:30:00,639.68,641.04,639.68,640.03,70.0,639.68,641.04,639.68,640.03,70.0
2014-08-20 15:00:00,640.67,641.24,640.67,641.19,80.0,640.67,641.24,640.67,641.19,80.0
2014-08-20 15:30:00,641.5,641.95,640.96,641.62,380.0,641.5,641.95,640.96,641.62,380.0
2014-08-21 09:30:00,642.0,643.47,641.23,643.47,190.0,642.0,643.47,641.23,643.47,190.0
2014-08-21 10:00:00,644.24,644.24,642.83,642.83,50.0,644.24,644.24,642.83,642.83,50.0
2014-08-21 10:30:00,643.58,645.38,642.82,645.38,470.0,643.58,645.38,642.82,645.38,470.0
2014-08-21 11:00:00,645.03,645.6,643.4,643.8,430.0,645.03,645.6,643.4,643.8,430.0
2014-08-21 11:30:00,644.62,645.0,644.62,645.0,30.0,644.62,645.0,644.62,645.0,30.0
2014-08-21 12:00:00,644.65,645.0,644.64,645.0,40.0,644.65,645.0,644.64,645.0,40.0
2014-08-21 12:30:00,644.63,645.0,644.43,644.43,300.0,644.63,645.0,644.43,644.43,300.0
2014-08-21 13:00:00,644.43,645.0,644.16,644.89,180.0,644.43,645.0,644.16,644.89,180.0
2014-08-21 13:30:00,644.16,644.87,644.16,644.87,50.0,644.16,644.87,644.16,644.87,50.0
2014-08-21 14:00:00,644.71,644.71,644.71,644.71,10.0,644.71,644.71,644.71,644.71,10.0
2014-08-21 14:30:00,644.71,645.42,644.41,645.0,160.0,644.71,645.42,644.41,645.0,160.0
2014-08-21 15:00:00,644.55,645.0,644.55,645.0,30.0,644.55,645.0,644.55,645.0,30.0
2014-08-21 15:30:00,644.89,645.0,644.22,644.3,340.0,644.89,645.0,644.22,644.3,340.0
2014-08-22 09:30:00,644.16,645.12,642.71,644.96,320.0,644.16,645.12,642.71,644.96,320.0
2014-08-22 10:00:00,644.98,645.0,644.03,644.99,160.0,644.98,645.0,644.03,644.99,160.0
2014-08-22 10:30:00,645.0,646.88,645.0,645.25,270.0,645.0,646.88,645.0,645.25,270.0
2014-08-22 11:00:00,645.45,646.4,645.11,645.11,70.0,645.45,646.4,645.11,645.11,70.0
2014-08-22 11:30:00,645.49,645.49,645.49,645.49,10.0,645.49,645.49,645.49,645.49,10.0
2014-08-22 12:00:00,644.49,645.67,644.49,645.04,50.0,644.49,645.67,644.49,645.04,50.0
2014-08-22 12:30:00,645.23,646.25,645.23,645.98,230.0,645.23,646.25,645.23,645.98,230.0
2014-08-22 13:00:00,644.42,644.42,644.42,644.42,10.0,644.42,644.42,644.42,644.42,10.0
2014-08-22 13:30:00,645.09,646.44,645.09,646.39,130.0,645.09,646.44,645.09,646.39,130.0
2014-08-22 14:00:00,645.95,646.35,645.45,645.45,70.0,645.95,646.35,645.45,645.45,70.0
2014-08-22 14:30:00,646.8,646.8,645.89,645.89,20.0,646.8,646.8,645.89,645.89,20.0
2014-08-22 15:00:00,646.27,648.05,646.27,648.05,40.0,646.27,648.05,646.27,648.05,40.0
2014-08-22 15:30:00,648.05,649.4,646.97,646.97,200.0,648.05,649.4,646.97,646.97,200.0
2014-08-25 09:30:00,648.69,650.7,648.69,650.7,290.0,648.69,650.7,648.69,650.7,290.0
2014-08-25 10:00:00,652.48,652.48,649.24,652.0,160.0,652.48,652.48,649.24,652.0,160.0
2014-08-25 10:30:00,651.84,651.84,651.84,651.84,10.0,651.84,651.84,651.84,651.84,10.0
2014-08-25 11:00:00,651.33,651.39,651.33,651.39,20.0,651.33,651.39,651.33,651.39,20.0
2014-08-25 11:30:00,652.6,652.6,650.63,650.63,20.0,652.6,652.6,650.63,650.63,20.0
2014-08-25 12:00:00,650.92,651.98,649.85,651.81,110.0,650.92,651.98,649.85,651.81,110.0
2014-08-25 12:30:00,651.81,654.26,651.33,653.28,160.0,651.81,654.26,651.33,653.28,160.0
2014-08-25 13:00:00,652.91,652.91,652.91,652.91,10.0,652.91,652.91,652.91,652.91,10.0
2014-08-25 13:30:00,653.73,653.73,653.73,653.73,20.0,653.73,653.73,653.73,653.73,20.0
2014-08-25 14:00:00,653.69,654.34,653.69,654.34,30.0,653.69,654.34,653.69,654.34,30.0
2014-08-25 14:30:00,654.34,655.01,653.3,653.3,50.0,654.34,655.01,653.3,653.3,50.0
2014-08-25 15:00:00,653.3,653.3,653.3,653.3,0.0,653.3,653.3,653.3,653.3,0.0
2014-08-25 15:30:00,654.94,656.78,654.47,656.3,590.0,654.94,656.78,654.47,656.3,590.0
2014-08-26 09:30:00,656.98,658.38,655.0,655.21,490.0,656.98,658.38,655.0,655.21,490.0
2014-08-26 10:00:00,655.0,657.0,655.0,656.65,120.0,655.0,657.0,655.0,656.65,120.0
2014-08-26 10:30:00,655.16,656.54,655.15,655.89,40.0,655.16,656.54,655.15,655.89,40.0
2014-08-26 11:00:00,655.93,656.57,655.29,655.93,80.0,655.93,656.57,655.29,655.93,80.0
2014-08-26 11:30:00,656.11,656.49,655.01,655.7,50.0,656.11,656.49,655.01,655.7,50.0
2014-08-26 12:00:00,655.26,655.97,655.0,655.97,100.0,655.26,655.97,655.0,655.97,100.0
2014-08-26 12:30:00,655.0,655.88,655.0,655.88,40.0,655.0,655.88,655.0,655.88,40.0
2014-08-26 13:00:00,654.45,655.28,654.45,655.28,30.0,654.45,655.28,654.45,655.28,30.0
2014-08-26 13:30:00,655.13,655.64,655.13,655.54,30.0,655.13,655.64,655.13,655.54,30.0
2014-08-26 14:00:00,655.25,655.25,654.8,654.8,30.0,655.25,655.25,654.8,654.8,30.0
2014-08-26 14:30:00,654.79,655.28,653.72,654.65,110.0,654.79,655.28,653.72,654.65,110.0
2014-08-26 15:00:00,654.65,654.65,653.95,653.95,20.0,654.65,654.65,653.95,653.95,20.0
2014-08-26 15:30:00,654.6,655.0,652.37,652.44,590.0,654.6,655.0,652.37,652.44,590.0
2014-08-27 09:30:00,654.4,655.01,653.28,654.58,110.0,654.4,655.01,653.28,654.58,110.0
2014-08-27 10:00:00,654.86,654.89,654.86,654.89,20.0,654.86,654.89,654.86,654.89,20.0
2014-08-27 10:30:00,655.98,657.0,655.55,657.0,50.0,655.98,657.0,655.55,657.0,50.0
2014-08-27 11:00:00,657.02,658.01,656.34,658.01,90.0,657.02,658.01,656.34,658.01,90.0
2014-08-27 11:30:00,657.59,658.98,657.36,658.0,40.0,657.59,658.98,657.36,658.0,40.0
2014-08-27 12:00:00,658.73,658.73,657.44,657.44,30.0,658.73,658.73,657.44,657.44,30.0
2014-08-27 12:30:00,657.82,658.5,656.86,658.5,270.0,657.82,658.5,656.86,658.5,270.0
2014-08-27 13:00:00,658.69,659.96,658.69,659.96,50.0,658.69,659.96,658.69,659.96,50.0
2014-08-27 13:30:00,659.96,659.96,659.96,659.96,0.0,659.96,659.96,659.96,659.96,0.0
2014-08-27 14:00:00,659.99,660.76,655.01,660.0,120.0,659.99,660.76,655.01,660.0,120.0
2014-08-27 14:30:00,660.3,660.5,660.3,660.5,40.0,660.3,660.5,660.3,660.5,40.0
2014-08-27 15:00:00,659.33,660.81,659.33,660.81,80.0,659.33,660.81,659.33,660.81,80.0
2014-08-27 15:30:00,661.9,662.68,658.53,659.9,610.0,661.9,662.68,658.53,659.9,610.0
2014-08-28 09:30:00,658.7,659.76,657.22,657.45,280.0,658.7,659.76,657.22,657.45,280.0
2014-08-28 10:00:00,658.13,658.13,655.67,656.0,140.0,658.13,658.13,655.67,656.0,140.0
2014-08-28 10:30:00,655.84,655.84,655.1,655.3,40.0,655.84,655.84,655.1,655.3,40.0
2014-08-28 11:00:00,656.33,656.33,656.33,656.33,10.0,656.33,656.33,656.33,656.33,10.0
2014-08-28 11:30:00,656.24,656.24,655.34,655.34,40.0,656.24,656.24,655.34,655.34,40.0
2014-08-28 12:00:00,655.33,655.96,654.62,654.98,90.0,655.33,655.96,654.62,654.98,90.0
2014-08-28 12:30:00,654.37,655.46,654.0,654.4,80.0,654.37,655.46,654.0,654.4,80.0
2014-08-28 13:00:00,653.59,653.68,653.59,653.68,30.0,653.59,653.68,653.59,653.68,30.0
2014-08-28 13:30:00,653.5,654.1,653.5,653.53,50.0,653.5,654.1,653.5,653.53,50.0
2014-08-28 14:00:00,653.53,656.27,653.5,656.27,260.0,653.53,656.27,653.5,656.27,260.0
2014-08-28 14:30:00,654.28,655.82,654.28,655.82,20.0,654.28,655.82,654.28,655.82,20.0
2014-08-28 15:00:00,654.67,654.67,653.26,653.36,80.0,654.67,654.67,653.26,653.36,80.0
2014-08-28 15:30:00,654.17,654.49,651.05,651.05,160.0,654.17,654.49,651.05,651.05,160.0
2014-08-29 09:30:00,651.47,651.47,648.02,650.0,60.0,651.47,651.47,648.02,650.0,60.0
2014-08-29 10:00:00,650.71,652.35,650.66,652.35,110.0,650.71,652.35,650.66,652.35,110.0
2014-08-29 10:30:00,651.17,651.17,651.0,651.0,50.0,651.17,651.17,651.0,651.0,50.0
2014-08-29 11:00:00,651.2,652.0,651.17,651.25,150.0,651.2,652.0,651.17,651.25,150.0
2014-08-29 11:30:00,651.31,653.12,650.7,652.87,720.0,651.31,653.12,650.7,652.87,720.0
2014-08-29 12:00:00,651.81,654.0,651.81,654.0,200.0,651.81,654.0,651.81,654.0,200.0
2014-08-29 12:30:00,654.0,656.66,654.0,655.0,140.0,654.0,656.66,654.0,655.0,140.0
2014-08-29 13:00:00,655.0,656.23,654.99,656.0,150.0,655.0,656.23,654.99,656.0,150.0
2014-08-29 13:30:00,657.26,657.26,656.62,656.62,40.0,657.26,657.26,656.62,656.62,40.0
2014-08-29 14:00:00,657.59,657.59,657.59,657.59,10.0,657.59,657.59,657.59,657.59,10.0
2014-08-29 14:30:00,657.59,657.59,657.59,657.59,0.0,657.59,657.59,657.59,657.59,0.0
2014-08-29 15:00:00,656.55,658.14,656.55,658.14,170.0,656.55,658.14,656.55,658.14,170.0
2014-08-29 15:30:00,658.71,659.8,658.14,659.8,210.0,658.71,659.8,658.14,659.8,210.0
2014-09-02 09:30:00,659.19,661.81,658.8,661.49,150.0,659.19,661.81,658.8,661.49,150.0
2014-09-02 10:00:00,663.0,665.68,663.0,665.43,240.0,663.0,665.68,663.0,665.43,240.0
2014-09-02 10:30:00,664.14,664.14,664.14,664.14,10.0,664.14,664.14,664.14,664.14,10.0
2014-09-02 11:00:00,663.78,664.98,663.78,664.98,60.0,663.78,664.98,663.78,664.98,60.0
2014-09-02 11:30:00,664.55,664.55,664.49,664.49,30.0,664.55,664.55,664.49,664.49,30.0
2014-09-02 12:00:00,662.01,663.41,660.9,663.41,40.0,662.01,663.41,660.9,663.41,40.0
2014-09-02 12:30:00,662.8,662.8,658.8,658.8,40.0,662.8,662.8,658.8,658.8,40.0
2014-09-02 13:00:00,660.98,660.98,658.5,660.7,80.0,660.98,660.98,658.5,660.7,80.0
2014-09-02 13:30:00,660.98,661.84,659.4,661.84,90.0,660.98,661.84,659.4,661.84,90.0
2014-09-02 14:00:00,661.45,662.65,660.95,662.06,190.0,661.45,662.65,660.95,662.06,190.0
2014-09-02 14:30:00,661.87,662.82,661.0,662.31,100.0,661.87,662.82,661.0,662.31,100.0
2014-09-02 15:00:00,661.29,662.15,659.0,659.0,280.0,661.29,662.15,659.0,659.0,280.0
2014-09-02 15:30:00,659.0,659.18,658.33,659.0,350.0,659.0,659.18,658.33,659.0,350.0
2014-09-03 09:30:00,658.69,659.61,657.22,659.11,130.0,658.69,659.61,657.22,659.11,130.0
2014-09-03 10:00:00,660.81,660.97,659.56,660.27,50.0,660.81,660.97,659.56,660.27,50.0
2014-09-03 10:30:00,659.0,662.02,659.0,660.2,130.0,659.0,662.02,659.0,660.2,130.0
2014-09-03 11:00:00,661.5,661.5,656.0,656.75,320.0,661.5,661.5,656.0,656.75,320.0
2014-09-03 11:30:00,657.0,657.0,657.0,657.0,10.0,657.0,657.0,657.0,657.0,10.0
2014-09-03 12:00:00,656.64,657.66,654.85,657.66,130.0,656.64,657.66,654.85,657.66,130.0
2014-09-03 12:30:00,658.0,658.0,656.38,656.38,30.0,658.0,658.0,656.38,656.38,30.0
2014-09-03 13:00:00,656.22,657.95,654.79,654.79,110.0,656.22,657.95,654.79,654.79,110.0
2014-09-03 13:30:00,655.43,656.19,655.0,655.01,220.0,655.43,656.19,655.0,655.01,220.0
2014-09-03 14:00:00,655.64,655.85,653.87,654.05,60.0,655.64,655.85,653.87,654.05,60.0
2014-09-03 14:30:00,654.86,655.42,654.8,655.42,30.0,654.86,655.42,654.8,655.42,30.0
2014-09-03 15:00:00,654.4,655.3,652.51,654.68,540.0,654.4,655.3,652.51,654.68,540.0
2014-09-03 15:30:00,653.55,653.55,651.79,653.0,1030.0,653.55,653.55,651.79,653.0,1030.0
2014-09-04 09:30:00,654.92,654.92,652.92,654.55,170.0,654.92,654.92,652.92,654.55,170.0
2014-09-04 10:00:00,655.0,657.79,655.0,656.0,290.0,655.0,657.79,655.0,656.0,290.0
2014-09-04 10:30:00,658.77,658.77,655.01,655.01,190.0,658.77,658.77,655.01,655.01,190.0
2014-09-04 11:00:00,655.15,656.97,653.0,655.7,140.0,655.15,656.97,653.0,655.7,140.0
2014-09-04 11:30:00,654.01,654.01,654.0,654.0,20.0,654.01,654.01,654.0,654.0,20.0
2014-09-04 12:00:00,655.24,655.51,655.24,655.51,20.0,655.24,655.51,655.24,655.51,20.0
2014-09-04 12:30:00,655.51,655.51,655.51,655.51,0.0,655.51,655.51,655.51,655.51,0.0
2014-09-04 13:00:00,655.51,655.51,655.51,655.51,0.0,655.51,655.51,655.51,655.51,0.0
2014-09-04 13:30:00,654.26,654.26,650.81,650.81,200.0,654.26,654.26,650.81,650.81,200.0
2014-09-04 14:00:00,651.14,651.52,648.7,648.7,160.0,651.14,651.52,648.7,648.7,160.0
2014-09-04 14:30:00,648.9,649.17,648.25,648.99,140.0,648.9,649.17,648.25,648.99,140.0
2014-09-04 15:00:00,649.04,649.99,648.49,648.49,220.0,649.04,649.99,648.49,648.49,220.0
2014-09-04 15:30:00,650.27,651.54,649.98,650.36,110.0,650.27,651.54,649.98,650.36,110.0
2014-09-05 09:30:00,649.68,649.97,646.31,646.9,370.0,649.68,649.97,646.31,646.9,370.0
2014-09-05 10:00:00,647.46,647.46,643.01,643.37,190.0,647.46,647.46,643.01,643.37,190.0
2014-09-05 10:30:00,643.93,644.2,643.14,644.0,50.0,643.93,644.2,643.14,644.0,50.0
2014-09-05 11:00:00,644.95,646.83,643.96,645.7,130.0,644.95,646.83,643.96,645.7,130.0
2014-09-05 11:30:00,646.4,648.41,645.78,647.0,130.0,646.4,648.41,645.78,647.0,130.0
2014-09-05 12:00:00,648.73,648.73,647.4,647.4,90.0,648.73,648.73,647.4,647.4,90.0
2014-09-05 12:30:00,648.46,648.46,648.44,648.44,20.0,648.46,648.46,648.44,648.44,20.0
2014-09-05 13:00:00,646.22,648.03,645.76,648.03,160.0,646.22,648.03,645.76,648.03,160.0
2014-09-05 13:30:00,648.48,648.48,646.9,647.95,160.0,648.48,648.48,646.9,647.95,160.0
2014-09-05 14:00:00,647.07,648.0,646.39,646.5,130.0,647.07,648.0,646.39,646.5,130.0
2014-09-05 14:30:00,647.2,647.34,646.26,647.34,110.0,647.2,647.34,646.26,647.34,110.0
2014-09-05 15:00:00,646.47,646.75,645.19,646.53,70.0,646.47,646.75,645.19,646.53,70.0
2014-09-05 15:30:00,646.01,646.23,645.01,645.88,250.0,646.01,646.23,645.01,645.88,250.0
2014-09-08 09:30:00,645.46,652.6,645.46,652.51,350.0,645.46,652.6,645.46,652.51,350.0
2014-09-08 10:00:00,652.0,652.85,652.0,652.75,60.0,652.0,652.85,652.0,652.75,60.0
2014-09-08 10:30:00,652.91,652.91,652.91,652.91,10.0,652.91,652.91,652.91,652.91,10.0
2014-09-08 11:00:00,653.39,653.79,652.0,653.0,100.0,653.39,653.79,652.0,653.0,100.0
2014-09-08 11:30:00,651.41,653.4,651.41,653.4,80.0,651.41,653.4,651.41,653.4,80.0
2014-09-08 12:00:00,652.42,653.54,652.42,653.54,30.0,652.42,653.54,652.42,653.54,30.0
2014-09-08 12:30:00,652.75,654.4,652.75,653.91,180.0,652.75,654.4,652.75,653.91,180.0
2014-09-08 13:00:00,653.91,653.91,653.91,653.91,0.0,653.91,653.91,653.91,653.91,0.0
2014-09-08 13:30:00,652.84,652.84,652.7,652.7,20.0,652.84,652.84,652.7,652.7,20.0
2014-09-08 14:00:00,651.22,651.22,650.32,650.32,20.0,651.22,651.22,650.32,650.32,20.0
2014-09-08 14:30:00,650.84,650.84,650.54,650.59,60.0,650.84,650.84,650.54,650.59,60.0
2014-09-08 15:00:00,651.38,652.82,651.38,652.82,30.0,651.38,652.82,651.38,652.82,30.0
2014-09-08 15:30:00,653.0,653.0,649.15,649.15,320.0,653.0,653.0,649.15,649.15,320.0
2014-09-09 09:30:00,649.99,652.11,649.6,649.6,70.0,649.99,652.11,649.6,649.6,70.0
2014-09-09 10:00:00,649.75,649.76,647.75,648.0,60.0,649.75,649.76,647.75,648.0,60.0
2014-09-09 10:30:00,647.99,647.99,647.99,647.99,20.0,647.99,647.99,647.99,647.99,20.0
2014-09-09 11:00:00,647.3,647.79,647.3,647.6,40.0,647.3,647.79,647.3,647.6,40.0
2014-09-09 11:30:00,647.4,648.46,646.2,646.5,110.0,647.4,648.46,646.2,646.5,110.0
2014-09-09 12:00:00,647.13,647.13,645.98,646.87,50.0,647.13,647.13,645.98,646.87,50.0
2014-09-09 12:30:00,646.35,647.33,645.95,645.95,50.0,646.35,647.33,645.95,645.95,50.0
2014-09-09 13:00:00,645.75,645.75,643.79,643.79,220.0,645.75,645.75,643.79,643.79,220.0
2014-09-09 13:30:00,643.75,646.31,643.75,645.76,50.0,643.75,646.31,643.75,645.76,50.0
2014-09-09 14:00:00,645.4,647.94,644.9,647.94,160.0,645.4,647.94,644.9,647.94,160.0
2014-09-09 14:30:00,647.0,650.0,647.0,648.99,260.0,647.0,650.0,647.0,648.99,260.0
2014-09-09 15:00:00,648.9,648.96,647.0,648.33,50.0,648.9,648.96,647.0,648.33,50.0
2014-09-09 15:30:00,648.98,648.98,646.69,647.69,120.0,648.98,648.98,646.69,647.69,120.0
2014-09-10 09:30:00,646.7,647.0,645.7,645.73,90.0,646.7,647.0,645.7,645.73,90.0
2014-09-10 10:00:00,645.8,649.0,645.8,649.0,70.0,645.8,649.0,645.8,649.0,70.0
2014-09-10 10:30:00,649.01,649.01,648.01,648.21,250.0,649.01,649.01,648.01,648.21,250.0
2014-09-10 11:00:00,648.0,648.0,638.67,641.0,1480.0,648.0,648.0,638.67,641.0,1480.0
2014-09-10 11:30:00,640.71,641.0,640.55,640.55,80.0,640.71,641.0,640.55,640.55,80.0
2014-09-10 12:00:00,640.5,640.65,639.76,640.47,170.0,640.5,640.65,639.76,640.47,170.0
2014-09-10 12:30:00,640.62,641.96,640.62,641.09,200.0,640.62,641.96,640.62,641.09,200.0
2014-09-10 13:00:00,641.8,641.8,640.77,641.37,200.0,641.8,641.8,640.77,641.37,200.0
2014-09-10 13:30:00,641.0,642.15,640.6,640.6,1140.0,641.0,642.15,640.6,640.6,1140.0
2014-09-10 14:00:00,641.0,641.5,641.0,641.0,80.0,641.0,641.5,641.0,641.0,80.0
2014-09-10 14:30:00,640.65,640.66,640.5,640.5,40.0,640.65,640.66,640.5,640.5,40.0
2014-09-10 15:00:00,640.4,641.68,640.4,641.2,810.0,640.4,641.68,640.4,641.2,810.0
2014-09-10 15:30:00,641.0,641.82,639.73,641.64,200.0,641.0,641.82,639.73,641.64,200.0
2014-09-11 09:30:00,642.05,643.35,640.0,640.96,190.0,642.05,643.35,640.0,640.96,190.0
2014-09-11 10:00:00,641.0,642.95,641.0,641.25,100.0,641.0,642.95,641.0,641.25,100.0
2014-09-11 10:30:00,641.32,642.74,641.25,642.08,230.0,641.32,642.74,641.25,642.08,230.0
2014-09-11 11:00:00,641.55,642.59,641.54,642.28,140.0,641.55,642.59,641.54,642.28,140.0
2014-09-11 11:30:00,642.04,642.04,641.73,641.73,30.0,642.04,642.04,641.73,641.73,30.0
2014-09-11 12:00:00,641.82,642.19,641.72,641.81,100.0,641.82,642.19,641.72,641.81,100.0
2014-09-11 12:30:00,642.58,642.58,641.39,641.59,80.0,642.58,642.58,641.39,641.59,80.0
2014-09-11 13:00:00,641.88,642.11,640.47,640.47,110.0,641.88,642.11,640.47,640.47,110.0
2014-09-11 13:30:00,641.1,641.5,640.48,640.48,70.0,641.1,641.5,640.48,640.48,70.0
2014-09-11 14:00:00,641.46,642.5,641.01,641.08,140.0,641.46,642.5,641.01,641.08,140.0
2014-09-11 14:30:00,642.16,642.16,641.01,641.6,130.0,642.16,642.16,641.01,641.6,130.0
2014-09-11 15:00:00,641.04,641.04,641.04,641.04,10.0,641.04,641.04,641.04,641.04,10.0
2014-09-11 15:30:00,640.66,641.93,640.57,640.57,260.0,640.66,641.93,640.57,640.57,260.0
2014-09-12 09:30:00,641.38,643.9,640.0,642.09,180.0,641.38,643.9,640.0,642.09,180.0
2014-09-12 10:00:00,642.0,642.0,641.41,641.62,50.0,642.0,642.0,641.41,641.62,50.0
2014-09-12 10:30:00,641.62,641.62,641.62,641.62,0.0,641.62,641.62,641.62,641.62,0.0
2014-09-12 11:00:00,642.82,643.26,642.38,642.38,120.0,642.82,643.26,642.38,642.38,120.0
2014-09-12 11:30:00,642.4,642.4,641.97,642.07,50.0,642.4,642.4,641.97,642.07,50.0
2014-09-12 12:00:00,641.59,642.89,641.59,642.86,50.0,641.59,642.89,641.59,642.86,50.0
2014-09-12 12:30:00,641.71,643.5,641.31,642.0,80.0,641.71,643.5,641.31,642.0,80.0
2014-09-12 13:00:00,642.5,642.5,641.15,641.15,50.0,642.5,642.5,641.15,641.15,50.0
2014-09-12 13:30:00,641.46,641.82,640.91,640.91,150.0,641.46,641.82,640.91,640.91,150.0
2014-09-12 14:00:00,640.79,641.82,640.79,641.82,20.0,640.79,641.82,640.79,641.82,20.0
2014-09-12 14:30:00,640.93,640.93,640.0,640.0,50.0,640.93,640.93,640.0,640.0,50.0
2014-09-12 15:00:00,639.93,639.93,638.99,638.99,20.0,639.93,639.93,638.99,638.99,20.0
2014-09-12 15:30:00,641.65,641.65,640.27,640.27,190.0,641.65,641.65,640.27,640.27,190.0
2014-09-15 09:30:00,640.0,642.0,640.0,642.0,50.0,640.0,642.0,640.0,642.0,50.0
2014-09-15 10:00:00,641.85,642.35,641.45,641.85,140.0,641.85,642.35,641.45,641.85,140.0
2014-09-15 10:30:00,642.0,642.0,642.0,642.0,10.0,642.0,642.0,642.0,642.0,10.0
2014-09-15 11:00:00,641.83,641.88,641.02,641.4,110.0,641.83,641.88,641.02,641.4,110.0
2014-09-15 11:30:00,641.35,641.35,641.3,641.3,20.0,641.35,641.35,641.3,641.3,20.0
2014-09-15 12:00:00,641.58,642.23,641.0,641.0,120.0,641.58,642.23,641.0,641.0,120.0
2014-09-15 12:30:00,641.01,641.01,639.0,639.0,130.0,641.01,641.01,639.0,639.0,130.0
2014-09-15 13:00:00,639.41,639.89,639.4,639.89,80.0,639.41,639.89,639.4,639.89,80.0
2014-09-15 13:30:00,639.85,639.85,637.03,638.46,160.0,639.85,639.85,637.03,638.46,160.0
2014-09-15 14:00:00,637.55,638.84,636.33,638.84,290.0,637.55,638.84,636.33,638.84,290.0
2014-09-15 14:30:00,638.84,640.12,636.64,640.12,330.0,638.84,640.12,636.64,640.12,330.0
2014-09-15 15:00:00,640.11,640.51,637.45,639.9,480.0,640.11,640.51,637.45,639.9,480.0
2014-09-15 15:30:00,639.52,640.77,639.13,639.3,260.0,639.52,640.77,639.13,639.3,260.0
2014-09-16 09:30:00,637.48,637.48,637.48,637.48,10.0,637.48,637.48,637.48,637.48,10.0
2014-09-16 10:00:00,637.48,637.48,637.48,637.48,0.0,637.48,637.48,637.48,637.48,0.0
2014-09-16 10:30:00,638.77,638.77,638.77,638.77,10.0,638.77,638.77,638.77,638.77,10.0
2014-09-16 11:00:00,640.75,640.75,640.75,640.75,10.0,640.75,640.75,640.75,640.75,10.0
2014-09-16 11:30:00,639.84,641.5,639.84,641.37,130.0,639.84,641.5,639.84,641.37,130.0
2014-09-16 12:00:00,641.0,641.99,640.91,641.73,190.0,641.0,641.99,640.91,641.73,190.0
2014-09-16 12:30:00,642.08,642.08,642.02,642.02,20.0,642.08,642.08,642.02,642.02,20.0
2014-09-16 13:00:00,641.05,641.05,641.05,641.05,10.0,641.05,641.05,641.05,641.05,10.0
2014-09-16 13:30:00,642.05,642.74,642.05,642.74,50.0,642.05,642.74,642.05,642.74,50.0
2014-09-16 14:00:00,641.71,641.71,641.71,641.71,10.0,641.71,641.71,641.71,641.71,10.0
2014-09-16 14:30:00,643.02,643.02,643.02,643.02,10.0,643.02,643.02,643.02,643.02,10.0
2014-09-16 15:00:00,642.03,642.92,641.34,641.34,60.0,642.03,642.92,641.34,641.34,60.0
2014-09-16 15:30:00,643.65,643.65,640.06,640.23,130.0,643.65,643.65,640.06,640.23,130.0
2014-09-17 09:30:00,645.5,646.0,645.5,645.82,90.0,645.5,646.0,645.5,645.82,90.0
2014-09-17 10:00:00,646.38,646.38,643.7,646.29,80.0,646.38,646.38,643.7,646.29,80.0
2014-09-17 10:30:00,646.67,646.67,646.67,646.67,10.0,646.67,646.67,646.67,646.67,10.0
2014-09-17 11:00:00,646.86,646.86,641.05,641.05,470.0,646.86,646.86,641.05,641.05,470.0
2014-09-17 11:30:00,643.27,643.27,643.27,643.27,10.0,643.27,643.27,643.27,643.27,10.0
2014-09-17 12:00:00,643.27,643.27,643.27,643.27,0.0,643.27,643.27,643.27,643.27,0.0
2014-09-17 12:30:00,643.27,643.27,643.27,643.27,0.0,643.27,643.27,643.27,643.27,0.0
2014-09-17 13:00:00,643.27,643.27,643.27,643.27,0.0,643.27,643.27,643.27,643.27,0.0
2014-09-17 13:30:00,645.53,645.53,645.53,645.53,10.0,645.53,645.53,645.53,645.53,10.0
2014-09-17 14:00:00,646.4,646.4,646.4,646.4,10.0,646.4,646.4,646.4,646.4,10.0
2014-09-17 14:30:00,648.02,648.02,647.98,647.98,20.0,648.02,648.02,647.98,647.98,20.0
2014-09-17 15:00:00,647.8,647.8,647.8,647.8,10.0,647.8,647.8,647.8,647.8,10.0
2014-09-17 15:30:00,646.91,646.91,643.95,644.03,100.0,646.91,646.91,643.95,644.03,100.0
2014-09-18 09:30:00,648.0,648.0,644.19,646.63,210.0,648.0,648.0,644.19,646.63,210.0
2014-09-18 10:00:00,648.12,648.12,645.0,645.0,80.0,648.12,648.12,645.0,645.0,80.0
2014-09-18 10:30:00,645.0,645.59,643.76,645.59,260.0,645.0,645.59,643.76,645.59,260.0
2014-09-18 11:00:00,645.59,645.59,645.59,645.59,0.0,645.59,645.59,645.59,645.59,0.0
2014-09-18 11:30:00,645.19,645.83,644.49,644.49,340.0,645.19,645.83,644.49,644.49,340.0
2014-09-18 12:00:00,645.5,646.57,644.49,646.57,170.0,645.5,646.57,644.49,646.57,170.0
2014-09-18 12:30:00,646.57,646.57,646.57,646.57,0.0,646.57,646.57,646.57,646.57,0.0
2014-09-18 13:00:00,645.69,645.69,645.69,645.69,60.0,645.69,645.69,645.69,645.69,60.0
2014-09-18 13:30:00,645.69,645.69,645.69,645.69,0.0,645.69,645.69,645.69,645.69,0.0
2014-09-18 14:00:00,646.04,647.02,646.04,647.02,30.0,646.04,647.02,646.04,647.02,30.0
2014-09-18 14:30:00,647.35,647.99,646.26,647.99,100.0,647.35,647.99,646.26,647.99,100.0
2014-09-18 15:00:00,647.12,649.5,646.34,648.44,170.0,647.12,649.5,646.34,648.44,170.0
2014-09-18 15:30:00,647.98,648.98,646.0,646.0,170.0,647.98,648.98,646.0,646.0,170.0
2014-09-19 09:30:00,648.04,648.18,645.01,648.18,200.0,648.04,648.18,645.01,648.18,200.0
2014-09-19 10:00:00,652.02,652.02,650.0,650.0,20.0,652.02,652.02,650.0,650.0,20.0
2014-09-19 10:30:00,649.99,650.0,649.1,649.13,60.0,649.99,650.0,649.1,649.13,60.0
2014-09-19 11:00:00,648.7,648.7,648.7,648.7,10.0,648.7,648.7,648.7,648.7,10.0
2014-09-19 11:30:00,647.97,650.0,647.97,647.99,90.0,647.97,650.0,647.97,647.99,90.0
2014-09-19 12:00:00,649.3,649.3,647.51,648.36,50.0,649.3,649.3,647.51,648.36,50.0
2014-09-19 12:30:00,648.36,648.99,647.42,647.42,40.0,648.36,648.99,647.42,647.42,40.0
2014-09-19 13:00:00,647.66,648.88,647.57,648.38,100.0,647.66,648.88,647.57,648.38,100.0
2014-09-19 13:30:00,648.1,648.8,647.34,648.8,50.0,648.1,648.8,647.34,648.8,50.0
2014-09-19 14:00:00,647.94,648.71,647.33,647.34,60.0,647.94,648.71,647.33,647.34,60.0
2014-09-19 14:30:00,647.28,647.85,647.28,647.85,70.0,647.28,647.85,647.28,647.85,70.0
2014-09-19 15:00:00,647.48,647.92,645.92,645.92,150.0,647.48,647.92,645.92,645.92,150.0
2014-09-19 15:30:00,645.92,647.81,645.86,647.76,480.0,645.92,647.81,645.86,647.76,480.0
2014-09-22 09:30:00,646.84,647.0,646.01,646.77,150.0,646.84,647.0,646.01,646.77,150.0
2014-09-22 10:00:00,645.54,647.95,645.54,647.1,230.0,645.54,647.95,645.54,647.1,230.0
2014-09-22 10:30:00,647.89,647.89,644.31,644.31,160.0,647.89,647.89,644.31,644.31,160.0
2014-09-22 11:00:00,644.23,646.3,644.06,644.93,110.0,644.23,646.3,644.06,644.93,110.0
2014-09-22 11:30:00,644.93,644.93,644.93,644.93,0.0,644.93,644.93,644.93,644.93,0.0
2014-09-22 12:00:00,644.35,644.35,644.35,644.35,10.0,644.35,644.35,644.35,644.35,10.0
2014-09-22 12:30:00,643.59,644.0,643.35,643.35,40.0,643.59,644.0,643.35,643.35,40.0
2014-09-22 13:00:00,642.69,643.04,642.69,643.04,40.0,642.69,643.04,642.69,643.04,40.0
2014-09-22 13:30:00,643.74,643.74,642.32,642.44,150.0,643.74,643.74,642.32,642.44,150.0
2014-09-22 14:00:00,642.14,642.74,642.01,642.74,50.0,642.14,642.74,642.01,642.74,50.0
2014-09-22 14:30:00,641.79,642.13,640.55,640.55,210.0,641.79,642.13,640.55,640.55,210.0
2014-09-22 15:00:00,640.32,641.62,640.32,641.0,170.0,640.32,641.62,640.32,641.0,170.0
2014-09-22 15:30:00,641.0,643.52,639.9,640.31,850.0,641.0,643.52,639.9,640.31,850.0
2014-09-23 09:30:00,641.89,641.89,639.46,641.85,170.0,641.89,641.89,639.46,641.85,170.0
2014-09-23 10:00:00,640.11,640.71,638.01,640.37,670.0,640.11,640.71,638.01,640.37,670.0
2014-09-23 10:30:00,637.94,639.96,637.94,639.75,50.0,637.94,639.96,637.94,639.75,50.0
2014-09-23 11:00:00,639.88,639.88,636.97,636.97,100.0,639.88,639.88,636.97,636.97,100.0
2014-09-23 11:30:00,637.0,640.88,637.0,637.54,90.0,637.0,640.88,637.0,637.54,90.0
2014-09-23 12:00:00,637.5,637.84,636.74,636.74,30.0,637.5,637.84,636.74,636.74,30.0
2014-09-23 12:30:00,637.44,638.14,637.44,638.14,40.0,637.44,638.14,637.44,638.14,40.0
2014-09-23 13:00:00,636.57,636.57,635.51,635.6,70.0,636.57,636.57,635.51,635.6,70.0
2014-09-23 13:30:00,635.91,636.47,635.0,635.0,120.0,635.91,636.47,635.0,635.0,120.0
2014-09-23 14:00:00,635.4,636.4,635.39,636.0,100.0,635.4,636.4,635.39,636.0,100.0
2014-09-23 14:30:00,637.15,637.15,635.61,635.95,430.0,637.15,637.15,635.61,635.95,430.0
2014-09-23 15:00:00,635.14,637.54,635.0,636.49,220.0,635.14,637.54,635.0,636.49,220.0
2014-09-23 15:30:00,636.64,636.64,634.05,634.05,170.0,636.64,636.64,634.05,634.05,170.0
2014-09-24 09:30:00,633.4,635.99,633.4,635.99,40.0,633.4,635.99,633.4,635.99,40.0
2014-09-24 10:00:00,635.07,635.26,635.07,635.08,40.0,635.07,635.26,635.07,635.08,40.0
2014-09-24 10:30:00,634.24,634.99,634.24,634.46,50.0,634.24,634.99,634.24,634.46,50.0
2014-09-24 11:00:00,635.0,635.05,634.5,634.5,120.0,635.0,635.05,634.5,634.5,120.0
2014-09-24 11:30:00,634.18,635.09,634.12,634.12,110.0,634.18,635.09,634.12,634.12,110.0
2014-09-24 12:00:00,634.1,634.62,634.05,634.05,90.0,634.1,634.62,634.05,634.05,90.0
2014-09-24 12:30:00,634.48,635.73,633.97,633.97,50.0,634.48,635.73,633.97,633.97,50.0
2014-09-24 13:00:00,634.14,634.14,633.29,633.29,50.0,634.14,634.14,633.29,633.29,50.0
2014-09-24 13:30:00,635.03,635.57,634.43,635.0,80.0,635.03,635.57,634.43,635.0,80.0
2014-09-24 14:00:00,635.14,635.14,634.5,634.75,270.0,635.14,635.14,634.5,634.75,270.0
2014-09-24 14:30:00,634.75,635.14,634.61,635.14,140.0,634.75,635.14,634.61,635.14,140.0
2014-09-24 15:00:00,635.0,635.98,634.66,634.84,640.0,635.0,635.98,634.66,634.84,640.0
2014-09-24 15:30:00,635.0,635.2,633.01,634.87,300.0,635.0,635.2,633.01,634.87,300.0
2014-09-25 09:30:00,633.0,634.31,630.0,634.31,380.0,633.0,634.31,630.0,634.31,380.0
2014-09-25 10:00:00,633.44,634.5,633.25,633.35,220.0,633.44,634.5,633.25,633.35,220.0
2014-09-25 10:30:00,633.5,634.0,629.0,629.57,640.0,633.5,634.0,629.0,629.57,640.0
2014-09-25 11:00:00,629.73,633.29,628.88,631.94,470.0,629.73,633.29,628.88,631.94,470.0
2014-09-25 11:30:00,631.25,634.64,631.25,633.27,430.0,631.25,634.64,631.25,633.27,430.0
2014-09-25 12:00:00,633.8,634.03,632.4,632.99,200.0,633.8,634.03,632.4,632.99,200.0
2014-09-25 12:30:00,633.5,633.5,633.5,633.5,10.0,633.5,633.5,633.5,633.5,10.0
2014-09-25 13:00:00,633.97,634.6,633.42,633.42,50.0,633.97,634.6,633.42,633.42,50.0
2014-09-25 13:30:00,634.3,635.49,634.3,635.26,30.0,634.3,635.49,634.3,635.26,30.0
2014-09-25 14:00:00,635.13,636.67,634.45,635.2,70.0,635.13,636.67,634.45,635.2,70.0
2014-09-25 14:30:00,635.87,636.96,634.4,634.4,110.0,635.87,636.96,634.4,634.4,110.0
2014-09-25 15:00:00,636.44,636.44,634.5,634.5,50.0,636.44,636.44,634.5,634.5,50.0
2014-09-25 15:30:00,633.68,635.35,633.01,634.18,560.0,633.68,635.35,633.01,634.18,560.0
2014-09-26 09:30:00,632.1,633.61,631.51,631.51,270.0,632.1,633.61,631.51,631.51,270.0
2014-09-26 10:00:00,631.7,631.8,631.4,631.4,60.0,631.7,631.8,631.4,631.4,60.0
2014-09-26 10:30:00,632.5,634.55,632.0,632.0,350.0,632.5,634.55,632.0,632.0,350.0
2014-09-26 11:00:00,633.75,635.7,633.75,634.5,110.0,633.75,635.7,633.75,634.5,110.0
2014-09-26 11:30:00,635.0,636.0,635.0,636.0,90.0,635.0,636.0,635.0,636.0,90.0
2014-09-26 12:00:00,636.89,636.89,636.89,636.89,10.0,636.89,636.89,636.89,636.89,10.0
2014-09-26 12:30:00,638.81,638.81,638.81,638.81,10.0,638.81,638.81,638.81,638.81,10.0
2014-09-26 13:00:00,636.0,638.35,636.0,637.89,60.0,636.0,638.35,636.0,637.89,60.0
2014-09-26 13:30:00,636.61,637.86,636.61,637.86,20.0,636.61,637.86,636.61,637.86,20.0
2014-09-26 14:00:00,637.54,637.54,637.54,637.54,20.0,637.54,637.54,637.54,637.54,20.0
2014-09-26 14:30:00,637.55,641.0,637.55,641.0,170.0,637.55,641.0,637.55,641.0,170.0
2014-09-26 15:00:00,640.44,640.44,640.44,640.44,10.0,640.44,640.44,640.44,640.44,10.0
2014-09-26 15:30:00,641.42,641.42,636.07,638.87,180.0,641.42,641.42,636.07,638.87,180.0
2014-09-29 09:30:00,631.08,632.99,631.08,632.99,170.0,631.08,632.99,631.08,632.99,170.0
2014-09-29 10:00:00,630.1,631.82,630.1,631.82,70.0,630.1,631.82,630.1,631.82,70.0
2014-09-29 10:30:00,633.25,634.49,633.25,634.49,80.0,633.25,634.49,633.25,634.49,80.0
2014-09-29 11:00:00,636.35,638.0,635.2,638.0,40.0,636.35,638.0,635.2,638.0,40.0
2014-09-29 11:30:00,636.99,640.79,636.99,637.74,280.0,636.99,640.79,636.99,637.74,280.0
2014-09-29 12:00:00,637.8,637.8,635.21,636.64,130.0,637.8,637.8,635.21,636.64,130.0
2014-09-29 12:30:00,634.58,635.33,634.58,635.33,20.0,634.58,635.33,634.58,635.33,20.0
2014-09-29 13:00:00,634.63,636.97,634.63,636.97,70.0,634.63,636.97,634.63,636.97,70.0
2014-09-29 13:30:00,636.55,637.53,635.55,636.37,130.0,636.55,637.53,635.55,636.37,130.0
2014-09-29 14:00:00,636.41,636.41,636.16,636.16,30.0,636.41,636.41,636.16,636.16,30.0
2014-09-29 14:30:00,636.2,636.6,635.91,636.26,80.0,636.2,636.6,635.91,636.26,80.0
2014-09-29 15:00:00,637.41,637.7,635.01,635.6,470.0,637.41,637.7,635.01,635.6,470.0
2014-09-29 15:30:00,636.0,636.58,635.0,636.5,550.0,636.0,636.58,635.0,636.5,550.0
2014-09-30 09:30:00,635.91,635.91,634.25,634.25,30.0,635.91,635.91,634.25,634.25,30.0
2014-09-30 10:00:00,635.22,637.3,635.22,635.58,30.0,635.22,637.3,635.22,635.58,30.0
2014-09-30 10:30:00,636.3,637.34,635.22,637.34,50.0,636.3,637.34,635.22,637.34,50.0
2014-09-30 11:00:00,637.34,637.34,637.34,637.34,0.0,637.34,637.34,637.34,637.34,0.0
2014-09-30 11:30:00,637.07,639.79,637.07,637.87,140.0,637.07,639.79,637.07,637.87,140.0
2014-09-30 12:00:00,638.35,638.81,638.35,638.35,40.0,638.35,638.81,638.35,638.35,40.0
2014-09-30 12:30:00,637.63,637.63,637.63,637.63,10.0,637.63,637.63,637.63,637.63,10.0
2014-09-30 13:00:00,637.81,638.57,637.27,637.27,90.0,637.81,638.57,637.27,637.27,90.0
2014-09-30 13:30:00,636.49,636.49,636.45,636.45,30.0,636.49,636.49,636.45,636.45,30.0
2014-09-30 14:00:00,634.34,636.96,634.34,636.95,60.0,634.34,636.96,634.34,636.95,60.0
2014-09-30 14:30:00,636.14,637.99,636.14,637.99,70.0,636.14,637.99,636.14,637.99,70.0
2014-09-30 15:00:00,637.34,637.34,636.02,636.02,20.0,637.34,637.34,636.02,636.02,20.0
2014-09-30 15:30:00,638.8,638.8,636.04,636.99,130.0,638.8,638.8,636.04,636.99,130.0
2014-10-01 09:30:00,636.19,638.96,634.0,637.15,250.0,636.19,638.96,634.0,637.15,250.0
2014-10-01 10:00:00,637.1,638.24,635.07,635.07,260.0,637.1,638.24,635.07,635.07,260.0
2014-10-01 10:30:00,636.99,637.79,635.61,637.79,40.0,636.99,637.79,635.61,637.79,40.0
2014-10-01 11:00:00,636.39,636.39,636.01,636.19,60.0,636.39,636.39,636.01,636.19,60.0
2014-10-01 11:30:00,637.35,638.7,636.43,636.43,80.0,637.35,638.7,636.43,636.43,80.0
2014-10-01 12:00:00,636.91,636.91,636.19,636.19,50.0,636.91,636.91,636.19,636.19,50.0
2014-10-01 12:30:00,636.5,637.4,634.2,634.2,170.0,636.5,637.4,634.2,634.2,170.0
2014-10-01 13:00:00,634.3,636.37,634.3,635.7,110.0,634.3,636.37,634.3,635.7,110.0
2014-10-01 13:30:00,634.58,635.78,634.05,634.1,60.0,634.58,635.78,634.05,634.1,60.0
2014-10-01 14:00:00,633.64,633.66,633.64,633.66,20.0,633.64,633.66,633.64,633.66,20.0
2014-10-01 14:30:00,635.21,635.21,633.74,634.36,30.0,635.21,635.21,633.74,634.36,30.0
2014-10-01 15:00:00,634.2,634.31,634.0,634.1,140.0,634.2,634.31,634.0,634.1,140.0
2014-10-01 15:30:00,634.66,635.59,633.55,634.62,180.0,634.66,635.59,633.55,634.62,180.0
2014-10-02 09:30:00,632.65,636.0,632.65,633.52,30.0,632.65,636.0,632.65,633.52,30.0
2014-10-02 10:00:00,634.0,635.0,634.0,635.0,20.0,634.0,635.0,634.0,635.0,20.0
2014-10-02 10:30:00,632.84,634.77,632.84,634.77,40.0,632.84,634.77,632.84,634.77,40.0
2014-10-02 11:00:00,634.55,637.0,633.69,634.58,100.0,634.55,637.0,633.69,634.58,100.0
2014-10-02 11:30:00,634.62,635.6,633.61,635.6,40.0,634.62,635.6,633.61,635.6,40.0
2014-10-02 12:00:00,635.94,636.0,633.61,635.32,120.0,635.94,636.0,633.61,635.32,120.0
2014-10-02 12:30:00,635.01,635.01,635.01,635.01,10.0,635.01,635.01,635.01,635.01,10.0
2014-10-02 13:00:00,636.0,636.6,635.25,636.0,160.0,636.0,636.6,635.25,636.0,160.0
2014-10-02 13:30:00,635.62,636.67,635.4,636.0,190.0,635.62,636.67,635.4,636.0,190.0
2014-10-02 14:00:00,635.91,637.58,635.91,636.2,160.0,635.91,637.58,635.91,636.2,160.0
2014-10-02 14:30:00,635.89,637.28,633.74,634.02,140.0,635.89,637.28,633.74,634.02,140.0
2014-10-02 15:00:00,635.18,637.44,635.0,637.44,80.0,635.18,637.44,635.0,637.44,80.0
2014-10-02 15:30:00,636.31,637.64,636.31,636.91,40.0,636.31,637.64,636.31,636.91,40.0
2014-10-03 09:30:00,641.5,642.54,640.01,640.52,130.0,641.5,642.54,640.01,640.52,130.0
2014-10-03 10:00:00,640.7,643.07,640.5,640.5,90.0,640.7,643.07,640.5,640.5,90.0
2014-10-03 10:30:00,640.5,640.55,639.31,639.31,110.0,640.5,640.55,639.31,639.31,110.0
2014-10-03 11:00:00,638.94,640.5,638.94,640.48,50.0,638.94,640.5,638.94,640.48,50.0
2014-10-03 11:30:00,640.09,640.13,638.27,638.27,40.0,640.09,640.13,638.27,638.27,40.0
2014-10-03 12:00:00,639.95,642.6,639.95,642.17,310.0,639.95,642.6,639.95,642.17,310.0
2014-10-03 12:30:00,641.56,644.01,641.54,644.01,170.0,641.56,644.01,641.54,644.01,170.0
2014-10-03 13:00:00,643.64,643.64,643.64,643.64,10.0,643.64,643.64,643.64,643.64,10.0
2014-10-03 13:30:00,643.04,643.04,639.81,639.81,50.0,643.04,643.04,639.81,639.81,50.0
2014-10-03 14:00:00,643.75,646.37,643.75,646.37,50.0,643.75,646.37,643.75,646.37,50.0
2014-10-03 14:30:00,646.32,647.34,644.08,646.62,190.0,646.32,647.34,644.08,646.62,190.0
2014-10-03 15:00:00,646.98,646.98,646.48,646.48,40.0,646.98,646.98,646.48,646.48,40.0
2014-10-03 15:30:00,645.83,645.83,643.88,644.63,200.0,645.83,645.83,643.88,644.63,200.0
2014-10-06 09:30:00,645.82,645.82,645.82,645.82,20.0,645.82,645.82,645.82,645.82,20.0
2014-10-06 10:00:00,645.0,647.78,645.0,646.37,60.0,645.0,647.78,645.0,646.37,60.0
2014-10-06 10:30:00,646.41,648.93,646.4,646.4,60.0,646.41,648.93,646.4,646.4,60.0
2014-10-06 11:00:00,646.79,646.79,646.4,646.57,30.0,646.79,646.79,646.4,646.57,30.0
2014-10-06 11:30:00,647.91,648.57,646.11,646.75,160.0,647.91,648.57,646.11,646.75,160.0
2014-10-06 12:00:00,644.54,644.54,644.54,644.54,20.0,644.54,644.54,644.54,644.54,20.0
2014-10-06 12:30:00,646.26,646.26,646.26,646.26,10.0,646.26,646.26,646.26,646.26,10.0
2014-10-06 13:00:00,645.5,646.41,644.52,644.6,60.0,645.5,646.41,644.52,644.6,60.0
2014-10-06 13:30:00,645.12,646.28,645.12,645.56,50.0,645.12,646.28,645.12,645.56,50.0
2014-10-06 14:00:00,645.44,646.75,645.18,645.71,90.0,645.44,646.75,645.18,645.71,90.0
2014-10-06 14:30:00,645.53,646.29,645.52,645.53,80.0,645.53,646.29,645.52,645.53,80.0
2014-10-06 15:00:00,645.53,647.37,645.47,646.23,120.0,645.53,647.37,645.47,646.23,120.0
2014-10-06 15:30:00,646.73,647.23,644.7,645.56,190.0,646.73,647.23,644.7,645.56,190.0
2014-10-07 09:30:00,647.95,647.95,643.88,643.88,100.0,647.95,647.95,643.88,643.88,100.0
2014-10-07 10:00:00,644.0,644.31,643.89,643.89,50.0,644.0,644.31,643.89,643.89,50.0
2014-10-07 10:30:00,643.6,643.6,641.07,641.07,50.0,643.6,643.6,641.07,641.07,50.0
2014-10-07 11:00:00,640.0,640.0,640.0,640.0,10.0,640.0,640.0,640.0,640.0,10.0
2014-10-07 11:30:00,640.89,641.49,640.89,641.49,30.0,640.89,641.49,640.89,641.49,30.0
2014-10-07 12:00:00,641.96,641.96,641.96,641.96,10.0,641.96,641.96,641.96,641.96,10.0
2014-10-07 12:30:00,641.96,642.25,641.96,642.25,60.0,641.96,642.25,641.96,642.25,60.0
2014-10-07 13:00:00,642.18,642.91,642.18,642.48,70.0,642.18,642.91,642.18,642.48,70.0
2014-10-07 13:30:00,642.2,642.2,642.2,642.2,10.0,642.2,642.2,642.2,642.2,10.0
2014-10-07 14:00:00,644.99,645.98,642.31,642.31,60.0,644.99,645.98,642.31,642.31,60.0
2014-10-07 14:30:00,642.66,643.69,640.0,640.0,60.0,642.66,643.69,640.0,640.0,60.0
2014-10-07 15:00:00,644.1,644.72,642.19,642.29,190.0,644.1,644.72,642.19,642.29,190.0
2014-10-07 15:30:00,642.46,642.46,638.51,639.43,410.0,642.46,642.46,638.51,639.43,410.0
2014-10-08 09:30:00,639.49,639.49,637.04,637.04,40.0,639.49,639.49,637.04,637.04,40.0
2014-10-08 10:00:00,639.27,639.27,638.96,639.03,80.0,639.27,639.27,638.96,639.03,80.0
2014-10-08 10:30:00,639.07,640.17,637.91,637.91,100.0,639.07,640.17,637.91,637.91,100.0
2014-10-08 11:00:00,636.35,638.48,636.35,638.48,30.0,636.35,638.48,636.35,638.48,30.0
2014-10-08 11:30:00,638.68,641.45,637.71,641.45,40.0,638.68,641.45,637.71,641.45,40.0
2014-10-08 12:00:00,637.53,637.53,637.5,637.5,20.0,637.53,637.53,637.5,637.5,20.0
2014-10-08 12:30:00,639.7,640.45,639.0,640.42,70.0,639.7,640.45,639.0,640.42,70.0
2014-10-08 13:00:00,639.67,640.5,639.67,640.5,30.0,639.67,640.5,639.67,640.5,30.0
2014-10-08 13:30:00,640.47,644.43,639.95,643.49,120.0,640.47,644.43,639.95,643.49,120.0
2014-10-08 14:00:00,642.99,644.54,642.12,642.32,70.0,642.99,644.54,642.12,642.32,70.0
2014-10-08 14:30:00,645.85,645.85,643.48,643.48,30.0,645.85,645.85,643.48,643.48,30.0
2014-10-08 15:00:00,644.54,644.54,644.35,644.46,30.0,644.54,644.54,644.35,644.46,30.0
2014-10-08 15:30:00,646.72,648.2,645.76,648.2,220.0,646.72,648.2,645.76,648.2,220.0
2014-10-09 09:30:00,648.99,651.18,646.25,651.18,90.0,648.99,651.18,646.25,651.18,90.0
2014-10-09 10:00:00,647.47,648.59,646.6,646.6,50.0,647.47,648.59,646.6,646.6,50.0
2014-10-09 10:30:00,649.83,650.75,647.46,647.46,30.0,649.83,650.75,647.46,647.46,30.0
2014-10-09 11:00:00,650.6,651.79,647.49,649.2,70.0,650.6,651.79,647.49,649.2,70.0
2014-10-09 11:30:00,650.2,651.2,648.02,648.16,190.0,650.2,651.2,648.02,648.16,190.0
2014-10-09 12:00:00,646.3,646.32,644.67,645.0,130.0,646.3,646.32,644.67,645.0,130.0
2014-10-09 12:30:00,647.46,647.46,647.46,647.46,10.0,647.46,647.46,647.46,647.46,10.0
2014-10-09 13:00:00,643.87,645.58,643.43,643.43,90.0,643.87,645.58,643.43,643.43,90.0
2014-10-09 13:30:00,647.45,647.46,642.87,647.46,30.0,647.45,647.46,642.87,647.46,30.0
2014-10-09 14:00:00,643.8,645.01,643.31,643.31,30.0,643.8,645.01,643.31,643.31,30.0
2014-10-09 14:30:00,643.33,646.74,639.91,640.05,160.0,643.33,646.74,639.91,640.05,160.0
2014-10-09 15:00:00,647.36,647.36,640.81,640.89,30.0,647.36,647.36,640.81,640.89,30.0
2014-10-09 15:30:00,644.29,647.19,640.59,642.63,190.0,644.29,647.19,640.59,642.63,190.0
2014-10-10 09:30:00,639.75,644.13,639.75,644.13,80.0,639.75,644.13,639.75,644.13,80.0
2014-10-10 10:00:00,641.93,643.99,638.29,638.29,60.0,641.93,643.99,638.29,638.29,60.0
2014-10-10 10:30:00,639.41,640.48,639.41,639.47,40.0,639.41,640.48,639.41,639.47,40.0
2014-10-10 11:00:00,643.99,643.99,639.45,642.9,110.0,643.99,643.99,639.45,642.9,110.0
2014-10-10 11:30:00,641.62,642.96,640.02,640.08,70.0,641.62,642.96,640.02,640.08,70.0
2014-10-10 12:00:00,642.0,642.0,642.0,642.0,10.0,642.0,642.0,642.0,642.0,10.0
2014-10-10 12:30:00,641.26,641.6,640.48,640.48,70.0,641.26,641.6,640.48,640.48,70.0
2014-10-10 13:00:00,640.48,642.36,640.48,641.22,60.0,640.48,642.36,640.48,641.22,60.0
2014-10-10 13:30:00,642.9,642.9,642.9,642.9,20.0,642.9,642.9,642.9,642.9,20.0
2014-10-10 14:00:00,642.63,642.63,642.63,642.63,10.0,642.63,642.63,642.63,642.63,10.0
2014-10-10 14:30:00,640.47,640.47,640.47,640.47,10.0,640.47,640.47,640.47,640.47,10.0
2014-10-10 15:00:00,642.69,642.69,640.42,641.34,50.0,642.69,642.69,640.42,641.34,50.0
2014-10-10 15:30:00,641.59,641.59,639.0,640.36,260.0,641.59,641.59,639.0,640.36,260.0
2014-10-13 09:30:00,638.39,647.94,638.39,647.94,30.0,638.39,647.94,638.39,647.94,30.0
2014-10-13 10:00:00,641.99,641.99,640.58,640.58,60.0,641.99,641.99,640.58,640.58,60.0
2014-10-13 10:30:00,641.32,641.32,641.31,641.31,20.0,641.32,641.32,641.31,641.31,20.0
2014-10-13 11:00:00,641.74,641.74,639.22,639.22,20.0,641.74,641.74,639.22,639.22,20.0
2014-10-13 11:30:00,642.22,642.22,642.22,642.22,10.0,642.22,642.22,642.22,642.22,10.0
2014-10-13 12:00:00,642.12,642.12,642.12,642.12,10.0,642.12,642.12,642.12,642.12,10.0
2014-10-13 12:30:00,643.58,645.14,643.52,643.86,40.0,643.58,645.14,643.52,643.86,40.0
2014-10-13 13:00:00,644.04,644.1,644.04,644.1,20.0,644.04,644.1,644.04,644.1,20.0
2014-10-13 13:30:00,646.13,646.13,642.9,642.9,50.0,646.13,646.13,642.9,642.9,50.0
2014-10-13 14:00:00,643.02,645.11,643.02,645.11,60.0,643.02,645.11,643.02,645.11,60.0
2014-10-13 14:30:00,645.18,645.99,643.9,643.9,30.0,645.18,645.99,643.9,643.9,30.0
2014-10-13 15:00:00,643.89,643.89,643.79,643.79,40.0,643.89,643.89,643.79,643.79,40.0
2014-10-13 15:30:00,640.07,643.19,638.19,639.85,220.0,640.07,643.19,638.19,639.85,220.0
2014-10-14 09:30:00,640.0,644.95,639.17,639.59,210.0,640.0,644.95,639.17,639.59,210.0
2014-10-14 10:00:00,642.5,646.59,640.95,646.28,130.0,642.5,646.59,640.95,646.28,130.0
2014-10-14 10:30:00,645.53,645.53,645.53,645.53,10.0,645.53,645.53,645.53,645.53,10.0
2014-10-14 11:00:00,645.0,645.0,644.46,644.46,20.0,645.0,645.0,644.46,644.46,20.0
2014-10-14 11:30:00,649.0,649.0,649.0,649.0,10.0,649.0,649.0,649.0,649.0,10.0
2014-10-14 12:00:00,646.44,648.76,645.72,648.66,80.0,646.44,648.76,645.72,648.66,80.0
2014-10-14 12:30:00,648.19,648.19,647.53,648.02,60.0,648.19,648.19,647.53,648.02,60.0
2014-10-14 13:00:00,647.76,649.52,647.76,649.52,210.0,647.76,649.52,647.76,649.52,210.0
2014-10-14 13:30:00,648.38,649.33,648.11,649.08,130.0,648.38,649.33,648.11,649.08,130.0
2014-10-14 14:00:00,649.09,649.23,648.49,649.0,180.0,649.09,649.23,648.49,649.0,180.0
2014-10-14 14:30:00,649.55,650.0,649.03,649.22,650.0,649.55,650.0,649.03,649.22,650.0
2014-10-14 15:00:00,649.2,649.24,646.49,647.5,510.0,649.2,649.24,646.49,647.5,510.0
2014-10-14 15:30:00,647.47,649.91,645.98,649.25,510.0,647.47,649.91,645.98,649.25,510.0
2014-10-15 09:30:00,646.0,646.0,637.11,637.11,180.0,646.0,646.0,637.11,637.11,180.0
2014-10-15 10:00:00,637.41,641.0,637.41,639.06,370.0,637.41,641.0,637.41,639.06,370.0
2014-10-15 10:30:00,639.02,640.0,639.01,639.6,250.0,639.02,640.0,639.01,639.6,250.0
2014-10-15 11:00:00,640.43,642.45,639.53,642.0,150.0,640.43,642.45,639.53,642.0,150.0
2014-10-15 11:30:00,643.03,643.03,639.2,639.2,140.0,643.03,643.03,639.2,639.2,140.0
2014-10-15 12:00:00,641.05,641.23,639.9,640.11,260.0,641.05,641.23,639.9,640.11,260.0
2014-10-15 12:30:00,639.21,639.99,638.76,639.79,270.0,639.21,639.99,638.76,639.79,270.0
2014-10-15 13:00:00,640.0,640.69,639.66,639.66,330.0,640.0,640.69,639.66,639.66,330.0
2014-10-15 13:30:00,640.44,641.0,634.27,634.27,580.0,640.44,641.0,634.27,634.27,580.0
2014-10-15 14:00:00,637.01,638.95,637.01,638.42,210.0,637.01,638.95,637.01,638.42,210.0
2014-10-15 14:30:00,638.4,640.0,637.04,638.37,220.0,638.4,640.0,637.04,638.37,220.0
2014-10-15 15:00:00,636.79,639.75,635.31,637.99,820.0,636.79,639.75,635.31,637.99,820.0
2014-10-15 15:30:00,637.99,640.0,635.95,639.1,2360.0,637.99,640.0,635.95,639.1,2360.0
2014-10-16 09:30:00,635.0,637.4,634.08,634.08,110.0,635.0,637.4,634.08,634.08,110.0
2014-10-16 10:00:00,634.03,637.79,633.99,634.05,100.0,634.03,637.79,633.99,634.05,100.0
2014-10-16 10:30:00,635.02,637.77,634.0,635.77,680.0,635.02,637.77,634.0,635.77,680.0
2014-10-16 11:00:00,636.77,639.68,635.73,637.48,320.0,636.77,639.68,635.73,637.48,320.0
2014-10-16 11:30:00,637.76,637.76,635.01,635.84,170.0,637.76,637.76,635.01,635.84,170.0
2014-10-16 12:00:00,637.06,637.15,635.08,635.1,240.0,637.06,637.15,635.08,635.1,240.0
2014-10-16 12:30:00,636.36,637.73,635.29,635.72,220.0,636.36,637.73,635.29,635.72,220.0
2014-10-16 13:00:00,637.75,637.75,636.01,636.09,60.0,637.75,637.75,636.01,636.09,60.0
2014-10-16 13:30:00,636.98,639.71,636.98,639.15,240.0,636.98,639.71,636.98,639.15,240.0
2014-10-16 14:00:00,639.29,640.0,638.19,638.5,210.0,639.29,640.0,638.19,638.5,210.0
2014-10-16 14:30:00,637.76,639.04,636.14,639.04,190.0,637.76,639.04,636.14,639.04,190.0
2014-10-16 15:00:00,638.81,640.5,638.51,640.0,380.0,638.81,640.5,638.51,640.0,380.0
2014-10-16 15:30:00,640.2,640.2,636.97,639.55,640.0,640.2,640.2,636.97,639.55,640.0
2014-10-17 09:30:00,646.45,646.45,641.1,641.67,260.0,646.45,646.45,641.1,641.67,260.0
2014-10-17 10:00:00,643.2,643.2,639.38,642.04,290.0,643.2,643.2,639.38,642.04,290.0
2014-10-17 10:30:00,640.86,640.86,640.86,640.86,20.0,640.86,640.86,640.86,640.86,20.0
2014-10-17 11:00:00,642.04,642.04,639.99,640.99,200.0,642.04,642.04,639.99,640.99,200.0
2014-10-17 11:30:00,641.11,642.79,640.38,642.79,110.0,641.11,642.79,640.38,642.79,110.0
2014-10-17 12:00:00,642.47,645.0,641.61,644.75,760.0,642.47,645.0,641.61,644.75,760.0
2014-10-17 12:30:00,646.0,647.3,644.61,644.61,200.0,646.0,647.3,644.61,644.61,200.0
2014-10-17 13:00:00,645.82,646.92,645.01,646.45,120.0,645.82,646.92,645.01,646.45,120.0
2014-10-17 13:30:00,644.95,646.93,644.95,646.41,250.0,644.95,646.93,644.95,646.41,250.0
2014-10-17 14:00:00,645.86,647.0,645.62,646.15,240.0,645.86,647.0,645.62,646.15,240.0
2014-10-17 14:30:00,646.2,646.83,645.07,645.79,70.0,646.2,646.83,645.07,645.79,70.0
2014-10-17 15:00:00,644.31,646.0,644.31,644.45,130.0,644.31,646.0,644.31,644.45,130.0
2014-10-17 15:30:00,643.88,647.0,643.63,647.0,410.0,643.88,647.0,643.63,647.0,410.0
2014-10-20 09:30:00,647.01,647.01,644.52,646.99,120.0,647.01,647.01,644.52,646.99,120.0
2014-10-20 10:00:00,646.74,647.79,646.74,647.25,90.0,646.74,647.79,646.74,647.25,90.0
2014-10-20 10:30:00,647.75,650.0,647.67,649.36,120.0,647.75,650.0,647.67,649.36,120.0
2014-10-20 11:00:00,650.54,652.63,649.54,650.22,140.0,650.54,652.63,649.54,650.22,140.0
2014-10-20 11:30:00,650.47,651.49,649.73,649.73,50.0,650.47,651.49,649.73,649.73,50.0
2014-10-20 12:00:00,650.96,650.96,650.0,650.0,20.0,650.96,650.96,650.0,650.0,20.0
2014-10-20 12:30:00,650.73,650.73,648.52,649.08,150.0,650.73,650.73,648.52,649.08,150.0
2014-10-20 13:00:00,648.8,649.92,647.43,649.92,220.0,648.8,649.92,647.43,649.92,220.0
2014-10-20 13:30:00,649.31,649.31,648.32,648.32,20.0,649.31,649.31,648.32,648.32,20.0
2014-10-20 14:00:00,649.25,651.27,649.01,650.0,70.0,649.25,651.27,649.01,650.0,70.0
2014-10-20 14:30:00,650.32,651.26,648.54,650.76,40.0,650.32,651.26,648.54,650.76,40.0
2014-10-20 15:00:00,650.94,651.24,649.0,651.05,140.0,650.94,651.24,649.0,651.05,140.0
2014-10-20 15:30:00,650.83,653.0,650.83,652.21,250.0,650.83,653.0,650.83,652.21,250.0
2014-10-21 09:30:00,654.28,655.0,653.05,653.76,220.0,654.28,655.0,653.05,653.76,220.0
2014-10-21 10:00:00,656.39,660.0,656.06,660.0,120.0,656.39,660.0,656.06,660.0,120.0
2014-10-21 10:30:00,661.66,663.59,661.66,663.59,30.0,661.66,663.59,661.66,663.59,30.0
2014-10-21 11:00:00,663.0,664.97,663.0,664.49,100.0,663.0,664.97,663.0,664.49,100.0
2014-10-21 11:30:00,666.48,668.49,666.48,668.49,90.0,666.48,668.49,666.48,668.49,90.0
2014-10-21 12:00:00,668.22,669.0,668.19,668.35,110.0,668.22,669.0,668.19,668.35,110.0
2014-10-21 12:30:00,668.75,668.97,667.57,668.04,140.0,668.75,668.97,667.57,668.04,140.0
2014-10-21 13:00:00,668.7,668.7,666.0,666.0,230.0,668.7,668.7,666.0,666.0,230.0
2014-10-21 13:30:00,666.0,667.04,665.69,667.04,180.0,666.0,667.04,665.69,667.04,180.0
2014-10-21 14:00:00,666.8,667.19,666.74,667.19,90.0,666.8,667.19,666.74,667.19,90.0
2014-10-21 14:30:00,667.61,667.98,667.12,667.98,130.0,667.61,667.98,667.12,667.98,130.0
2014-10-21 15:00:00,667.48,669.59,667.48,668.79,160.0,667.48,669.59,667.48,668.79,160.0
2014-10-21 15:30:00,669.68,669.68,667.6,668.8,370.0,669.68,669.68,667.6,668.8,370.0
2014-10-22 09:30:00,669.0,669.0,669.0,669.0,10.0,669.0,669.0,669.0,669.0,10.0
2014-10-22 10:00:00,670.0,671.27,670.0,670.32,60.0,670.0,671.27,670.0,670.32,60.0
2014-10-22 10:30:00,671.01,671.73,670.78,671.24,80.0,671.01,671.73,670.78,671.24,80.0
2014-10-22 11:00:00,673.2,676.16,672.7,674.05,230.0,673.2,676.16,672.7,674.05,230.0
2014-10-22 11:30:00,675.45,676.58,675.0,676.58,60.0,675.45,676.58,675.0,676.58,60.0
2014-10-22 12:00:00,678.0,678.0,678.0,678.0,10.0,678.0,678.0,678.0,678.0,10.0
2014-10-22 12:30:00,676.24,676.24,673.03,673.09,100.0,676.24,676.24,673.03,673.09,100.0
2014-10-22 13:00:00,673.06,674.87,671.66,671.66,110.0,673.06,674.87,671.66,671.66,110.0
2014-10-22 13:30:00,672.93,672.93,670.61,671.23,120.0,672.93,672.93,670.61,671.23,120.0
2014-10-22 14:00:00,671.18,672.39,670.8,672.39,120.0,671.18,672.39,670.8,672.39,120.0
2014-10-22 14:30:00,672.44,674.24,672.12,672.62,2350.0,672.44,674.24,672.12,672.62,2350.0
2014-10-22 15:00:00,672.49,672.98,671.99,672.93,100.0,672.49,672.98,671.99,672.93,100.0
2014-10-22 15:30:00,671.91,671.91,667.27,667.28,170.0,671.91,671.91,667.27,667.28,170.0
2014-10-23 09:30:00,670.0,670.0,670.0,670.0,10.0,670.0,670.0,670.0,670.0,10.0
2014-10-23 10:00:00,672.8,673.0,672.8,673.0,70.0,672.8,673.0,672.8,673.0,70.0
2014-10-23 10:30:00,672.95,672.96,671.71,672.77,50.0,672.95,672.96,671.71,672.77,50.0
2014-10-23 11:00:00,673.0,673.0,671.33,671.48,80.0,673.0,673.0,671.33,671.48,80.0
2014-10-23 11:30:00,672.13,673.11,672.13,673.11,20.0,672.13,673.11,672.13,673.11,20.0
2014-10-23 12:00:00,673.99,673.99,672.88,672.88,1610.0,673.99,673.99,672.88,672.88,1610.0
2014-10-23 12:30:00,672.88,672.88,672.88,672.88,0.0,672.88,672.88,672.88,672.88,0.0
2014-10-23 13:00:00,671.18,671.63,671.18,671.42,30.0,671.18,671.63,671.18,671.42,30.0
2014-10-23 13:30:00,672.47,673.0,672.47,673.0,40.0,672.47,673.0,672.47,673.0,40.0
2014-10-23 14:00:00,673.07,673.83,672.51,673.52,130.0,673.07,673.83,672.51,673.52,130.0
2014-10-23 14:30:00,673.63,673.63,670.84,670.84,290.0,673.63,673.63,670.84,670.84,290.0
2014-10-23 15:00:00,671.99,672.02,670.65,671.24,100.0,671.99,672.02,670.65,671.24,100.0
2014-10-23 15:30:00,670.67,670.96,668.48,669.83,140.0,670.67,670.96,668.48,669.83,140.0
2014-10-24 09:30:00,672.0,672.0,670.23,670.28,50.0,672.0,672.0,670.23,670.28,50.0
2014-10-24 10:00:00,670.39,671.02,670.39,671.02,40.0,670.39,671.02,670.39,671.02,40.0
2014-10-24 10:30:00,670.02,670.02,670.02,670.02,10.0,670.02,670.02,670.02,670.02,10.0
2014-10-24 11:00:00,668.62,671.44,668.62,671.44,50.0,668.62,671.44,668.62,671.44,50.0
2014-10-24 11:30:00,672.74,672.94,672.69,672.91,40.0,672.74,672.94,672.69,672.91,40.0
2014-10-24 12:00:00,673.0,673.02,671.8,673.0,240.0,673.0,673.02,671.8,673.0,240.0
2014-10-24 12:30:00,673.01,673.68,672.62,672.62,70.0,673.01,673.68,672.62,672.62,70.0
2014-10-24 13:00:00,673.0,673.76,673.0,673.0,130.0,673.0,673.76,673.0,673.0,130.0
2014-10-24 13:30:00,673.77,674.65,671.83,671.83,280.0,673.77,674.65,671.83,671.83,280.0
2014-10-24 14:00:00,673.54,673.54,672.01,672.01,250.0,673.54,673.54,672.01,672.01,250.0
2014-10-24 14:30:00,673.47,673.64,672.51,672.51,120.0,673.47,673.64,672.51,672.51,120.0
2014-10-24 15:00:00,673.3,673.36,671.93,673.24,230.0,673.3,673.36,671.93,673.24,230.0
2014-10-24 15:30:00,673.2,673.62,672.31,673.16,140.0,673.2,673.62,672.31,673.16,140.0
2014-10-27 09:30:00,672.97,672.97,672.97,672.97,60.0,672.97,672.97,672.97,672.97,60.0
2014-10-27 10:00:00,673.0,673.0,673.0,673.0,20.0,673.0,673.0,673.0,673.0,20.0
2014-10-27 10:30:00,673.04,674.42,672.57,672.57,50.0,673.04,674.42,672.57,672.57,50.0
2014-10-27 11:00:00,673.42,675.69,673.42,674.15,150.0,673.42,675.69,673.42,674.15,150.0
2014-10-27 11:30:00,675.73,675.87,674.96,675.44,60.0,675.73,675.87,674.96,675.44,60.0
2014-10-27 12:00:00,675.71,677.33,675.71,677.33,20.0,675.71,677.33,675.71,677.33,20.0
2014-10-27 12:30:00,678.66,678.66,678.66,678.66,30.0,678.66,678.66,678.66,678.66,30.0
2014-10-27 13:00:00,680.0,680.0,679.12,679.49,200.0,680.0,680.0,679.12,679.49,200.0
2014-10-27 13:30:00,679.25,679.34,678.97,679.34,40.0,679.25,679.34,678.97,679.34,40.0
2014-10-27 14:00:00,679.27,679.31,679.22,679.22,40.0,679.27,679.31,679.22,679.22,40.0
2014-10-27 14:30:00,679.22,679.22,679.22,679.22,0.0,679.22,679.22,679.22,679.22,0.0
2014-10-27 15:00:00,678.39,678.41,677.0,677.0,80.0,678.39,678.41,677.0,677.0,80.0
2014-10-27 15:30:00,676.98,679.01,676.98,678.71,50.0,676.98,679.01,676.98,678.71,50.0
2014-10-28 09:30:00,679.95,684.98,679.95,683.8,150.0,679.95,684.98,679.95,683.8,150.0
2014-10-28 10:00:00,684.98,687.07,684.98,686.46,50.0,684.98,687.07,684.98,686.46,50.0
2014-10-28 10:30:00,686.4,687.6,685.51,685.51,80.0,686.4,687.6,685.51,685.51,80.0
2014-10-28 11:00:00,685.78,685.78,685.78,685.78,50.0,685.78,685.78,685.78,685.78,50.0
2014-10-28 11:30:00,685.6,685.68,681.13,681.13,560.0,685.6,685.68,681.13,681.13,560.0
2014-10-28 12:00:00,681.93,682.05,679.73,681.48,70.0,681.93,682.05,679.73,681.48,70.0
2014-10-28 12:30:00,681.26,681.26,681.26,681.26,10.0,681.26,681.26,681.26,681.26,10.0
2014-10-28 13:00:00,680.96,681.76,680.96,681.76,30.0,680.96,681.76,680.96,681.76,30.0
2014-10-28 13:30:00,681.1,682.9,681.1,681.38,40.0,681.1,682.9,681.1,681.38,40.0
2014-10-28 14:00:00,681.42,683.0,681.15,682.11,80.0,681.42,683.0,681.15,682.11,80.0
2014-10-28 14:30:00,683.32,683.56,683.23,683.45,80.0,683.32,683.56,683.23,683.45,80.0
2014-10-28 15:00:00,684.44,684.44,683.07,683.07,50.0,684.44,684.44,683.07,683.07,50.0
2014-10-28 15:30:00,684.31,684.9,683.11,684.43,230.0,684.31,684.9,683.11,684.43,230.0
2014-10-29 09:30:00,686.1,690.45,685.51,688.0,180.0,686.1,690.45,685.51,688.0,180.0
2014-10-29 10:00:00,687.0,687.0,680.48,680.48,110.0,687.0,687.0,680.48,680.48,110.0
2014-10-29 10:30:00,684.44,684.44,684.44,684.44,10.0,684.44,684.44,684.44,684.44,10.0
2014-10-29 11:00:00,684.11,684.5,681.84,681.84,30.0,684.11,684.5,681.84,681.84,30.0
2014-10-29 11:30:00,683.07,683.07,682.4,682.4,20.0,683.07,683.07,682.4,682.4,20.0
2014-10-29 12:00:00,682.76,682.76,676.88,677.42,150.0,682.76,682.76,676.88,677.42,150.0
2014-10-29 12:30:00,675.79,677.24,674.89,675.0,80.0,675.79,677.24,674.89,675.0,80.0
2014-10-29 13:00:00,674.84,676.72,674.84,674.89,90.0,674.84,676.72,674.84,674.89,90.0
2014-10-29 13:30:00,674.12,676.24,674.12,675.44,30.0,674.12,676.24,674.12,675.44,30.0
2014-10-29 14:00:00,675.41,679.34,675.41,678.38,910.0,675.41,679.34,675.41,678.38,910.0
2014-10-29 14:30:00,675.73,675.84,670.03,671.72,130.0,675.73,675.84,670.03,671.72,130.0
2014-10-29 15:00:00,671.9,678.23,671.9,678.23,210.0,671.9,678.23,671.9,678.23,210.0
2014-10-29 15:30:00,677.53,681.26,670.69,674.78,340.0,677.53,681.26,670.69,674.78,340.0
2014-10-30 09:30:00,678.0,678.0,674.23,675.0,60.0,678.0,678.0,674.23,675.0,60.0
2014-10-30 10:00:00,674.88,676.59,674.83,675.58,60.0,674.88,676.59,674.83,675.58,60.0
2014-10-30 10:30:00,675.76,678.04,675.76,675.94,80.0,675.76,678.04,675.76,675.94,80.0
2014-10-30 11:00:00,678.05,680.57,676.74,677.93,130.0,678.05,680.57,676.74,677.93,130.0
2014-10-30 11:30:00,680.99,681.68,680.0,680.25,40.0,680.99,681.68,680.0,680.25,40.0
2014-10-30 12:00:00,681.57,683.11,681.57,683.11,160.0,681.57,683.11,681.57,683.11,160.0
2014-10-30 12:30:00,683.24,685.19,683.11,683.16,70.0,683.24,685.19,683.11,683.16,70.0
2014-10-30 13:00:00,683.66,683.66,677.83,683.01,200.0,683.66,683.66,677.83,683.01,200.0
2014-10-30 13:30:00,682.59,682.62,681.27,681.27,50.0,682.59,682.62,681.27,681.27,50.0
2014-10-30 14:00:00,681.54,682.43,681.37,682.43,80.0,681.54,682.43,681.37,682.43,80.0
2014-10-30 14:30:00,683.1,684.19,681.87,681.87,200.0,683.1,684.19,681.87,681.87,200.0
2014-10-30 15:00:00,682.06,683.39,681.09,681.73,160.0,682.06,683.39,681.09,681.73,160.0
2014-10-30 15:30:00,681.68,682.95,680.34,680.81,420.0,681.68,682.95,680.34,680.81,420.0
2014-10-31 09:30:00,681.95,687.94,680.07,687.31,70.0,681.95,687.94,680.07,687.31,70.0
2014-10-31 10:00:00,687.36,687.36,687.36,687.36,10.0,687.36,687.36,687.36,687.36,10.0
2014-10-31 10:30:00,685.05,688.21,685.05,688.21,30.0,685.05,688.21,685.05,688.21,30.0
2014-10-31 11:00:00,688.21,688.21,688.21,688.21,0.0,688.21,688.21,688.21,688.21,0.0
2014-10-31 11:30:00,686.22,688.49,686.22,688.49,50.0,686.22,688.49,686.22,688.49,50.0
2014-10-31 12:00:00,688.02,688.02,686.56,687.64,140.0,688.02,688.02,686.56,687.64,140.0
2014-10-31 12:30:00,686.63,688.85,686.56,688.8,100.0,686.63,688.85,686.56,688.8,100.0
2014-10-31 13:00:00,687.3,688.09,687.3,687.32,30.0,687.3,688.09,687.3,687.32,30.0
2014-10-31 13:30:00,687.82,689.32,686.14,686.14,180.0,687.82,689.32,686.14,686.14,180.0
2014-10-31 14:00:00,684.35,689.24,684.35,689.24,60.0,684.35,689.24,684.35,689.24,60.0
2014-10-31 14:30:00,689.24,689.24,689.24,689.24,0.0,689.24,689.24,689.24,689.24,0.0
2014-10-31 15:00:00,688.59,690.55,688.59,690.16,140.0,688.59,690.55,688.59,690.16,140.0
2014-10-31 15:30:00,689.72,691.63,688.89,690.89,260.0,689.72,691.63,688.89,690.89,260.0
2014-11-03 09:30:00,691.01,695.78,691.01,691.04,160.0,691.01,695.78,691.01,691.04,160.0
2014-11-03 10:00:00,690.02,693.01,690.02,693.01,70.0,690.02,693.01,690.02,693.01,70.0
2014-11-03 10:30:00,692.97,693.5,691.5,693.0,190.0,692.97,693.5,691.5,693.0,190.0
2014-11-03 11:00:00,692.85,692.92,692.01,692.01,80.0,692.85,692.92,692.01,692.01,80.0
2014-11-03 11:30:00,693.89,693.89,692.0,692.0,70.0,693.89,693.89,692.0,692.0,70.0
2014-11-03 12:00:00,690.66,690.76,690.01,690.01,70.0,690.66,690.76,690.01,690.01,70.0
2014-11-03 12:30:00,689.32,690.51,689.25,690.0,50.0,689.32,690.51,689.25,690.0,50.0
2014-11-03 13:00:00,690.2,690.88,689.66,690.87,140.0,690.2,690.88,689.66,690.87,140.0
2014-11-03 13:30:00,690.01,690.97,690.01,690.18,160.0,690.01,690.97,690.01,690.18,160.0
2014-11-03 14:00:00,688.83,689.75,687.47,689.09,130.0,688.83,689.75,687.47,689.09,130.0
2014-11-03 14:30:00,687.47,689.03,687.47,687.81,160.0,687.47,689.03,687.47,687.81,160.0
2014-11-03 15:00:00,687.81,688.91,687.12,688.7,210.0,687.81,688.91,687.12,688.7,210.0
2014-11-03 15:30:00,688.87,693.15,688.87,692.99,410.0,688.87,693.15,688.87,692.99,410.0
2014-11-04 09:30:00,690.21,690.7,687.92,688.29,120.0,690.21,690.7,687.92,688.29,120.0
2014-11-04 10:00:00,690.48,692.01,690.06,691.01,200.0,690.48,692.01,690.06,691.01,200.0
2014-11-04 10:30:00,691.01,693.85,691.01,691.9,130.0,691.01,693.85,691.01,691.9,130.0
2014-11-04 11:00:00,688.47,691.63,688.01,688.01,70.0,688.47,691.63,688.01,688.01,70.0
2014-11-04 11:30:00,688.2,689.0,687.29,688.94,1660.0,688.2,689.0,687.29,688.94,1660.0
2014-11-04 12:00:00,688.64,689.25,688.0,689.25,180.0,688.64,689.25,688.0,689.25,180.0
2014-11-04 12:30:00,689.22,689.79,688.65,689.79,110.0,689.22,689.79,688.65,689.79,110.0
2014-11-04 13:00:00,688.97,689.79,687.25,687.32,480.0,688.97,689.79,687.25,687.32,480.0
2014-11-04 13:30:00,687.36,688.19,687.36,688.01,100.0,687.36,688.19,687.36,688.01,100.0
2014-11-04 14:00:00,688.44,689.47,687.6,688.85,430.0,688.44,689.47,687.6,688.85,430.0
2014-11-04 14:30:00,688.74,688.79,687.97,688.0,170.0,688.74,688.79,687.97,688.0,170.0
2014-11-04 15:00:00,688.05,688.41,687.55,687.97,380.0,688.05,688.41,687.55,687.97,380.0
2014-11-04 15:30:00,688.0,690.28,687.45,687.6,2030.0,688.0,690.28,687.45,687.6,2030.0
2014-11-05 09:30:00,694.25,694.25,686.03,689.0,140.0,694.25,694.25,686.03,689.0,140.0
2014-11-05 10:00:00,693.35,693.35,688.0,688.84,340.0,693.35,693.35,688.0,688.84,340.0
2014-11-05 10:30:00,688.89,688.9,688.89,688.9,40.0,688.89,688.9,688.89,688.9,40.0
2014-11-05 11:00:00,688.45,689.0,688.45,689.0,60.0,688.45,689.0,688.45,689.0,60.0
2014-11-05 11:30:00,688.51,689.0,688.0,688.0,210.0,688.51,689.0,688.0,688.0,210.0
2014-11-05 12:00:00,688.01,689.0,688.01,688.69,80.0,688.01,689.0,688.01,688.69,80.0
2014-11-05 12:30:00,688.77,688.79,687.5,688.1,180.0,688.77,688.79,687.5,688.1,180.0
2014-11-05 13:00:00,688.1,688.1,686.82,686.82,20.0,688.1,688.1,686.82,686.82,20.0
2014-11-05 13:30:00,688.1,688.1,688.0,688.1,40.0,688.1,688.1,688.0,688.1,40.0
2014-11-05 14:00:00,687.97,688.1,687.84,688.1,50.0,687.97,688.1,687.84,688.1,50.0
2014-11-05 14:30:00,688.1,688.4,687.26,688.4,400.0,688.1,688.4,687.26,688.4,400.0
2014-11-05 15:00:00,688.4,688.4,686.64,688.27,220.0,688.4,688.4,686.64,688.27,220.0
2014-11-05 15:30:00,687.49,688.0,687.11,687.75,420.0,687.49,688.0,687.11,687.75,420.0
2014-11-06 09:30:00,689.01,691.9,685.52,685.52,90.0,689.01,691.9,685.52,685.52,90.0
2014-11-06 10:00:00,685.1,686.0,685.1,685.93,120.0,685.1,686.0,685.1,685.93,120.0
2014-11-06 10:30:00,684.81,692.47,684.81,692.47,160.0,684.81,692.47,684.81,692.47,160.0
2014-11-06 11:00:00,693.72,695.3,693.72,694.63,140.0,693.72,695.3,693.72,694.63,140.0
2014-11-06 11:30:00,695.14,696.94,695.14,695.96,190.0,695.14,696.94,695.14,695.96,190.0
2014-11-06 12:00:00,696.6,698.52,695.96,698.52,260.0,696.6,698.52,695.96,698.52,260.0
2014-11-06 12:30:00,698.28,698.47,698.28,698.47,20.0,698.28,698.47,698.28,698.47,20.0
2014-11-06 13:00:00,698.0,700.0,698.0,700.0,120.0,698.0,700.0,698.0,700.0,120.0
2014-11-06 13:30:00,699.89,699.91,699.0,699.42,170.0,699.89,699.91,699.0,699.42,170.0
2014-11-06 14:00:00,699.45,700.0,698.6,698.6,130.0,699.45,700.0,698.6,698.6,130.0
2014-11-06 14:30:00,699.29,699.99,698.61,699.66,270.0,699.29,699.99,698.61,699.66,270.0
2014-11-06 15:00:00,699.2,699.72,698.17,699.06,250.0,699.2,699.72,698.17,699.06,250.0
2014-11-06 15:30:00,699.03,699.65,696.31,696.47,440.0,699.03,699.65,696.31,696.47,440.0
2014-11-07 09:30:00,698.0,702.98,698.0,700.21,420.0,698.0,702.98,698.0,700.21,420.0
2014-11-07 10:00:00,700.0,702.49,699.51,699.99,150.0,700.0,702.49,699.51,699.99,150.0
2014-11-07 10:30:00,701.84,701.84,699.51,700.64,300.0,701.84,701.84,699.51,700.64,300.0
2014-11-07 11:00:00,701.01,702.91,699.52,700.83,420.0,701.01,702.91,699.52,700.83,420.0
2014-11-07 11:30:00,700.83,701.03,700.36,701.0,110.0,700.83,701.03,700.36,701.0,110.0
2014-11-07 12:00:00,700.97,700.97,700.15,700.15,90.0,700.97,700.97,700.15,700.15,90.0
2014-11-07 12:30:00,700.5,701.04,700.5,700.85,120.0,700.5,701.04,700.5,700.85,120.0
2014-11-07 13:00:00,700.84,703.11,700.57,703.11,250.0,700.84,703.11,700.57,703.11,250.0
2014-11-07 13:30:00,701.88,703.27,701.66,701.92,270.0,701.88,703.27,701.66,701.92,270.0
2014-11-07 14:00:00,702.09,702.09,700.64,700.64,130.0,702.09,702.09,700.64,700.64,130.0
2014-11-07 14:30:00,701.42,701.72,700.54,701.04,240.0,701.42,701.72,700.54,701.04,240.0
2014-11-07 15:00:00,701.05,701.67,700.11,700.11,130.0,701.05,701.67,700.11,700.11,130.0
2014-11-07 15:30:00,700.56,701.9,699.08,700.8,530.0,700.56,701.9,699.08,700.8,530.0
2014-11-10 09:30:00,702.01,704.46,702.01,703.39,90.0,702.01,704.46,702.01,703.39,90.0
2014-11-10 10:00:00,703.25,703.6,700.93,702.54,160.0,703.25,703.6,700.93,702.54,160.0
2014-11-10 10:30:00,702.37,702.37,700.57,701.0,70.0,702.37,702.37,700.57,701.0,70.0
2014-11-10 11:00:00,700.96,700.96,700.02,700.04,70.0,700.96,700.96,700.02,700.04,70.0
2014-11-10 11:30:00,700.95,700.95,698.02,699.01,180.0,700.95,700.95,698.02,699.01,180.0
2014-11-10 12:00:00,698.96,699.31,696.89,697.81,50.0,698.96,699.31,696.89,697.81,50.0
2014-11-10 12:30:00,694.13,697.04,694.13,694.88,130.0,694.13,697.04,694.13,694.88,130.0
2014-11-10 13:00:00,694.88,698.44,694.88,698.12,240.0,694.88,698.44,694.88,698.12,240.0
2014-11-10 13:30:00,696.45,700.0,696.41,697.0,590.0,696.45,700.0,696.41,697.0,590.0
2014-11-10 14:00:00,697.0,697.0,695.0,695.47,200.0,697.0,697.0,695.0,695.47,200.0
2014-11-10 14:30:00,695.99,695.99,695.06,695.5,230.0,695.99,695.99,695.06,695.5,230.0
2014-11-10 15:00:00,696.24,698.79,696.24,698.7,100.0,696.24,698.79,696.24,698.7,100.0
2014-11-10 15:30:00,698.8,699.37,698.0,699.37,120.0,698.8,699.37,698.0,699.37,120.0
2014-11-11 09:30:00,693.5,695.01,691.0,691.06,160.0,693.5,695.01,691.0,691.06,160.0
2014-11-11 10:00:00,694.36,695.14,694.36,695.14,200.0,694.36,695.14,694.36,695.14,200.0
2014-11-11 10:30:00,693.5,695.23,693.5,695.23,60.0,693.5,695.23,693.5,695.23,60.0
2014-11-11 11:00:00,695.23,697.01,695.23,697.01,90.0,695.23,697.01,695.23,697.01,90.0
2014-11-11 11:30:00,697.32,697.99,695.67,697.99,60.0,697.32,697.99,695.67,697.99,60.0
2014-11-11 12:00:00,698.08,698.08,698.08,698.08,10.0,698.08,698.08,698.08,698.08,10.0
2014-11-11 12:30:00,698.08,698.08,698.08,698.08,0.0,698.08,698.08,698.08,698.08,0.0
2014-11-11 13:00:00,697.25,697.25,695.0,696.93,160.0,697.25,697.25,695.0,696.93,160.0
2014-11-11 13:30:00,696.58,696.73,696.58,696.73,60.0,696.58,696.73,696.58,696.73,60.0
2014-11-11 14:00:00,696.87,696.87,696.07,696.07,70.0,696.87,696.87,696.07,696.07,70.0
2014-11-11 14:30:00,696.21,699.94,696.21,699.01,180.0,696.21,699.94,696.21,699.01,180.0
2014-11-11 15:00:00,698.45,698.89,698.44,698.88,100.0,698.45,698.89,698.44,698.88,100.0
2014-11-11 15:30:00,698.86,699.43,697.84,697.84,130.0,698.86,699.43,697.84,697.84,130.0
2014-11-12 09:30:00,699.03,699.79,697.0,697.0,40.0,699.03,699.79,697.0,697.0,40.0
2014-11-12 10:00:00,699.99,699.99,699.99,699.99,40.0,699.99,699.99,699.99,699.99,40.0
2014-11-12 10:30:00,698.28,699.97,698.28,699.24,80.0,698.28,699.97,698.28,699.24,80.0
2014-11-12 11:00:00,699.24,699.34,699.24,699.34,20.0,699.24,699.34,699.24,699.34,20.0
2014-11-12 11:30:00,699.28,700.0,699.28,699.95,70.0,699.28,700.0,699.28,699.95,70.0
2014-11-12 12:00:00,700.0,700.0,700.0,700.0,50.0,700.0,700.0,700.0,700.0,50.0
2014-11-12 12:30:00,700.0,700.0,700.0,700.0,40.0,700.0,700.0,700.0,700.0,40.0
2014-11-12 13:00:00,699.99,699.99,699.56,699.56,50.0,699.99,699.99,699.56,699.56,50.0
2014-11-12 13:30:00,699.54,699.95,699.54,699.93,40.0,699.54,699.95,699.54,699.93,40.0
2014-11-12 14:00:00,699.89,700.0,699.67,700.0,70.0,699.89,700.0,699.67,700.0,70.0
2014-11-12 14:30:00,700.0,700.0,699.61,699.61,80.0,700.0,700.0,699.61,699.61,80.0
2014-11-12 15:00:00,699.99,700.6,699.67,700.6,700.0,699.99,700.6,699.67,700.6,700.0
2014-11-12 15:30:00,700.6,703.84,700.59,702.07,210.0,700.6,703.84,700.59,702.07,210.0
2014-11-13 09:30:00,700.13,702.98,700.13,701.49,100.0,700.13,702.98,700.13,701.49,100.0
2014-11-13 10:00:00,700.51,701.17,700.25,701.17,120.0,700.51,701.17,700.25,701.17,120.0
2014-11-13 10:30:00,701.17,701.17,701.17,701.17,0.0,701.17,701.17,701.17,701.17,0.0
2014-11-13 11:00:00,701.95,702.99,700.41,700.41,280.0,701.95,702.99,700.41,700.41,280.0
2014-11-13 11:30:00,701.77,701.77,700.07,700.07,30.0,701.77,701.77,700.07,700.07,30.0
2014-11-13 12:00:00,700.07,700.07,700.07,700.07,0.0,700.07,700.07,700.07,700.07,0.0
2014-11-13 12:30:00,700.48,700.51,700.0,700.47,160.0,700.48,700.51,700.0,700.47,160.0
2014-11-13 13:00:00,700.0,700.5,699.01,699.01,70.0,700.0,700.5,699.01,699.01,70.0
2014-11-13 13:30:00,698.7,698.7,697.22,697.22,90.0,698.7,698.7,697.22,697.22,90.0
2014-11-13 14:00:00,697.24,697.66,697.24,697.5,110.0,697.24,697.66,697.24,697.5,110.0
2014-11-13 14:30:00,698.47,700.22,698.47,700.22,40.0,698.47,700.22,698.47,700.22,40.0
2014-11-13 15:00:00,700.29,700.49,700.29,700.49,30.0,700.29,700.49,700.29,700.49,30.0
2014-11-13 15:30:00,700.57,702.34,700.05,701.24,160.0,700.57,702.34,700.05,701.24,160.0
2014-11-14 09:30:00,706.55,707.36,699.01,704.05,150.0,706.55,707.36,699.01,704.05,150.0
2014-11-14 10:00:00,704.76,705.0,702.33,702.33,70.0,704.76,705.0,702.33,702.33,70.0
2014-11-14 10:30:00,701.45,704.21,701.45,704.21,20.0,701.45,704.21,701.45,704.21,20.0
2014-11-14 11:00:00,703.03,703.04,703.02,703.02,40.0,703.03,703.04,703.02,703.02,40.0
2014-11-14 11:30:00,703.72,703.72,700.92,702.3,70.0,703.72,703.72,700.92,702.3,70.0
2014-11-14 12:00:00,701.23,702.37,699.01,701.27,50.0,701.23,702.37,699.01,701.27,50.0
2014-11-14 12:30:00,700.52,700.52,697.4,697.4,60.0,700.52,700.52,697.4,697.4,60.0
2014-11-14 13:00:00,697.6,697.6,695.32,695.32,120.0,697.6,697.6,695.32,695.32,120.0
2014-11-14 13:30:00,694.92,695.98,694.92,695.98,50.0,694.92,695.98,694.92,695.98,50.0
2014-11-14 14:00:00,696.85,696.85,695.69,695.69,20.0,696.85,696.85,695.69,695.69,20.0
2014-11-14 14:30:00,697.77,697.77,697.77,697.77,10.0,697.77,697.77,697.77,697.77,10.0
2014-11-14 15:00:00,698.33,698.33,698.33,698.33,10.0,698.33,698.33,698.33,698.33,10.0
2014-11-14 15:30:00,698.7,699.79,697.09,699.0,380.0,698.7,699.79,697.09,699.0,380.0
2014-11-17 09:30:00,700.0,700.97,694.8,699.49,200.0,700.0,700.97,694.8,699.49,200.0
2014-11-17 10:00:00,699.24,699.37,699.24,699.24,40.0,699.24,699.37,699.24,699.24,40.0
2014-11-17 10:30:00,698.3,699.87,698.3,698.54,40.0,698.3,699.87,698.3,698.54,40.0
2014-11-17 11:00:00,697.62,699.67,697.62,699.62,80.0,697.62,699.67,697.62,699.62,80.0
2014-11-17 11:30:00,698.23,699.66,698.23,699.4,80.0,698.23,699.66,698.23,699.4,80.0
2014-11-17 12:00:00,699.4,699.4,699.4,699.4,0.0,699.4,699.4,699.4,699.4,0.0
2014-11-17 12:30:00,699.48,701.67,699.48,701.67,50.0,699.48,701.67,699.48,701.67,50.0
2014-11-17 13:00:00,700.86,702.82,700.86,702.82,70.0,700.86,702.82,700.86,702.82,70.0
2014-11-17 13:30:00,702.23,702.82,701.69,702.61,90.0,702.23,702.82,701.69,702.61,90.0
2014-11-17 14:00:00,702.44,702.44,702.44,702.44,10.0,702.44,702.44,702.44,702.44,10.0
2014-11-17 14:30:00,702.6,702.6,701.17,701.17,30.0,702.6,702.6,701.17,701.17,30.0
2014-11-17 15:00:00,701.93,702.24,700.06,700.06,100.0,701.93,702.24,700.06,700.06,100.0
2014-11-17 15:30:00,700.03,703.89,700.03,703.73,490.0,700.03,703.89,700.03,703.73,490.0
2014-11-18 09:30:00,703.98,706.62,702.27,704.29,60.0,703.98,706.62,702.27,704.29,60.0
2014-11-18 10:00:00,704.23,704.39,703.43,703.43,140.0,704.23,704.39,703.43,703.43,140.0
2014-11-18 10:30:00,703.73,703.73,702.11,702.52,40.0,703.73,703.73,702.11,702.52,40.0
2014-11-18 11:00:00,703.21,703.91,702.36,702.55,60.0,703.21,703.91,702.36,702.55,60.0
2014-11-18 11:30:00,702.17,702.17,701.24,702.01,260.0,702.17,702.17,701.24,702.01,260.0
2014-11-18 12:00:00,700.68,700.68,699.93,699.96,110.0,700.68,700.68,699.93,699.96,110.0
2014-11-18 12:30:00,698.1,700.03,698.1,699.1,70.0,698.1,700.03,698.1,699.1,70.0
2014-11-18 13:00:00,698.91,699.43,698.43,699.08,110.0,698.91,699.43,698.43,699.08,110.0
2014-11-18 13:30:00,698.31,698.66,697.92,698.07,70.0,698.31,698.66,697.92,698.07,70.0
2014-11-18 14:00:00,698.44,699.73,698.21,698.21,50.0,698.44,699.73,698.21,698.21,50.0
2014-11-18 14:30:00,699.36,700.25,698.89,699.92,760.0,699.36,700.25,698.89,699.92,760.0
2014-11-18 15:00:00,699.93,701.03,699.5,700.63,270.0,699.93,701.03,699.5,700.63,270.0
2014-11-18 15:30:00,700.59,701.99,699.55,700.25,400.0,700.59,701.99,699.55,700.25,400.0
2014-11-19 09:30:00,698.0,698.0,698.0,698.0,10.0,698.0,698.0,698.0,698.0,10.0
2014-11-19 10:00:00,698.0,698.0,698.0,698.0,50.0,698.0,698.0,698.0,698.0,50.0
2014-11-19 10:30:00,697.44,697.44,695.16,696.0,110.0,697.44,697.44,695.16,696.0,110.0
2014-11-19 11:00:00,695.06,695.06,691.88,691.98,230.0,695.06,695.06,691.88,691.98,230.0
2014-11-19 11:30:00,691.92,692.39,690.01,690.95,280.0,691.92,692.39,690.01,690.95,280.0
2014-11-19 12:00:00,689.33,690.49,689.33,689.42,300.0,689.33,690.49,689.33,689.42,300.0
2014-11-19 12:30:00,690.48,690.95,690.0,690.95,360.0,690.48,690.95,690.0,690.95,360.0
2014-11-19 13:00:00,690.6,695.35,690.59,694.0,590.0,690.6,695.35,690.59,694.0,590.0
2014-11-19 13:30:00,692.53,694.0,691.0,692.9,650.0,692.53,694.0,691.0,692.9,650.0
2014-11-19 14:00:00,691.66,694.44,691.66,693.37,310.0,691.66,694.44,691.66,693.37,310.0
2014-11-19 14:30:00,694.6,697.0,693.43,697.0,100.0,694.6,697.0,693.43,697.0,100.0
2014-11-19 15:00:00,696.79,697.99,695.06,697.95,180.0,696.79,697.99,695.06,697.95,180.0
2014-11-19 15:30:00,697.9,697.9,695.24,697.78,610.0,697.9,697.9,695.24,697.78,610.0
2014-11-20 09:30:00,696.69,699.5,694.06,694.06,80.0,696.69,699.5,694.06,694.06,80.0
2014-11-20 10:00:00,696.0,698.72,696.0,698.72,30.0,696.0,698.72,696.0,698.72,30.0
2014-11-20 10:30:00,696.95,697.58,696.95,697.58,40.0,696.95,697.58,696.95,697.58,40.0
2014-11-20 11:00:00,697.63,698.41,695.99,695.99,100.0,697.63,698.41,695.99,695.99,100.0
2014-11-20 11:30:00,696.06,697.11,696.05,697.02,50.0,696.06,697.11,696.05,697.02,50.0
2014-11-20 12:00:00,697.05,697.09,695.07,695.25,90.0,697.05,697.09,695.07,695.25,90.0
2014-11-20 12:30:00,696.91,696.91,694.0,694.0,70.0,696.91,696.91,694.0,694.0,70.0
2014-11-20 13:00:00,694.0,694.0,694.0,694.0,20.0,694.0,694.0,694.0,694.0,20.0
2014-11-20 13:30:00,694.0,694.6,693.31,694.08,80.0,694.0,694.6,693.31,694.08,80.0
2014-11-20 14:00:00,695.66,697.78,695.26,696.81,120.0,695.66,697.78,695.26,696.81,120.0
2014-11-20 14:30:00,696.85,696.85,694.0,695.16,420.0,696.85,696.85,694.0,695.16,420.0
2014-11-20 15:00:00,695.3,695.3,695.07,695.07,40.0,695.3,695.3,695.07,695.07,40.0
2014-11-20 15:30:00,695.61,698.51,694.4,696.49,440.0,695.61,698.51,694.4,696.49,440.0
2014-11-21 09:30:00,700.5,700.5,700.5,700.5,20.0,700.5,700.5,700.5,700.5,20.0
2014-11-21 10:00:00,700.5,700.5,700.5,700.5,0.0,700.5,700.5,700.5,700.5,0.0
2014-11-21 10:30:00,699.91,699.91,699.31,699.31,50.0,699.91,699.91,699.31,699.31,50.0
2014-11-21 11:00:00,699.72,699.72,698.59,699.59,60.0,699.72,699.72,698.59,699.59,60.0
2014-11-21 11:30:00,698.28,698.28,698.27,698.27,20.0,698.28,698.28,698.27,698.27,20.0
2014-11-21 12:00:00,698.92,698.92,698.92,698.92,10.0,698.92,698.92,698.92,698.92,10.0
2014-11-21 12:30:00,698.22,698.85,697.67,697.67,280.0,698.22,698.85,697.67,697.67,280.0
2014-11-21 13:00:00,698.38,698.39,697.6,698.1,110.0,698.38,698.39,697.6,698.1,110.0
2014-11-21 13:30:00,697.96,698.18,697.95,698.18,70.0,697.96,698.18,697.95,698.18,70.0
2014-11-21 14:00:00,697.66,697.87,696.67,697.87,100.0,697.66,697.87,696.67,697.87,100.0
2014-11-21 14:30:00,697.98,698.03,696.82,696.94,70.0,697.98,698.03,696.82,696.94,70.0
2014-11-21 15:00:00,696.94,696.94,696.94,696.94,0.0,696.94,696.94,696.94,696.94,0.0
2014-11-21 15:30:00,698.01,698.57,695.01,695.8,450.0,698.01,698.57,695.01,695.8,450.0
2014-11-24 09:30:00,696.88,697.35,693.0,693.77,100.0,696.88,697.35,693.0,693.77,100.0
2014-11-24 10:00:00,694.07,697.34,693.57,697.34,40.0,694.07,697.34,693.57,697.34,40.0
2014-11-24 10:30:00,695.16,695.16,694.35,694.36,20.0,695.16,695.16,694.35,694.36,20.0
2014-11-24 11:00:00,695.27,695.27,693.28,693.28,30.0,695.27,695.27,693.28,693.28,30.0
2014-11-24 11:30:00,693.09,693.42,693.09,693.42,20.0,693.09,693.42,693.09,693.42,20.0
2014-11-24 12:00:00,694.23,694.23,693.22,693.39,40.0,694.23,694.23,693.22,693.39,40.0
2014-11-24 12:30:00,693.08,695.0,693.08,693.11,70.0,693.08,695.0,693.08,693.11,70.0
2014-11-24 13:00:00,692.98,692.98,692.53,692.71,100.0,692.98,692.98,692.53,692.71,100.0
2014-11-24 13:30:00,693.52,694.35,692.85,693.64,140.0,693.52,694.35,692.85,693.64,140.0
2014-11-24 14:00:00,693.81,695.88,693.8,694.94,220.0,693.81,695.88,693.8,694.94,220.0
2014-11-24 14:30:00,695.44,695.73,693.64,694.62,390.0,695.44,695.73,693.64,694.62,390.0
2014-11-24 15:00:00,694.3,696.19,693.5,694.69,350.0,694.3,696.19,693.5,694.69,350.0
2014-11-24 15:30:00,694.64,697.38,694.64,695.54,920.0,694.64,697.38,694.64,695.54,920.0
2014-11-25 09:30:00,693.87,696.99,693.87,696.0,90.0,693.87,696.99,693.87,696.0,90.0
2014-11-25 10:00:00,696.95,697.9,696.95,697.9,60.0,696.95,697.9,696.95,697.9,60.0
2014-11-25 10:30:00,697.74,697.95,696.7,696.7,30.0,697.74,697.95,696.7,696.7,30.0
2014-11-25 11:00:00,696.7,697.02,692.26,693.62,150.0,696.7,697.02,692.26,693.62,150.0
2014-11-25 11:30:00,694.0,694.89,693.03,693.03,130.0,694.0,694.89,693.03,693.03,130.0
2014-11-25 12:00:00,693.03,693.03,693.03,693.03,0.0,693.03,693.03,693.03,693.03,0.0
2014-11-25 12:30:00,693.28,693.8,690.19,693.8,260.0,693.28,693.8,690.19,693.8,260.0
2014-11-25 13:00:00,693.81,694.99,692.4,692.96,370.0,693.81,694.99,692.4,692.96,370.0
2014-11-25 13:30:00,694.48,694.48,694.48,694.48,10.0,694.48,694.48,694.48,694.48,10.0
2014-11-25 14:00:00,694.99,694.99,694.99,694.99,10.0,694.99,694.99,694.99,694.99,10.0
2014-11-25 14:30:00,694.28,694.29,694.28,694.28,10.0,694.28,694.29,694.28,694.28,10.0
2014-11-25 15:00:00,694.28,694.28,694.28,694.28,0.0,694.28,694.28,694.28,694.28,0.0
2014-11-25 15:30:00,693.05,694.7,693.05,694.23,70.0,693.05,694.7,693.05,694.23,70.0
2014-11-26 09:30:00,694.48,694.48,692.31,692.31,20.0,694.48,694.48,692.31,692.31,20.0
2014-11-26 10:00:00,694.0,694.0,694.0,694.0,20.0,694.0,694.0,694.0,694.0,20.0
2014-11-26 10:30:00,694.0,694.0,694.0,694.0,0.0,694.0,694.0,694.0,694.0,0.0
2014-11-26 11:00:00,694.0,694.0,694.0,694.0,0.0,694.0,694.0,694.0,694.0,0.0
2014-11-26 11:30:00,694.04,694.04,693.95,693.95,50.0,694.04,694.04,693.95,693.95,50.0
2014-11-26 12:00:00,693.01,693.9,693.01,693.5,40.0,693.01,693.9,693.01,693.5,40.0
2014-11-26 12:30:00,693.5,693.5,693.5,693.5,0.0,693.5,693.5,693.5,693.5,0.0
2014-11-26 13:00:00,693.05,693.05,693.05,693.05,10.0,693.05,693.05,693.05,693.05,10.0
2014-11-26 13:30:00,693.57,694.25,693.54,693.54,50.0,693.57,694.25,693.54,693.54,50.0
2014-11-26 14:00:00,693.94,693.94,693.94,693.94,10.0,693.94,693.94,693.94,693.94,10.0
2014-11-26 14:30:00,694.25,694.25,694.25,694.25,10.0,694.25,694.25,694.25,694.25,10.0
2014-11-26 15:00:00,695.02,696.03,694.99,696.01,250.0,695.02,696.03,694.99,696.01,250.0
2014-11-26 15:30:00,697.08,697.22,696.19,696.19,40.0,697.08,697.22,696.19,696.19,40.0
2014-11-28 09:30:00,698.01,702.5,698.01,701.67,40.0,698.01,702.5,698.01,701.67,40.0
2014-11-28 10:00:00,701.67,701.67,699.49,699.49,30.0,701.67,701.67,699.49,699.49,30.0
2014-11-28 10:30:00,700.64,700.64,700.64,700.64,10.0,700.64,700.64,700.64,700.64,10.0
2014-11-28 11:00:00,703.43,703.99,701.89,701.89,40.0,703.43,703.99,701.89,701.89,40.0
2014-11-28 11:30:00,702.51,702.51,702.51,702.51,10.0,702.51,702.51,702.51,702.51,10.0
2014-11-28 12:00:00,699.51,699.51,699.5,699.51,10.0,699.51,699.51,699.5,699.51,10.0
2014-11-28 12:30:00,701.46,701.46,696.2,697.7,50.0,701.46,701.46,696.2,697.7,50.0
2014-12-01 09:30:00,692.76,694.9,692.45,692.46,60.0,692.76,694.9,692.45,692.46,60.0
2014-12-01 10:00:00,696.16,696.16,692.45,696.16,150.0,696.16,696.16,692.45,696.16,150.0
2014-12-01 10:30:00,693.61,696.21,693.61,696.21,20.0,693.61,696.21,693.61,696.21,20.0
2014-12-01 11:00:00,695.67,695.67,694.01,694.21,30.0,695.67,695.67,694.01,694.21,30.0
2014-12-01 11:30:00,693.88,695.25,693.82,693.85,150.0,693.88,695.25,693.82,693.85,150.0
2014-12-01 12:00:00,693.4,695.25,693.4,693.62,110.0,693.4,695.25,693.4,693.62,110.0
2014-12-01 12:30:00,693.55,695.1,690.57,691.05,460.0,693.55,695.1,690.57,691.05,460.0
2014-12-01 13:00:00,691.95,691.95,689.89,689.89,300.0,691.95,691.95,689.89,689.89,300.0
2014-12-01 13:30:00,689.57,689.96,687.01,687.01,150.0,689.57,689.96,687.01,687.01,150.0
2014-12-01 14:00:00,687.01,688.93,684.52,685.2,360.0,687.01,688.93,684.52,685.2,360.0
2014-12-01 14:30:00,684.62,685.54,681.02,681.98,450.0,684.62,685.54,681.02,681.98,450.0
2014-12-01 15:00:00,681.8,684.72,681.71,684.1,570.0,681.8,684.72,681.71,684.1,570.0
2014-12-01 15:30:00,684.95,684.95,680.18,680.18,700.0,684.95,684.95,680.18,680.18,700.0
2014-12-02 09:30:00,682.79,684.43,682.41,682.69,80.0,682.79,684.43,682.41,682.69,80.0
2014-12-02 10:00:00,682.68,682.68,678.82,679.81,370.0,682.68,682.68,678.82,679.81,370.0
2014-12-02 10:30:00,679.5,680.15,679.0,679.0,250.0,679.5,680.15,679.0,679.0,250.0
2014-12-02 11:00:00,678.49,680.0,678.49,679.19,100.0,678.49,680.0,678.49,679.19,100.0
2014-12-02 11:30:00,679.57,680.0,679.19,680.0,30.0,679.57,680.0,679.19,680.0,30.0
2014-12-02 12:00:00,679.99,680.0,679.37,679.83,70.0,679.99,680.0,679.37,679.83,70.0
2014-12-02 12:30:00,679.69,680.0,678.59,678.59,160.0,679.69,680.0,678.59,678.59,160.0
2014-12-02 13:00:00,680.2,680.2,678.68,678.68,30.0,680.2,680.2,678.68,678.68,30.0
2014-12-02 13:30:00,678.85,679.07,677.96,677.96,70.0,678.85,679.07,677.96,677.96,70.0
2014-12-02 14:00:00,678.94,679.0,677.58,677.88,140.0,678.94,679.0,677.58,677.88,140.0
2014-12-02 14:30:00,678.04,682.88,678.04,680.91,540.0,678.04,682.88,678.04,680.91,540.0
2014-12-02 15:00:00,680.25,680.26,679.12,679.84,220.0,680.25,680.26,679.12,679.84,220.0
2014-12-02 15:30:00,679.27,680.15,678.49,679.61,530.0,679.27,680.15,678.49,679.61,530.0
2014-12-03 09:30:00,665.21,683.88,660.09,678.5,790.0,665.21,683.88,660.09,678.5,790.0
2014-12-03 10:00:00,678.0,680.81,677.96,680.27,300.0,678.0,680.81,677.96,680.27,300.0
2014-12-03 10:30:00,680.8,684.95,680.8,683.21,200.0,680.8,684.95,680.8,683.21,200.0
2014-12-03 11:00:00,683.22,684.89,682.66,683.05,140.0,683.22,684.89,682.66,683.05,140.0
2014-12-03 11:30:00,684.86,684.88,683.29,684.88,40.0,684.86,684.88,683.29,684.88,40.0
2014-12-03 12:00:00,684.25,684.88,684.03,684.85,60.0,684.25,684.88,684.03,684.85,60.0
2014-12-03 12:30:00,684.78,684.85,683.3,683.86,160.0,684.78,684.85,683.3,683.86,160.0
2014-12-03 13:00:00,684.65,684.83,682.14,683.26,100.0,684.65,684.83,682.14,683.26,100.0
2014-12-03 13:30:00,683.26,684.48,683.26,684.48,30.0,683.26,684.48,683.26,684.48,30.0
2014-12-03 14:00:00,683.31,684.5,682.15,684.0,80.0,683.31,684.5,682.15,684.0,80.0
2014-12-03 14:30:00,684.28,684.39,682.16,683.5,80.0,684.28,684.39,682.16,683.5,80.0
2014-12-03 15:00:00,683.79,683.94,682.92,682.92,60.0,683.79,683.94,682.92,682.92,60.0
2014-12-03 15:30:00,684.24,686.52,684.13,686.45,480.0,684.24,686.52,684.13,686.45,480.0
2014-12-04 09:30:00,682.21,688.97,682.21,688.97,60.0,682.21,688.97,682.21,688.97,60.0
2014-12-04 10:00:00,688.01,688.46,684.86,687.8,180.0,688.01,688.46,684.86,687.8,180.0
2014-12-04 10:30:00,687.8,687.8,687.8,687.8,0.0,687.8,687.8,687.8,687.8,0.0
2014-12-04 11:00:00,687.99,687.99,686.05,687.68,140.0,687.99,687.99,686.05,687.68,140.0
2014-12-04 11:30:00,687.25,687.84,686.58,686.59,30.0,687.25,687.84,686.58,686.59,30.0
2014-12-04 12:00:00,687.98,687.99,687.98,687.99,30.0,687.98,687.99,687.98,687.99,30.0
2014-12-04 12:30:00,686.64,687.99,685.18,687.99,40.0,686.64,687.99,685.18,687.99,40.0
2014-12-04 13:00:00,687.43,687.44,687.42,687.44,30.0,687.43,687.44,687.42,687.44,30.0
2014-12-04 13:30:00,687.86,688.0,687.85,687.85,40.0,687.86,688.0,687.85,687.85,40.0
2014-12-04 14:00:00,688.99,688.99,686.96,687.56,80.0,688.99,688.99,686.96,687.56,80.0
2014-12-04 14:30:00,687.83,688.82,687.26,688.82,90.0,687.83,688.82,687.26,688.82,90.0
2014-12-04 15:00:00,688.16,688.67,687.63,687.92,90.0,688.16,688.67,687.63,687.92,90.0
2014-12-04 15:30:00,687.64,694.05,687.64,692.1,290.0,687.64,694.05,687.64,692.1,290.0
2014-12-05 09:30:00,694.84,697.78,694.0,694.0,70.0,694.84,697.78,694.0,694.0,70.0
2014-12-05 10:00:00,697.47,697.47,694.31,694.31,20.0,697.47,697.47,694.31,694.31,20.0
2014-12-05 10:30:00,695.56,695.56,695.5,695.5,30.0,695.56,695.56,695.5,695.5,30.0
2014-12-05 11:00:00,695.51,696.97,695.51,695.62,50.0,695.51,696.97,695.51,695.62,50.0
2014-12-05 11:30:00,695.99,695.99,695.99,695.99,30.0,695.99,695.99,695.99,695.99,30.0
2014-12-05 12:00:00,695.65,695.65,692.76,692.76,40.0,695.65,695.65,692.76,692.76,40.0
2014-12-05 12:30:00,692.76,692.76,692.76,692.76,0.0,692.76,692.76,692.76,692.76,0.0
2014-12-05 13:00:00,692.72,692.72,692.72,692.72,10.0,692.72,692.72,692.72,692.72,10.0
2014-12-05 13:30:00,693.02,693.02,691.08,691.08,20.0,693.02,693.02,691.08,691.08,20.0
2014-12-05 14:00:00,689.12,691.81,689.12,691.81,30.0,689.12,691.81,689.12,691.81,30.0
2014-12-05 14:30:00,691.38,691.38,690.63,690.63,40.0,691.38,691.38,690.63,690.63,40.0
2014-12-05 15:00:00,688.31,690.14,688.28,690.14,50.0,688.31,690.14,688.28,690.14,50.0
2014-12-05 15:30:00,687.32,695.71,684.26,689.51,620.0,687.32,695.71,684.26,689.51,620.0
2014-12-08 09:30:00,689.0,689.0,683.61,683.61,200.0,689.0,689.0,683.61,683.61,200.0
2014-12-08 10:00:00,688.43,689.69,688.3,688.3,40.0,688.43,689.69,688.3,688.3,40.0
2014-12-08 10:30:00,689.33,694.82,689.33,694.82,130.0,689.33,694.82,689.33,694.82,130.0
2014-12-08 11:00:00,694.82,697.38,694.82,697.38,50.0,694.82,697.38,694.82,697.38,50.0
2014-12-08 11:30:00,698.68,698.68,696.38,696.38,100.0,698.68,698.68,696.38,696.38,100.0
2014-12-08 12:00:00,696.08,696.13,695.97,695.97,60.0,696.08,696.13,695.97,695.97,60.0
2014-12-08 12:30:00,694.63,694.63,694.45,694.45,20.0,694.63,694.63,694.45,694.45,20.0
2014-12-08 13:00:00,694.95,695.44,693.2,693.2,180.0,694.95,695.44,693.2,693.2,180.0
2014-12-08 13:30:00,692.73,692.73,690.71,690.71,30.0,692.73,692.73,690.71,690.71,30.0
2014-12-08 14:00:00,691.39,693.47,691.39,693.47,70.0,691.39,693.47,691.39,693.47,70.0
2014-12-08 14:30:00,691.89,693.63,691.89,693.62,30.0,691.89,693.63,691.89,693.62,30.0
2014-12-08 15:00:00,692.05,692.21,690.69,692.0,180.0,692.05,692.21,690.69,692.0,180.0
2014-12-08 15:30:00,692.55,695.11,691.22,694.44,480.0,692.55,695.11,691.22,694.44,480.0
2014-12-09 09:30:00,687.25,691.22,687.25,691.02,60.0,687.25,691.22,687.25,691.02,60.0
2014-12-09 10:00:00,688.08,690.21,687.16,687.16,60.0,688.08,690.21,687.16,687.16,60.0
2014-12-09 10:30:00,687.48,688.9,686.38,686.43,90.0,687.48,688.9,686.38,686.43,90.0
2014-12-09 11:00:00,685.38,685.38,684.4,684.4,60.0,685.38,685.38,684.4,684.4,60.0
2014-12-09 11:30:00,684.55,687.11,684.46,685.06,70.0,684.55,687.11,684.46,685.06,70.0
2014-12-09 12:00:00,684.01,686.92,684.0,685.43,110.0,684.01,686.92,684.0,685.43,110.0
2014-12-09 12:30:00,685.61,688.22,685.08,688.22,40.0,685.61,688.22,685.08,688.22,40.0
2014-12-09 13:00:00,688.26,689.19,688.01,689.03,120.0,688.26,689.19,688.01,689.03,120.0
2014-12-09 13:30:00,689.05,689.46,687.35,688.37,60.0,689.05,689.46,687.35,688.37,60.0
2014-12-09 14:00:00,689.87,691.93,689.52,690.51,150.0,689.87,691.93,689.52,690.51,150.0
2014-12-09 14:30:00,692.12,693.12,690.29,690.3,150.0,692.12,693.12,690.29,690.3,150.0
2014-12-09 15:00:00,691.49,692.0,690.62,691.42,140.0,691.49,692.0,690.62,691.42,140.0
2014-12-09 15:30:00,690.45,693.32,688.51,689.89,240.0,690.45,693.32,688.51,689.89,240.0
2014-12-10 09:30:00,690.0,690.0,690.0,690.0,10.0,690.0,690.0,690.0,690.0,10.0
2014-12-10 10:00:00,688.13,692.16,687.4,687.4,80.0,688.13,692.16,687.4,687.4,80.0
2014-12-10 10:30:00,688.0,688.0,688.0,688.0,10.0,688.0,688.0,688.0,688.0,10.0
2014-12-10 11:00:00,688.0,688.0,687.0,687.16,70.0,688.0,688.0,687.0,687.16,70.0
2014-12-10 11:30:00,685.47,687.99,685.47,686.85,30.0,685.47,687.99,685.47,686.85,30.0
2014-12-10 12:00:00,686.0,686.0,686.0,686.0,30.0,686.0,686.0,686.0,686.0,30.0
2014-12-10 12:30:00,685.31,686.27,685.14,686.14,250.0,685.31,686.27,685.14,686.14,250.0
2014-12-10 13:00:00,686.5,686.5,686.5,686.5,40.0,686.5,686.5,686.5,686.5,40.0
2014-12-10 13:30:00,687.4,687.61,686.19,687.18,100.0,687.4,687.61,686.19,687.18,100.0
2014-12-10 14:00:00,687.63,687.63,686.5,686.5,60.0,687.63,687.63,686.5,686.5,60.0
2014-12-10 14:30:00,685.88,687.27,685.55,685.55,30.0,685.88,687.27,685.55,685.55,30.0
2014-12-10 15:00:00,685.6,686.66,684.42,685.29,340.0,685.6,686.66,684.42,685.29,340.0
2014-12-10 15:30:00,685.54,687.44,683.99,684.91,420.0,685.54,687.44,683.99,684.91,420.0
2014-12-11 09:30:00,688.05,695.7,688.05,693.21,100.0,688.05,695.7,688.05,693.21,100.0
2014-12-11 10:00:00,695.48,695.87,694.47,694.47,30.0,695.48,695.87,694.47,694.47,30.0
2014-12-11 10:30:00,696.26,697.07,694.08,694.5,90.0,696.26,697.07,694.08,694.5,90.0
2014-12-11 11:00:00,694.5,694.5,691.59,693.74,130.0,694.5,694.5,691.59,693.74,130.0
2014-12-11 11:30:00,691.19,691.19,690.65,690.65,90.0,691.19,691.19,690.65,690.65,90.0
2014-12-11 12:00:00,690.65,692.0,690.05,691.84,140.0,690.65,692.0,690.05,691.84,140.0
2014-12-11 12:30:00,690.49,690.49,688.28,688.3,150.0,690.49,690.49,688.28,688.3,150.0
2014-12-11 13:00:00,688.79,690.03,687.95,690.03,210.0,688.79,690.03,687.95,690.03,210.0
2014-12-11 13:30:00,690.96,692.84,690.95,692.84,60.0,690.96,692.84,690.95,692.84,60.0
2014-12-11 14:00:00,691.09,692.6,689.86,692.0,80.0,691.09,692.6,689.86,692.0,80.0
2014-12-11 14:30:00,691.88,692.0,690.87,690.87,180.0,691.88,692.0,690.87,690.87,180.0
2014-12-11 15:00:00,690.73,692.13,690.73,692.13,50.0,690.73,692.13,690.73,692.13,50.0
2014-12-11 15:30:00,692.35,692.35,687.45,689.24,360.0,692.35,692.35,687.45,689.24,360.0
2014-12-12 09:30:00,688.57,690.25,688.57,690.25,30.0,688.57,690.25,688.57,690.25,30.0
2014-12-12 10:00:00,691.84,691.84,688.85,689.15,90.0,691.84,691.84,688.85,689.15,90.0
2014-12-12 10:30:00,688.85,691.54,687.18,687.18,50.0,688.85,691.54,687.18,687.18,50.0
2014-12-12 11:00:00,687.14,687.14,686.45,686.45,80.0,687.14,687.14,686.45,686.45,80.0
2014-12-12 11:30:00,686.8,686.8,684.6,684.6,110.0,686.8,686.8,684.6,684.6,110.0
2014-12-12 12:00:00,684.11,684.65,682.73,683.0,70.0,684.11,684.65,682.73,683.0,70.0
2014-12-12 12:30:00,685.26,685.32,683.7,683.87,50.0,685.26,685.32,683.7,683.87,50.0
2014-12-12 13:00:00,683.75,686.45,682.66,685.34,220.0,683.75,686.45,682.66,685.34,220.0
2014-12-12 13:30:00,686.0,686.79,684.94,686.78,130.0,686.0,686.79,684.94,686.78,130.0
2014-12-12 14:00:00,685.96,686.12,684.31,684.31,100.0,685.96,686.12,684.31,684.31,100.0
2014-12-12 14:30:00,684.68,684.68,684.68,684.68,10.0,684.68,684.68,684.68,684.68,10.0
2014-12-12 15:00:00,684.21,685.32,684.12,684.77,70.0,684.21,685.32,684.12,684.77,70.0
2014-12-12 15:30:00,684.9,684.9,679.69,679.69,240.0,684.9,684.9,679.69,679.69,240.0
2014-12-15 09:30:00,678.63,679.39,675.03,677.79,160.0,678.63,679.39,675.03,677.79,160.0
2014-12-15 10:00:00,676.08,676.08,675.0,675.0,80.0,676.08,676.08,675.0,675.0,80.0
2014-12-15 10:30:00,675.27,675.59,673.23,675.59,110.0,675.27,675.59,673.23,675.59,110.0
2014-12-15 11:00:00,675.58,675.58,672.65,673.93,50.0,675.58,675.58,672.65,673.93,50.0
2014-12-15 11:30:00,669.97,670.15,665.0,666.0,180.0,669.97,670.15,665.0,666.0,180.0
2014-12-15 12:00:00,666.83,668.04,666.0,667.0,250.0,666.83,668.04,666.0,667.0,250.0
2014-12-15 12:30:00,668.18,669.32,667.0,669.32,180.0,668.18,669.32,667.0,669.32,180.0
2014-12-15 13:00:00,668.89,668.89,667.27,667.27,60.0,668.89,668.89,667.27,667.27,60.0
2014-12-15 13:30:00,666.04,670.56,666.03,667.62,90.0,666.04,670.56,666.03,667.62,90.0
2014-12-15 14:00:00,667.21,670.03,667.21,669.15,240.0,667.21,670.03,667.21,669.15,240.0
2014-12-15 14:30:00,670.01,671.65,670.0,671.65,40.0,670.01,671.65,670.0,671.65,40.0
2014-12-15 15:00:00,672.84,674.8,672.15,673.07,160.0,672.84,674.8,672.15,673.07,160.0
2014-12-15 15:30:00,673.07,674.87,670.92,673.65,580.0,673.07,674.87,670.92,673.65,580.0
2014-12-16 09:30:00,670.15,672.45,668.21,670.08,150.0,670.15,672.45,668.21,670.08,150.0
2014-12-16 10:00:00,669.14,671.13,669.14,671.13,60.0,669.14,671.13,669.14,671.13,60.0
2014-12-16 10:30:00,670.9,674.41,670.03,671.62,140.0,670.9,674.41,670.03,671.62,140.0
2014-12-16 11:00:00,671.12,676.3,670.01,676.3,340.0,671.12,676.3,670.01,676.3,340.0
2014-12-16 11:30:00,676.26,678.18,674.32,674.32,40.0,676.26,678.18,674.32,674.32,40.0
2014-12-16 12:00:00,672.99,675.62,672.99,675.62,30.0,672.99,675.62,672.99,675.62,30.0
2014-12-16 12:30:00,673.12,675.59,673.12,675.59,30.0,673.12,675.59,673.12,675.59,30.0
2014-12-16 13:00:00,675.31,675.88,672.74,672.95,510.0,675.31,675.88,672.74,672.95,510.0
2014-12-16 13:30:00,674.3,677.05,674.0,675.17,220.0,674.3,677.05,674.0,675.17,220.0
2014-12-16 14:00:00,675.74,677.04,675.0,675.93,370.0,675.74,677.04,675.0,675.93,370.0
2014-12-16 14:30:00,675.04,676.41,674.2,674.2,90.0,675.04,676.41,674.2,674.2,90.0
2014-12-16 15:00:00,674.92,674.94,670.2,670.2,190.0,674.92,674.94,670.2,670.2,190.0
2014-12-16 15:30:00,671.49,671.49,667.7,667.75,400.0,671.49,671.49,667.7,667.75,400.0
2014-12-17 09:30:00,670.0,676.62,667.52,668.91,60.0,670.0,676.62,667.52,668.91,60.0
2014-12-17 10:00:00,671.01,672.33,668.98,668.98,50.0,671.01,672.33,668.98,668.98,50.0
2014-12-17 10:30:00,668.76,668.76,668.76,668.76,10.0,668.76,668.76,668.76,668.76,10.0
2014-12-17 11:00:00,670.0,671.21,670.0,671.21,30.0,670.0,671.21,670.0,671.21,30.0
2014-12-17 11:30:00,671.89,671.93,671.89,671.93,20.0,671.89,671.93,671.89,671.93,20.0
2014-12-17 12:00:00,673.67,673.67,671.63,671.63,20.0,673.67,673.67,671.63,671.63,20.0
2014-12-17 12:30:00,672.22,672.54,672.21,672.54,30.0,672.22,672.54,672.21,672.54,30.0
2014-12-17 13:00:00,670.59,672.3,670.59,672.3,20.0,670.59,672.3,670.59,672.3,20.0
2014-12-17 13:30:00,672.3,672.3,672.3,672.3,0.0,672.3,672.3,672.3,672.3,0.0
2014-12-17 14:00:00,675.5,675.51,673.73,675.3,60.0,675.5,675.51,673.73,675.3,60.0
2014-12-17 14:30:00,671.03,673.32,671.01,672.29,50.0,671.03,673.32,671.01,672.29,50.0
2014-12-17 15:00:00,673.77,673.99,672.09,672.1,130.0,673.77,673.99,672.09,672.1,130.0
2014-12-17 15:30:00,674.75,675.95,673.48,675.93,200.0,674.75,675.95,673.48,675.93,200.0
2014-12-18 09:30:00,681.9,684.97,681.46,681.99,160.0,681.9,684.97,681.46,681.99,160.0
2014-12-18 10:00:00,684.17,686.46,684.16,685.29,100.0,684.17,686.46,684.16,685.29,100.0
2014-12-18 10:30:00,685.21,685.21,683.0,683.0,20.0,685.21,685.21,683.0,683.0,20.0
2014-12-18 11:00:00,685.17,685.17,683.93,683.94,30.0,685.17,685.17,683.93,683.94,30.0
2014-12-18 11:30:00,685.12,685.14,683.75,684.24,70.0,685.12,685.14,683.75,684.24,70.0
2014-12-18 12:00:00,683.26,684.0,683.26,683.3,30.0,683.26,684.0,683.26,683.3,30.0
2014-12-18 12:30:00,683.3,683.3,683.3,683.3,0.0,683.3,683.3,683.3,683.3,0.0
2014-12-18 13:00:00,683.3,683.3,683.3,683.3,0.0,683.3,683.3,683.3,683.3,0.0
2014-12-18 13:30:00,682.98,682.98,680.5,680.5,20.0,682.98,682.98,680.5,680.5,20.0
2014-12-18 14:00:00,681.12,682.89,681.12,681.61,210.0,681.12,682.89,681.12,681.61,210.0
2014-12-18 14:30:00,680.58,681.98,680.28,680.78,90.0,680.58,681.98,680.28,680.78,90.0
2014-12-18 15:00:00,681.29,681.99,681.29,681.59,40.0,681.29,681.99,681.29,681.59,40.0
2014-12-18 15:30:00,682.06,682.06,680.95,680.95,50.0,682.06,682.06,680.95,680.95,50.0
2014-12-19 09:30:00,682.25,685.75,682.25,685.75,100.0,682.25,685.75,682.25,685.75,100.0
2014-12-19 10:00:00,688.0,688.0,687.49,687.49,20.0,688.0,688.0,687.49,687.49,20.0
2014-12-19 10:30:00,687.05,687.05,685.24,685.24,40.0,687.05,687.05,685.24,685.24,40.0
2014-12-19 11:00:00,687.01,687.01,685.0,685.0,20.0,687.01,687.01,685.0,685.0,20.0
2014-12-19 11:30:00,686.32,686.32,686.32,686.32,10.0,686.32,686.32,686.32,686.32,10.0
2014-12-19 12:00:00,684.81,686.24,684.75,684.75,50.0,684.81,686.24,684.75,684.75,50.0
2014-12-19 12:30:00,683.3,684.69,683.3,684.69,20.0,683.3,684.69,683.3,684.69,20.0
2014-12-19 13:00:00,684.69,684.69,684.69,684.69,0.0,684.69,684.69,684.69,684.69,0.0
2014-12-19 13:30:00,684.35,684.35,683.54,684.3,80.0,684.35,684.35,683.54,684.3,80.0
2014-12-19 14:00:00,684.79,686.48,683.5,684.89,70.0,684.79,686.48,683.5,684.89,70.0
2014-12-19 14:30:00,685.02,685.22,685.02,685.22,20.0,685.02,685.22,685.02,685.22,20.0
2014-12-19 15:00:00,686.7,688.59,685.45,686.27,130.0,686.7,688.59,685.45,686.27,130.0
2014-12-19 15:30:00,686.1,686.1,683.42,683.43,160.0,686.1,686.1,683.42,683.43,160.0
2014-12-22 09:30:00,680.0,683.01,680.0,683.01,110.0,680.0,683.01,680.0,683.01,110.0
2014-12-22 10:00:00,683.01,683.01,683.01,683.01,0.0,683.01,683.01,683.01,683.01,0.0
2014-12-22 10:30:00,684.87,685.48,682.44,683.34,50.0,684.87,685.48,682.44,683.34,50.0
2014-12-22 11:00:00,684.0,685.57,683.69,683.7,80.0,684.0,685.57,683.69,683.7,80.0
2014-12-22 11:30:00,683.71,685.0,683.71,684.8,50.0,683.71,685.0,683.71,684.8,50.0
2014-12-22 12:00:00,684.75,684.75,684.75,684.75,30.0,684.75,684.75,684.75,684.75,30.0
2014-12-22 12:30:00,685.68,685.71,685.5,685.71,50.0,685.68,685.71,685.5,685.71,50.0
2014-12-22 13:00:00,685.71,685.71,685.71,685.71,0.0,685.71,685.71,685.71,685.71,0.0
2014-12-22 13:30:00,684.75,684.75,684.75,684.75,10.0,684.75,684.75,684.75,684.75,10.0
2014-12-22 14:00:00,685.88,685.88,685.0,685.0,30.0,685.88,685.88,685.0,685.0,30.0
2014-12-22 14:30:00,685.51,685.51,684.86,684.88,30.0,685.51,685.51,684.86,684.88,30.0
2014-12-22 15:00:00,683.42,683.43,683.42,683.42,30.0,683.42,683.43,683.42,683.42,30.0
2014-12-22 15:30:00,683.76,687.25,683.71,687.24,170.0,683.76,687.25,683.71,687.24,170.0
2014-12-23 09:30:00,686.99,686.99,685.87,686.01,60.0,686.99,686.99,685.87,686.01,60.0
2014-12-23 10:00:00,690.0,690.0,688.59,688.6,60.0,690.0,690.0,688.59,688.6,60.0
2014-12-23 10:30:00,688.6,688.6,688.6,688.6,0.0,688.6,688.6,688.6,688.6,0.0
2014-12-23 11:00:00,688.0,688.0,686.4,687.75,50.0,688.0,688.0,686.4,687.75,50.0
2014-12-23 11:30:00,687.26,687.4,686.4,686.4,110.0,687.26,687.4,686.4,686.4,110.0
2014-12-23 12:00:00,686.26,687.0,686.13,686.9,110.0,686.26,687.0,686.13,686.9,110.0
2014-12-23 12:30:00,687.05,688.88,687.0,687.1,220.0,687.05,688.88,687.0,687.1,220.0
2014-12-23 13:00:00,687.7,687.94,687.55,687.94,80.0,687.7,687.94,687.55,687.94,80.0
2014-12-23 13:30:00,687.69,688.26,687.69,688.26,100.0,687.69,688.26,687.69,688.26,100.0
2014-12-23 14:00:00,688.2,688.2,687.0,687.0,110.0,688.2,688.2,687.0,687.0,110.0
2014-12-23 14:30:00,687.11,687.11,687.11,687.11,10.0,687.11,687.11,687.11,687.11,10.0
2014-12-23 15:00:00,686.71,686.71,685.55,685.55,110.0,686.71,686.71,685.55,685.55,110.0
2014-12-23 15:30:00,684.93,686.39,682.98,684.97,410.0,684.93,686.39,682.98,684.97,410.0
2014-12-24 09:30:00,685.69,687.72,683.85,687.72,30.0,685.69,687.72,683.85,687.72,30.0
2014-12-24 10:00:00,686.01,686.05,686.01,686.05,20.0,686.01,686.05,686.01,686.05,20.0
2014-12-24 10:30:00,686.05,686.05,686.05,686.05,0.0,686.05,686.05,686.05,686.05,0.0
2014-12-24 11:00:00,689.64,691.72,687.15,688.27,250.0,689.64,691.72,687.15,688.27,250.0
2014-12-24 11:30:00,688.27,689.36,685.99,685.99,40.0,688.27,689.36,685.99,685.99,40.0
2014-12-24 12:00:00,685.99,685.99,685.99,685.99,0.0,685.99,685.99,685.99,685.99,0.0
2014-12-24 12:30:00,687.07,688.87,684.81,687.94,590.0,687.07,688.87,684.81,687.94,590.0
2014-12-26 09:30:00,686.0,686.0,686.0,686.0,30.0,686.0,686.0,686.0,686.0,30.0
2014-12-26 10:00:00,690.93,690.93,690.93,690.93,20.0,690.93,690.93,690.93,690.93,20.0
2014-12-26 10:30:00,690.93,690.93,690.93,690.93,0.0,690.93,690.93,690.93,690.93,0.0
2014-12-26 11:00:00,687.19,687.19,687.18,687.19,10.0,687.19,687.19,687.18,687.19,10.0
2014-12-26 11:30:00,687.12,687.12,687.12,687.12,10.0,687.12,687.12,687.12,687.12,10.0
2014-12-26 12:00:00,687.71,687.71,687.71,687.71,10.0,687.71,687.71,687.71,687.71,10.0
2014-12-26 12:30:00,686.45,687.58,686.45,687.57,50.0,686.45,687.58,686.45,687.57,50.0
2014-12-26 13:00:00,687.23,687.59,686.9,686.91,30.0,687.23,687.59,686.9,686.91,30.0
2014-12-26 13:30:00,687.31,688.5,686.88,688.5,30.0,687.31,688.5,686.88,688.5,30.0
2014-12-26 14:00:00,688.5,688.5,688.5,688.5,0.0,688.5,688.5,688.5,688.5,0.0
2014-12-26 14:30:00,686.4,687.63,686.4,687.63,30.0,686.4,687.63,686.4,687.63,30.0
2014-12-26 15:00:00,687.5,690.48,687.5,690.48,50.0,687.5,690.48,687.5,690.48,50.0
2014-12-26 15:30:00,689.1,689.1,684.14,686.45,220.0,689.1,689.1,684.14,686.45,220.0
2014-12-29 09:30:00,687.0,696.37,684.34,696.37,60.0,687.0,696.37,684.34,696.37,60.0
2014-12-29 10:00:00,693.88,694.51,689.63,694.0,130.0,693.88,694.51,689.63,694.0,130.0
2014-12-29 10:30:00,694.0,694.0,692.54,693.04,80.0,694.0,694.0,692.54,693.04,80.0
2014-12-29 11:00:00,693.04,693.04,693.04,693.04,0.0,693.04,693.04,693.04,693.04,0.0
2014-12-29 11:30:00,691.49,691.49,687.89,688.84,30.0,691.49,691.49,687.89,688.84,30.0
2014-12-29 12:00:00,688.84,688.84,688.84,688.84,0.0,688.84,688.84,688.84,688.84,0.0
2014-12-29 12:30:00,689.75,689.76,689.75,689.76,20.0,689.75,689.76,689.75,689.76,20.0
2014-12-29 13:00:00,690.76,690.76,689.15,689.15,70.0,690.76,690.76,689.15,689.15,70.0
2014-12-29 13:30:00,687.58,687.59,687.58,687.58,10.0,687.58,687.59,687.58,687.58,10.0
2014-12-29 14:00:00,687.58,687.58,687.58,687.58,0.0,687.58,687.58,687.58,687.58,0.0
2014-12-29 14:30:00,689.27,689.27,689.27,689.27,10.0,689.27,689.27,689.27,689.27,10.0
2014-12-29 15:00:00,688.7,690.21,688.52,688.52,80.0,688.7,690.21,688.52,688.52,80.0
2014-12-29 15:30:00,690.02,691.11,689.0,689.0,210.0,690.02,691.11,689.0,689.0,210.0
2014-12-30 09:30:00,688.24,688.24,688.24,688.24,10.0,688.24,688.24,688.24,688.24,10.0
2014-12-30 10:00:00,686.13,687.45,686.13,687.45,30.0,686.13,687.45,686.13,687.45,30.0
2014-12-30 10:30:00,687.45,687.45,687.45,687.45,0.0,687.45,687.45,687.45,687.45,0.0
2014-12-30 11:00:00,687.45,687.45,687.45,687.45,0.0,687.45,687.45,687.45,687.45,0.0
2014-12-30 11:30:00,687.45,687.45,687.45,687.45,0.0,687.45,687.45,687.45,687.45,0.0
2014-12-30 12:00:00,687.45,687.45,687.45,687.45,0.0,687.45,687.45,687.45,687.45,0.0
2014-12-30 12:30:00,687.45,687.45,687.45,687.45,0.0,687.45,687.45,687.45,687.45,0.0
2014-12-30 13:00:00,687.45,687.45,687.45,687.45,0.0,687.45,687.45,687.45,687.45,0.0
2014-12-30 13:30:00,685.08,686.64,685.08,686.64,20.0,685.08,686.64,685.08,686.64,20.0
2014-12-30 14:00:00,687.6,687.61,687.6,687.6,10.0,687.6,687.61,687.6,687.6,10.0
2014-12-30 14:30:00,688.25,689.6,688.25,689.6,50.0,688.25,689.6,688.25,689.6,50.0
2014-12-30 15:00:00,689.6,689.6,689.51,689.6,30.0,689.6,689.6,689.51,689.6,30.0
2014-12-30 15:30:00,688.92,689.61,687.19,689.61,90.0,688.92,689.61,687.19,689.61,90.0
2014-12-31 10:00:00,686.78,686.79,686.78,686.79,30.0,686.78,686.79,686.78,686.79,30.0
2014-12-31 10:30:00,686.79,686.79,686.79,686.79,0.0,686.79,686.79,686.79,686.79,0.0
2014-12-31 11:00:00,686.79,686.79,686.79,686.79,0.0,686.79,686.79,686.79,686.79,0.0
2014-12-31 11:30:00,686.79,686.79,686.79,686.79,0.0,686.79,686.79,686.79,686.79,0.0
2014-12-31 12:00:00,686.79,686.79,686.79,686.79,0.0,686.79,686.79,686.79,686.79,0.0
2014-12-31 12:30:00,687.24,687.25,687.06,687.06,20.0,687.24,687.25,687.06,687.06,20.0
2014-12-31 13:00:00,685.01,685.01,685.01,685.01,10.0,685.01,685.01,685.01,685.01,10.0
2014-12-31 13:30:00,684.9,685.72,684.9,685.72,20.0,684.9,685.72,684.9,685.72,20.0
2014-12-31 14:00:00,684.94,684.94,681.26,681.58,70.0,684.94,684.94,681.26,681.58,70.0
2014-12-31 14:30:00,684.56,684.56,684.1,684.51,30.0,684.56,684.56,684.1,684.51,30.0
2014-12-31 15:00:00,683.62,686.48,683.62,686.48,30.0,683.62,686.48,683.62,686.48,30.0
2014-12-31 15:30:00,686.43,686.43,683.32,684.61,200.0,686.43,686.43,683.32,684.61,200.0
2015-01-02 09:30:00,682.55,687.79,681.8,686.78,120.0,682.55,687.79,681.8,686.78,120.0
2015-01-02 10:00:00,681.0,683.98,681.0,681.0,260.0,681.0,683.98,681.0,681.0,260.0
2015-01-02 10:30:00,682.0,682.0,677.15,677.16,60.0,682.0,682.0,677.15,677.16,60.0
2015-01-02 11:00:00,679.69,679.69,679.69,679.69,10.0,679.69,679.69,679.69,679.69,10.0
2015-01-02 11:30:00,676.36,676.36,676.36,676.36,10.0,676.36,676.36,676.36,676.36,10.0
2015-01-02 12:00:00,675.98,675.98,675.98,675.98,10.0,675.98,675.98,675.98,675.98,10.0
2015-01-02 12:30:00,675.98,675.98,675.98,675.98,0.0,675.98,675.98,675.98,675.98,0.0
2015-01-02 13:00:00,675.98,675.98,675.98,675.98,0.0,675.98,675.98,675.98,675.98,0.0
2015-01-02 13:30:00,673.1,673.88,673.0,673.88,50.0,673.1,673.88,673.0,673.88,50.0
2015-01-02 14:00:00,672.12,675.06,672.12,675.06,60.0,672.12,675.06,672.12,675.06,60.0
2015-01-02 14:30:00,675.06,675.06,675.06,675.06,0.0,675.06,675.06,675.06,675.06,0.0
2015-01-02 15:00:00,674.31,678.37,674.31,678.37,50.0,674.31,678.37,674.31,678.37,50.0
2015-01-02 15:30:00,678.39,681.05,677.73,679.14,340.0,678.39,681.05,677.73,679.14,340.0
2015-01-05 09:30:00,684.93,684.93,673.14,676.0,200.0,684.93,684.93,673.14,676.0,200.0
2015-01-05 10:00:00,676.0,676.0,676.0,676.0,0.0,676.0,676.0,676.0,676.0,0.0
2015-01-05 10:30:00,672.06,672.1,672.06,672.1,30.0,672.06,672.1,672.06,672.1,30.0
2015-01-05 11:00:00,672.06,673.03,671.99,672.0,70.0,672.06,673.03,671.99,672.0,70.0
2015-01-05 11:30:00,670.16,672.0,670.0,670.02,110.0,670.16,672.0,670.0,670.02,110.0
2015-01-05 12:00:00,670.13,672.53,670.13,672.53,230.0,670.13,672.53,670.13,672.53,230.0
2015-01-05 12:30:00,672.62,672.62,670.01,670.28,230.0,672.62,672.62,670.01,670.28,230.0
2015-01-05 13:00:00,670.99,671.3,670.99,671.3,20.0,670.99,671.3,670.99,671.3,20.0
2015-01-05 13:30:00,672.44,672.44,670.91,671.63,50.0,672.44,672.44,670.91,671.63,50.0
2015-01-05 14:00:00,671.0,671.0,670.27,670.27,40.0,671.0,671.0,670.27,670.27,40.0
2015-01-05 14:30:00,671.7,671.7,670.24,670.24,40.0,671.7,671.7,670.24,670.24,40.0
2015-01-05 15:00:00,672.02,672.02,670.7,671.36,40.0,672.02,672.02,670.7,671.36,40.0
2015-01-05 15:30:00,671.48,671.48,669.18,669.18,170.0,671.48,671.48,669.18,669.18,170.0
2015-01-06 09:30:00,669.21,673.46,668.2,668.2,150.0,669.21,673.46,668.2,668.2,150.0
2015-01-06 10:00:00,666.8,668.46,666.02,668.23,80.0,666.8,668.46,666.02,668.23,80.0
2015-01-06 10:30:00,668.23,668.23,668.23,668.23,0.0,668.23,668.23,668.23,668.23,0.0
2015-01-06 11:00:00,668.93,669.45,668.15,668.15,130.0,668.93,669.45,668.15,668.15,130.0
2015-01-06 11:30:00,665.32,665.33,661.35,661.71,30.0,665.32,665.33,661.35,661.71,30.0
2015-01-06 12:00:00,664.71,665.16,662.43,662.43,50.0,664.71,665.16,662.43,662.43,50.0
2015-01-06 12:30:00,662.43,662.43,662.43,662.43,0.0,662.43,662.43,662.43,662.43,0.0
2015-01-06 13:00:00,662.43,662.43,662.43,662.43,0.0,662.43,662.43,662.43,662.43,0.0
2015-01-06 13:30:00,661.91,663.4,661.91,663.4,30.0,661.91,663.4,661.91,663.4,30.0
2015-01-06 14:00:00,663.75,665.42,663.75,665.42,50.0,663.75,665.42,663.75,665.42,50.0
2015-01-06 14:30:00,665.0,665.0,665.0,665.0,10.0,665.0,665.0,665.0,665.0,10.0
2015-01-06 15:00:00,665.23,667.31,665.23,667.31,50.0,665.23,667.31,665.23,667.31,50.0
2015-01-06 15:30:00,667.38,667.38,661.04,661.12,210.0,667.38,667.38,661.04,661.12,210.0
2015-01-07 09:30:00,665.91,670.99,665.52,668.72,160.0,665.91,670.99,665.52,668.72,160.0
2015-01-07 10:00:00,665.0,665.0,665.0,665.0,20.0,665.0,665.0,665.0,665.0,20.0
2015-01-07 10:30:00,665.95,665.99,665.95,665.99,20.0,665.95,665.99,665.95,665.99,20.0
2015-01-07 11:00:00,665.42,665.42,665.42,665.42,10.0,665.42,665.42,665.42,665.42,10.0
2015-01-07 11:30:00,666.76,666.76,666.76,666.76,20.0,666.76,666.76,666.76,666.76,20.0
2015-01-07 12:00:00,666.76,666.76,666.76,666.76,0.0,666.76,666.76,666.76,666.76,0.0
2015-01-07 12:30:00,667.22,670.94,667.22,670.94,20.0,667.22,670.94,667.22,670.94,20.0
2015-01-07 13:00:00,671.0,671.0,670.22,670.22,80.0,671.0,671.0,670.22,670.22,80.0
2015-01-07 13:30:00,668.62,669.71,668.62,669.71,30.0,668.62,669.71,668.62,669.71,30.0
2015-01-07 14:00:00,669.71,669.71,669.71,669.71,0.0,669.71,669.71,669.71,669.71,0.0
2015-01-07 14:30:00,670.53,670.53,667.69,670.33,50.0,670.53,670.53,667.69,670.33,50.0
2015-01-07 15:00:00,670.7,670.75,670.7,670.75,20.0,670.7,670.75,670.7,670.75,20.0
2015-01-07 15:30:00,669.74,671.0,669.49,671.0,110.0,669.74,671.0,669.49,671.0,110.0
2015-01-08 09:30:00,673.47,673.47,673.47,673.47,10.0,673.47,673.47,673.47,673.47,10.0
2015-01-08 10:00:00,677.1,677.1,674.35,674.35,40.0,677.1,677.1,674.35,674.35,40.0
2015-01-08 10:30:00,674.35,674.35,674.35,674.35,0.0,674.35,674.35,674.35,674.35,0.0
2015-01-08 11:00:00,680.1,680.1,677.48,678.46,30.0,680.1,680.1,677.48,678.46,30.0
2015-01-08 11:30:00,680.01,680.01,680.01,680.01,30.0,680.01,680.01,680.01,680.01,30.0
2015-01-08 12:00:00,679.72,679.72,678.02,679.02,110.0,679.72,679.72,678.02,679.02,110.0
2015-01-08 12:30:00,680.0,680.67,679.03,680.67,80.0,680.0,680.67,679.03,680.67,80.0
2015-01-08 13:00:00,681.5,681.5,681.5,681.5,10.0,681.5,681.5,681.5,681.5,10.0
2015-01-08 13:30:00,681.21,682.17,681.17,681.82,50.0,681.21,682.17,681.17,681.82,50.0
2015-01-08 14:00:00,681.84,682.84,681.84,682.0,50.0,681.84,682.84,681.84,682.0,50.0
2015-01-08 14:30:00,682.33,682.33,682.02,682.24,60.0,682.33,682.33,682.02,682.24,60.0
2015-01-08 15:00:00,682.24,682.24,681.85,681.85,70.0,682.24,682.24,681.85,681.85,70.0
2015-01-08 15:30:00,682.0,684.01,680.79,684.01,130.0,682.0,684.01,680.79,684.01,130.0
2015-01-09 09:30:00,683.27,687.95,683.27,687.95,50.0,683.27,687.95,683.27,687.95,50.0
2015-01-09 10:00:00,682.35,682.35,680.07,680.08,230.0,682.35,682.35,680.07,680.08,230.0
2015-01-09 10:30:00,678.98,678.98,678.02,678.02,30.0,678.98,678.98,678.02,678.02,30.0
2015-01-09 11:00:00,679.78,679.78,677.92,677.92,20.0,679.78,679.78,677.92,677.92,20.0
2015-01-09 11:30:00,677.51,678.69,675.7,678.69,30.0,677.51,678.69,675.7,678.69,30.0
2015-01-09 12:00:00,679.66,679.66,679.66,679.66,20.0,679.66,679.66,679.66,679.66,20.0
2015-01-09 12:30:00,676.6,676.62,674.19,676.6,70.0,676.6,676.62,674.19,676.6,70.0
2015-01-09 13:00:00,675.56,675.62,673.78,674.98,180.0,675.56,675.62,673.78,674.98,180.0
2015-01-09 13:30:00,675.0,675.0,674.0,674.94,70.0,675.0,675.0,674.0,674.94,70.0
2015-01-09 14:00:00,674.11,675.0,674.11,675.0,20.0,674.11,675.0,674.11,675.0,20.0
2015-01-09 14:30:00,675.0,675.0,675.0,675.0,0.0,675.0,675.0,675.0,675.0,0.0
2015-01-09 15:00:00,673.79,673.79,673.76,673.76,20.0,673.79,673.79,673.76,673.76,20.0
2015-01-09 15:30:00,672.88,674.46,671.34,671.34,110.0,672.88,674.46,671.34,671.34,110.0
2015-01-12 09:30:00,669.82,674.99,669.82,674.99,30.0,669.82,674.99,669.82,674.99,30.0
2015-01-12 10:00:00,670.0,670.0,669.95,670.0,50.0,670.0,670.0,669.95,670.0,50.0
2015-01-12 10:30:00,669.9,669.9,669.85,669.85,30.0,669.9,669.9,669.85,669.85,30.0
2015-01-12 11:00:00,671.5,671.5,668.23,669.48,170.0,671.5,671.5,668.23,669.48,170.0
2015-01-12 11:30:00,669.0,670.17,669.0,669.62,70.0,669.0,670.17,669.0,669.62,70.0
2015-01-12 12:00:00,670.18,671.39,670.17,670.3,80.0,670.18,671.39,670.17,670.3,80.0
2015-01-12 12:30:00,670.3,670.32,669.09,670.22,140.0,670.3,670.32,669.09,670.22,140.0
2015-01-12 13:00:00,669.11,672.38,669.11,671.87,260.0,669.11,672.38,669.11,671.87,260.0
2015-01-12 13:30:00,672.6,672.6,670.44,670.44,40.0,672.6,672.6,670.44,670.44,40.0
2015-01-12 14:00:00,670.78,672.57,670.78,672.57,30.0,670.78,672.57,670.78,672.57,30.0
2015-01-12 14:30:00,671.22,671.76,670.72,670.72,50.0,671.22,671.76,670.72,670.72,50.0
2015-01-12 15:00:00,671.28,672.88,671.28,672.88,70.0,671.28,672.88,671.28,672.88,70.0
2015-01-12 15:30:00,672.45,676.16,672.45,675.01,240.0,672.45,676.16,672.45,675.01,240.0
2015-01-13 09:30:00,681.97,686.61,681.97,685.0,80.0,681.97,686.61,681.97,685.0,80.0
2015-01-13 10:00:00,685.0,685.0,682.74,682.74,50.0,685.0,685.0,682.74,682.74,50.0
2015-01-13 10:30:00,685.0,685.0,682.18,682.22,240.0,685.0,685.0,682.18,682.22,240.0
2015-01-13 11:00:00,681.89,681.9,679.44,679.79,60.0,681.89,681.9,679.44,679.79,60.0
2015-01-13 11:30:00,679.99,680.04,678.06,678.06,50.0,679.99,680.04,678.06,678.06,50.0
2015-01-13 12:00:00,673.91,673.91,672.7,673.68,60.0,673.91,673.91,672.7,673.68,60.0
2015-01-13 12:30:00,671.51,672.7,670.65,671.13,70.0,671.51,672.7,670.65,671.13,70.0
2015-01-13 13:00:00,671.41,674.25,671.41,673.82,210.0,671.41,674.25,671.41,673.82,210.0
2015-01-13 13:30:00,672.0,673.31,669.96,672.05,370.0,672.0,673.31,669.96,672.05,370.0
2015-01-13 14:00:00,670.94,671.14,670.35,670.79,230.0,670.94,671.14,670.35,670.79,230.0
2015-01-13 14:30:00,671.28,675.95,671.27,672.19,240.0,671.28,675.95,671.27,672.19,240.0
2015-01-13 15:00:00,672.42,674.78,671.45,672.0,190.0,672.42,674.78,671.45,672.0,190.0
2015-01-13 15:30:00,671.4,674.31,670.22,672.95,430.0,671.4,674.31,670.22,672.95,430.0
2015-01-14 09:30:00,664.51,664.51,664.51,664.51,30.0,664.51,664.51,664.51,664.51,30.0
2015-01-14 10:00:00,668.0,668.01,668.0,668.0,20.0,668.0,668.01,668.0,668.0,20.0
2015-01-14 10:30:00,668.0,668.05,667.0,667.95,180.0,668.0,668.05,667.0,667.95,180.0
2015-01-14 11:00:00,666.96,666.96,666.85,666.85,40.0,666.96,666.96,666.85,666.85,40.0
2015-01-14 11:30:00,667.56,667.61,666.19,666.19,40.0,667.56,667.61,666.19,666.19,40.0
2015-01-14 12:00:00,665.0,665.1,663.45,663.51,120.0,665.0,665.1,663.45,663.51,120.0
2015-01-14 12:30:00,663.87,664.0,660.45,660.45,150.0,663.87,664.0,660.45,660.45,150.0
2015-01-14 13:00:00,661.6,661.82,660.11,661.52,170.0,661.6,661.82,660.11,661.52,170.0
2015-01-14 13:30:00,661.49,662.07,660.45,661.02,160.0,661.49,662.07,660.45,661.02,160.0
2015-01-14 14:00:00,660.05,662.37,660.05,660.79,160.0,660.05,662.37,660.05,660.79,160.0
2015-01-14 14:30:00,662.99,666.93,661.37,664.06,100.0,662.99,666.93,661.37,664.06,100.0
2015-01-14 15:00:00,662.0,666.21,661.61,663.8,320.0,662.0,666.21,661.61,663.8,320.0
2015-01-14 15:30:00,667.09,671.92,666.35,668.55,200.0,667.09,671.92,666.35,668.55,200.0
2015-01-15 09:30:00,668.58,668.58,665.09,665.1,70.0,668.58,668.58,665.09,665.1,70.0
2015-01-15 10:00:00,665.1,665.1,665.1,665.1,0.0,665.1,665.1,665.1,665.1,0.0
2015-01-15 10:30:00,669.31,670.81,668.91,670.81,140.0,669.31,670.81,668.91,670.81,140.0
2015-01-15 11:00:00,670.02,672.0,668.88,670.04,290.0,670.02,672.0,668.88,670.04,290.0
2015-01-15 11:30:00,670.1,672.64,670.05,671.64,100.0,670.1,672.64,670.05,671.64,100.0
2015-01-15 12:00:00,670.17,671.19,669.89,669.99,130.0,670.17,671.19,669.89,669.99,130.0
2015-01-15 12:30:00,669.61,669.61,666.18,667.2,180.0,669.61,669.61,666.18,667.2,180.0
2015-01-15 13:00:00,667.1,668.29,667.1,668.29,20.0,667.1,668.29,667.1,668.29,20.0
2015-01-15 13:30:00,667.25,670.74,666.39,668.17,130.0,667.25,670.74,666.39,668.17,130.0
2015-01-15 14:00:00,668.96,669.58,668.58,669.58,70.0,668.96,669.58,668.58,669.58,70.0
2015-01-15 14:30:00,668.95,670.05,668.95,669.52,50.0,668.95,670.05,668.95,669.52,50.0
2015-01-15 15:00:00,669.41,670.99,668.93,669.45,60.0,669.41,670.99,668.93,669.45,60.0
2015-01-15 15:30:00,670.31,672.91,668.76,672.16,540.0,670.31,672.91,668.76,672.16,540.0
2015-01-16 09:30:00,671.28,671.28,671.28,671.28,20.0,671.28,671.28,671.28,671.28,20.0
2015-01-16 10:00:00,670.48,670.54,670.48,670.54,70.0,670.48,670.54,670.48,670.54,70.0
2015-01-16 10:30:00,670.54,670.54,670.54,670.54,0.0,670.54,670.54,670.54,670.54,0.0
2015-01-16 11:00:00,669.31,669.31,669.31,669.31,20.0,669.31,669.31,669.31,669.31,20.0
2015-01-16 11:30:00,670.0,670.0,667.85,667.85,70.0,670.0,670.0,667.85,667.85,70.0
2015-01-16 12:00:00,669.6,671.08,669.57,669.96,100.0,669.6,671.08,669.57,669.96,100.0
2015-01-16 12:30:00,670.49,674.35,669.73,672.93,1400.0,670.49,674.35,669.73,672.93,1400.0
2015-01-16 13:00:00,674.52,676.75,673.19,673.38,530.0,674.52,676.75,673.19,673.38,530.0
2015-01-16 13:30:00,674.35,675.12,674.34,674.47,100.0,674.35,675.12,674.34,674.47,100.0
2015-01-16 14:00:00,674.31,679.84,674.26,678.5,1200.0,674.31,679.84,674.26,678.5,1200.0
2015-01-16 14:30:00,678.5,678.5,675.75,677.82,70.0,678.5,678.5,675.75,677.82,70.0
2015-01-16 15:00:00,678.57,680.34,675.82,675.83,540.0,678.57,680.34,675.82,675.83,540.0
2015-01-16 15:30:00,677.65,684.32,676.13,682.35,510.0,677.65,684.32,676.13,682.35,510.0
2015-01-20 09:30:00,682.9,684.69,682.9,683.93,270.0,682.9,684.69,682.9,683.93,270.0
2015-01-20 10:00:00,683.75,684.39,683.39,683.96,60.0,683.75,684.39,683.39,683.96,60.0
2015-01-20 10:30:00,683.52,685.9,683.52,685.16,320.0,683.52,685.9,683.52,685.16,320.0
2015-01-20 11:00:00,686.11,688.13,686.11,687.18,120.0,686.11,688.13,686.11,687.18,120.0
2015-01-20 11:30:00,687.27,688.14,686.55,688.1,190.0,687.27,688.14,686.55,688.1,190.0
2015-01-20 12:00:00,687.62,687.62,686.75,686.75,30.0,687.62,687.62,686.75,686.75,30.0
2015-01-20 12:30:00,687.71,687.75,684.47,684.47,240.0,687.71,687.75,684.47,684.47,240.0
2015-01-20 13:00:00,684.19,684.19,682.5,683.12,70.0,684.19,684.19,682.5,683.12,70.0
2015-01-20 13:30:00,683.03,683.03,680.52,680.52,30.0,683.03,683.03,680.52,680.52,30.0
2015-01-20 14:00:00,682.04,682.04,680.73,681.66,50.0,682.04,682.04,680.73,681.66,50.0
2015-01-20 14:30:00,681.51,682.12,679.54,681.78,140.0,681.51,682.12,679.54,681.78,140.0
2015-01-20 15:00:00,678.98,680.28,678.08,678.69,180.0,678.98,680.28,678.08,678.69,180.0
2015-01-20 15:30:00,680.0,680.0,676.92,679.12,280.0,680.0,680.0,676.92,679.12,280.0
2015-01-21 09:30:00,681.4,681.4,678.35,678.35,30.0,681.4,681.4,678.35,678.35,30.0
2015-01-21 10:00:00,685.92,685.92,685.81,685.82,30.0,685.92,685.92,685.81,685.82,30.0
2015-01-21 10:30:00,684.04,684.04,680.3,683.48,40.0,684.04,684.04,680.3,683.48,40.0
2015-01-21 11:00:00,681.05,682.16,679.41,682.16,70.0,681.05,682.16,679.41,682.16,70.0
2015-01-21 11:30:00,683.0,683.01,683.0,683.01,20.0,683.0,683.01,683.0,683.01,20.0
2015-01-21 12:00:00,683.51,683.52,680.74,680.74,40.0,683.51,683.52,680.74,680.74,40.0
2015-01-21 12:30:00,680.81,681.4,680.64,680.76,60.0,680.81,681.4,680.64,680.76,60.0
2015-01-21 13:00:00,681.04,681.4,680.0,680.0,220.0,681.04,681.4,680.0,680.0,220.0
2015-01-21 13:30:00,679.17,679.17,679.16,679.17,10.0,679.17,679.17,679.16,679.17,10.0
2015-01-21 14:00:00,679.27,679.27,678.35,678.93,70.0,679.27,679.27,678.35,678.93,70.0
2015-01-21 14:30:00,678.92,679.54,678.01,678.7,240.0,678.92,679.54,678.01,678.7,240.0
2015-01-21 15:00:00,679.1,679.58,678.74,679.58,100.0,679.1,679.58,678.74,679.58,100.0
2015-01-21 15:30:00,679.5,681.31,678.71,680.26,340.0,679.5,681.31,678.71,680.26,340.0
2015-01-22 09:30:00,683.82,683.82,683.82,683.82,10.0,683.82,683.82,683.82,683.82,10.0
2015-01-22 10:00:00,681.67,681.67,681.1,681.67,60.0,681.67,681.67,681.1,681.67,60.0
2015-01-22 10:30:00,682.1,684.94,682.1,684.94,20.0,682.1,684.94,682.1,684.94,20.0
2015-01-22 11:00:00,685.03,688.19,685.03,687.79,60.0,685.03,688.19,685.03,687.79,60.0
2015-01-22 11:30:00,684.69,686.99,684.69,686.99,50.0,684.69,686.99,684.69,686.99,50.0
2015-01-22 12:00:00,686.83,686.83,684.55,684.55,60.0,686.83,686.83,684.55,684.55,60.0
2015-01-22 12:30:00,685.58,685.58,685.57,685.58,10.0,685.58,685.58,685.57,685.58,10.0
2015-01-22 13:00:00,685.47,685.47,684.18,684.18,20.0,685.47,685.47,684.18,684.18,20.0
2015-01-22 13:30:00,684.95,685.29,683.87,683.88,210.0,684.95,685.29,683.87,683.88,210.0
2015-01-22 14:00:00,683.98,684.81,683.98,684.81,20.0,683.98,684.81,683.98,684.81,20.0
2015-01-22 14:30:00,685.44,688.39,684.35,688.39,110.0,685.44,688.39,684.35,688.39,110.0
2015-01-22 15:00:00,690.0,690.0,688.96,690.0,130.0,690.0,690.0,688.96,690.0,130.0
2015-01-22 15:30:00,690.72,692.75,689.28,692.75,270.0,690.72,692.75,689.28,692.75,270.0
2015-01-23 09:30:00,689.38,692.0,689.38,692.0,30.0,689.38,692.0,689.38,692.0,30.0
2015-01-23 10:00:00,691.02,691.02,691.02,691.02,10.0,691.02,691.02,691.02,691.02,10.0
2015-01-23 10:30:00,689.02,689.02,689.02,689.02,10.0,689.02,689.02,689.02,689.02,10.0
2015-01-23 11:00:00,691.26,691.26,691.25,691.26,30.0,691.26,691.26,691.25,691.26,30.0
2015-01-23 11:30:00,688.15,688.15,688.11,688.11,20.0,688.15,688.15,688.11,688.11,20.0
2015-01-23 12:00:00,689.85,690.97,689.85,690.97,20.0,689.85,690.97,689.85,690.97,20.0
2015-01-23 12:30:00,690.97,690.97,690.97,690.97,0.0,690.97,690.97,690.97,690.97,0.0
2015-01-23 13:00:00,691.0,691.51,691.0,691.51,20.0,691.0,691.51,691.0,691.51,20.0
2015-01-23 13:30:00,689.1,689.1,689.1,689.1,10.0,689.1,689.1,689.1,689.1,10.0
2015-01-23 14:00:00,691.99,692.7,691.99,692.7,20.0,691.99,692.7,691.99,692.7,20.0
2015-01-23 14:30:00,689.04,689.04,689.03,689.04,20.0,689.04,689.04,689.03,689.04,20.0
2015-01-23 15:00:00,690.86,696.08,690.22,690.22,70.0,690.86,696.08,690.22,690.22,70.0
2015-01-23 15:30:00,690.29,691.19,687.76,691.19,260.0,690.29,691.19,687.76,691.19,260.0
2015-01-26 09:30:00,687.25,690.0,687.25,687.25,140.0,687.25,690.0,687.25,687.25,140.0
2015-01-26 10:00:00,687.04,689.98,687.01,687.01,70.0,687.04,689.98,687.01,687.01,70.0
2015-01-26 10:30:00,687.67,689.96,687.21,688.0,100.0,687.67,689.96,687.21,688.0,100.0
2015-01-26 11:00:00,688.0,689.79,687.68,688.0,60.0,688.0,689.79,687.68,688.0,60.0
2015-01-26 11:30:00,688.0,688.41,687.95,688.15,90.0,688.0,688.41,687.95,688.15,90.0
2015-01-26 12:00:00,688.66,692.51,688.66,691.48,60.0,688.66,692.51,688.66,691.48,60.0
2015-01-26 12:30:00,691.12,691.4,685.78,691.4,170.0,691.12,691.4,685.78,691.4,170.0
2015-01-26 13:00:00,691.61,696.13,691.61,696.13,60.0,691.61,696.13,691.61,696.13,60.0
2015-01-26 13:30:00,697.34,697.85,693.42,693.43,190.0,697.34,697.85,693.42,693.43,190.0
2015-01-26 14:00:00,692.2,692.2,688.24,688.95,100.0,692.2,692.2,688.24,688.95,100.0
2015-01-26 14:30:00,693.43,697.1,693.43,694.51,40.0,693.43,697.1,693.43,694.51,40.0
2015-01-26 15:00:00,692.38,694.75,691.82,693.86,120.0,692.38,694.75,691.82,693.86,120.0
2015-01-26 15:30:00,691.86,695.09,691.5,693.49,180.0,691.86,695.09,691.5,693.49,180.0
2015-01-27 09:30:00,691.09,691.09,683.03,683.03,190.0,691.09,691.09,683.03,683.03,190.0
2015-01-27 10:00:00,681.44,686.24,681.44,686.24,120.0,681.44,686.24,681.44,686.24,120.0
2015-01-27 10:30:00,684.98,686.99,684.98,686.99,90.0,684.98,686.99,684.98,686.99,90.0
2015-01-27 11:00:00,689.07,689.07,686.9,686.9,30.0,689.07,689.07,686.9,686.9,30.0
2015-01-27 11:30:00,690.0,690.0,689.08,690.0,100.0,690.0,690.0,689.08,690.0,100.0
2015-01-27 12:00:00,688.84,690.0,688.84,690.0,100.0,688.84,690.0,688.84,690.0,100.0
2015-01-27 12:30:00,690.0,691.58,690.0,690.7,50.0,690.0,691.58,690.0,690.7,50.0
2015-01-27 13:00:00,692.09,692.83,692.09,692.83,50.0,692.09,692.83,692.09,692.83,50.0
2015-01-27 13:30:00,693.66,693.98,691.89,693.98,60.0,693.66,693.98,691.89,693.98,60.0
2015-01-27 14:00:00,693.99,694.48,693.99,694.48,30.0,693.99,694.48,693.99,694.48,30.0
2015-01-27 14:30:00,696.36,696.36,693.76,693.76,80.0,696.36,696.36,693.76,693.76,80.0
2015-01-27 15:00:00,693.09,694.02,692.35,692.35,60.0,693.09,694.02,692.35,692.35,60.0
2015-01-27 15:30:00,693.0,693.0,690.25,690.45,140.0,693.0,693.0,690.25,690.45,140.0
2015-01-28 09:30:00,693.52,693.97,693.52,693.97,50.0,693.52,693.97,693.52,693.97,50.0
2015-01-28 10:00:00,695.23,695.23,695.23,695.23,10.0,695.23,695.23,695.23,695.23,10.0
2015-01-28 10:30:00,697.63,697.63,692.92,693.05,140.0,697.63,697.63,692.92,693.05,140.0
2015-01-28 11:00:00,693.14,693.99,692.29,693.99,60.0,693.14,693.99,692.29,693.99,60.0
2015-01-28 11:30:00,693.98,696.48,693.97,696.29,110.0,693.98,696.48,693.97,696.29,110.0
2015-01-28 12:00:00,698.81,699.0,697.5,699.0,160.0,698.81,699.0,697.5,699.0,160.0
2015-01-28 12:30:00,696.78,698.99,696.78,698.08,170.0,696.78,698.99,696.78,698.08,170.0
2015-01-28 13:00:00,697.99,697.99,696.91,696.91,120.0,697.99,697.99,696.91,696.91,120.0
2015-01-28 13:30:00,697.03,697.03,695.23,695.28,50.0,697.03,697.03,695.23,695.28,50.0
2015-01-28 14:00:00,697.02,697.02,695.18,695.18,30.0,697.02,697.02,695.18,695.18,30.0
2015-01-28 14:30:00,695.05,695.86,695.05,695.86,30.0,695.05,695.86,695.05,695.86,30.0
2015-01-28 15:00:00,695.88,695.88,689.62,689.62,50.0,695.88,695.88,689.62,689.62,50.0
2015-01-28 15:30:00,688.69,688.74,685.91,686.61,130.0,688.69,688.74,685.91,686.61,130.0
2015-01-29 09:30:00,685.38,685.38,681.93,681.97,30.0,685.38,685.38,681.93,681.97,30.0
2015-01-29 10:00:00,682.0,682.0,681.98,681.99,30.0,682.0,682.0,681.98,681.99,30.0
2015-01-29 10:30:00,681.87,681.91,681.7,681.91,30.0,681.87,681.91,681.7,681.91,30.0
2015-01-29 11:00:00,679.17,682.01,679.17,679.17,70.0,679.17,682.01,679.17,679.17,70.0
2015-01-29 11:30:00,682.01,682.06,681.67,682.06,30.0,682.01,682.06,681.67,682.06,30.0
2015-01-29 12:00:00,681.36,681.61,681.36,681.61,20.0,681.36,681.61,681.36,681.61,20.0
2015-01-29 12:30:00,681.86,683.53,681.86,682.57,30.0,681.86,683.53,681.86,682.57,30.0
2015-01-29 13:00:00,682.98,682.98,681.62,682.08,70.0,682.98,682.98,681.62,682.08,70.0
2015-01-29 13:30:00,682.8,685.91,682.75,683.66,80.0,682.8,685.91,682.75,683.66,80.0
2015-01-29 14:00:00,683.81,693.1,683.53,686.99,120.0,683.81,693.1,683.53,686.99,120.0
2015-01-29 14:30:00,689.99,690.0,687.03,687.03,60.0,689.99,690.0,687.03,687.03,60.0
2015-01-29 15:00:00,688.02,688.7,685.79,685.79,150.0,688.02,688.7,685.79,685.79,150.0
2015-01-29 15:30:00,685.66,689.57,685.65,688.23,360.0,685.66,689.57,685.65,688.23,360.0
2015-01-30 09:30:00,680.0,683.45,680.0,683.45,100.0,680.0,683.45,680.0,683.45,100.0
2015-01-30 10:00:00,681.98,681.99,678.71,681.01,150.0,681.98,681.99,678.71,681.01,150.0
2015-01-30 10:30:00,681.91,683.87,681.3,681.3,40.0,681.91,683.87,681.3,681.3,40.0
2015-01-30 11:00:00,683.04,683.04,681.56,681.76,30.0,683.04,683.04,681.56,681.76,30.0
2015-01-30 11:30:00,684.69,684.9,683.14,683.14,80.0,684.69,684.9,683.14,683.14,80.0
2015-01-30 12:00:00,684.94,685.89,684.94,685.89,60.0,684.94,685.89,684.94,685.89,60.0
2015-01-30 12:30:00,685.3,685.93,685.3,685.85,50.0,685.3,685.93,685.3,685.85,50.0
2015-01-30 13:00:00,686.0,686.79,684.93,685.28,80.0,686.0,686.79,684.93,685.28,80.0
2015-01-30 13:30:00,686.8,688.77,686.8,688.77,20.0,686.8,688.77,686.8,688.77,20.0
2015-01-30 14:00:00,689.98,690.0,689.98,690.0,20.0,689.98,690.0,689.98,690.0,20.0
2015-01-30 14:30:00,689.06,692.99,689.06,690.43,250.0,689.06,692.99,689.06,690.43,250.0
2015-01-30 15:00:00,690.45,691.93,684.33,690.51,150.0,690.45,691.93,684.33,690.51,150.0
2015-01-30 15:30:00,687.48,687.48,681.77,681.86,380.0,687.48,687.48,681.77,681.86,380.0
2015-02-02 09:30:00,687.63,690.84,682.79,683.0,120.0,687.63,690.84,682.79,683.0,120.0
2015-02-02 10:00:00,682.86,684.11,680.06,683.63,110.0,682.86,684.11,680.06,683.63,110.0
2015-02-02 10:30:00,682.92,682.99,680.59,681.42,70.0,682.92,682.99,680.59,681.42,70.0
2015-02-02 11:00:00,684.09,686.39,682.05,685.42,100.0,684.09,686.39,682.05,685.42,100.0
2015-02-02 11:30:00,687.51,687.51,684.27,684.27,100.0,687.51,687.51,684.27,684.27,100.0
2015-02-02 12:00:00,682.45,682.46,682.4,682.4,40.0,682.45,682.46,682.4,682.4,40.0
2015-02-02 12:30:00,680.5,680.76,680.5,680.76,40.0,680.5,680.76,680.5,680.76,40.0
2015-02-02 13:00:00,681.05,682.96,681.05,681.7,90.0,681.05,682.96,681.05,681.7,90.0
2015-02-02 13:30:00,681.63,682.9,680.55,680.55,50.0,681.63,682.9,680.55,680.55,50.0
2015-02-02 14:00:00,681.74,682.89,681.58,681.58,60.0,681.74,682.89,681.58,681.58,60.0
2015-02-02 14:30:00,684.23,685.44,681.99,684.21,160.0,684.23,685.44,681.99,684.21,160.0
2015-02-02 15:00:00,684.11,684.82,682.5,684.82,120.0,684.11,684.82,682.5,684.82,120.0
2015-02-02 15:30:00,684.09,689.15,684.01,688.03,260.0,684.09,689.15,684.01,688.03,260.0
2015-02-03 09:30:00,690.0,692.92,689.99,692.64,60.0,690.0,692.92,689.99,692.64,60.0
2015-02-03 10:00:00,693.36,693.36,693.36,693.36,10.0,693.36,693.36,693.36,693.36,10.0
2015-02-03 10:30:00,695.33,695.35,693.46,693.46,40.0,695.33,695.35,693.46,693.46,40.0
2015-02-03 11:00:00,693.46,693.46,685.32,685.32,170.0,693.46,693.46,685.32,685.32,170.0
2015-02-03 11:30:00,686.76,687.0,686.67,687.0,40.0,686.76,687.0,686.67,687.0,40.0
2015-02-03 12:00:00,682.96,683.31,682.95,683.31,30.0,682.96,683.31,682.95,683.31,30.0
2015-02-03 12:30:00,683.15,685.08,682.19,682.19,170.0,683.15,685.08,682.19,682.19,170.0
2015-02-03 13:00:00,684.03,684.03,682.0,682.06,70.0,684.03,684.03,682.0,682.06,70.0
2015-02-03 13:30:00,684.0,688.53,682.83,687.57,230.0,684.0,688.53,682.83,687.57,230.0
2015-02-03 14:00:00,688.91,688.91,687.8,687.8,190.0,688.91,688.91,687.8,687.8,190.0
2015-02-03 14:30:00,688.48,692.41,688.48,692.41,260.0,688.48,692.41,688.48,692.41,260.0
2015-02-03 15:00:00,692.38,694.91,691.19,694.91,210.0,692.38,694.91,691.19,694.91,210.0
2015-02-03 15:30:00,694.0,697.59,694.0,696.03,420.0,694.0,697.59,694.0,696.03,420.0
2015-02-04 09:30:00,695.52,697.93,695.52,697.93,20.0,695.52,697.93,695.52,697.93,20.0
2015-02-04 10:00:00,696.61,699.0,696.51,698.0,130.0,696.61,699.0,696.51,698.0,130.0
2015-02-04 10:30:00,698.0,700.0,698.0,700.0,180.0,698.0,700.0,698.0,700.0,180.0
2015-02-04 11:00:00,700.0,700.0,700.0,700.0,0.0,700.0,700.0,700.0,700.0,0.0
2015-02-04 11:30:00,700.26,700.26,700.26,700.26,10.0,700.26,700.26,700.26,700.26,10.0
2015-02-04 12:00:00,701.21,703.92,701.2,702.27,80.0,701.21,703.92,701.2,702.27,80.0
2015-02-04 12:30:00,701.21,702.54,701.21,702.54,100.0,701.21,702.54,701.21,702.54,100.0
2015-02-04 13:00:00,701.99,701.99,701.94,701.94,50.0,701.99,701.99,701.94,701.94,50.0
2015-02-04 13:30:00,702.07,702.08,702.07,702.07,10.0,702.07,702.08,702.07,702.07,10.0
2015-02-04 14:00:00,702.53,702.53,702.0,702.45,70.0,702.53,702.53,702.0,702.45,70.0
2015-02-04 14:30:00,700.54,701.47,700.54,701.47,30.0,700.54,701.47,700.54,701.47,30.0
2015-02-04 15:00:00,703.25,705.4,703.25,704.52,160.0,703.25,705.4,703.25,704.52,160.0
2015-02-04 15:30:00,705.85,705.85,700.51,700.51,220.0,705.85,705.85,700.51,700.51,220.0
2015-02-05 09:30:00,704.83,707.38,703.49,707.38,70.0,704.83,707.38,703.49,707.38,70.0
2015-02-05 10:00:00,704.56,704.57,704.31,704.31,20.0,704.56,704.57,704.31,704.31,20.0
2015-02-05 10:30:00,706.93,707.26,706.93,707.26,40.0,706.93,707.26,706.93,707.26,40.0
2015-02-05 11:00:00,708.49,708.49,706.2,706.25,70.0,708.49,708.49,706.2,706.25,70.0
2015-02-05 11:30:00,706.25,706.25,706.25,706.25,0.0,706.25,706.25,706.25,706.25,0.0
2015-02-05 12:00:00,707.85,707.85,704.65,704.65,30.0,707.85,707.85,704.65,704.65,30.0
2015-02-05 12:30:00,706.2,707.4,706.2,707.01,80.0,706.2,707.4,706.2,707.01,80.0
2015-02-05 13:00:00,707.42,707.42,705.09,705.09,20.0,707.42,707.42,705.09,705.09,20.0
2015-02-05 13:30:00,707.8,707.8,706.54,706.83,60.0,707.8,707.8,706.54,706.83,60.0
2015-02-05 14:00:00,706.15,706.15,706.15,706.15,10.0,706.15,706.15,706.15,706.15,10.0
2015-02-05 14:30:00,707.99,708.95,707.93,708.53,90.0,707.99,708.95,707.93,708.53,90.0
2015-02-05 15:00:00,707.75,709.57,707.75,707.75,50.0,707.75,709.57,707.75,707.75,50.0
2015-02-05 15:30:00,709.77,710.66,708.56,710.46,260.0,709.77,710.66,708.56,710.46,260.0
2015-02-06 09:30:00,711.73,711.93,711.73,711.93,40.0,711.73,711.93,711.73,711.93,40.0
2015-02-06 10:00:00,711.93,712.27,710.51,712.27,40.0,711.93,712.27,710.51,712.27,40.0
2015-02-06 10:30:00,712.48,712.48,712.48,712.48,10.0,712.48,712.48,712.48,712.48,10.0
2015-02-06 11:00:00,714.28,714.28,712.34,713.0,40.0,714.28,714.28,712.34,713.0,40.0
2015-02-06 11:30:00,713.89,713.89,713.89,713.89,10.0,713.89,713.89,713.89,713.89,10.0
2015-02-06 12:00:00,713.0,713.0,710.81,710.81,50.0,713.0,713.0,710.81,710.81,50.0
2015-02-06 12:30:00,712.26,712.26,712.26,712.26,10.0,712.26,712.26,712.26,712.26,10.0
2015-02-06 13:00:00,710.39,710.42,706.01,706.01,110.0,710.39,710.42,706.01,706.01,110.0
2015-02-06 13:30:00,709.8,710.0,706.01,708.49,250.0,709.8,710.0,706.01,708.49,250.0
2015-02-06 14:00:00,709.04,710.53,709.04,710.53,20.0,709.04,710.53,709.04,710.53,20.0
2015-02-06 14:30:00,708.69,708.69,708.67,708.68,20.0,708.69,708.69,708.67,708.68,20.0
2015-02-06 15:00:00,707.53,707.53,702.23,703.06,120.0,707.53,707.53,702.23,703.06,120.0
2015-02-06 15:30:00,701.57,709.02,701.57,708.99,580.0,701.57,709.02,701.57,708.99,580.0
2015-02-09 09:30:00,707.59,707.59,707.59,707.59,10.0,707.59,707.59,707.59,707.59,10.0
2015-02-09 10:00:00,707.59,707.59,707.59,707.59,0.0,707.59,707.59,707.59,707.59,0.0
2015-02-09 10:30:00,708.55,708.55,705.76,705.76,30.0,708.55,708.55,705.76,705.76,30.0
2015-02-09 11:00:00,701.12,703.97,701.12,703.96,70.0,701.12,703.97,701.12,703.96,70.0
2015-02-09 11:30:00,704.02,705.67,703.77,703.77,30.0,704.02,705.67,703.77,703.77,30.0
2015-02-09 12:00:00,704.57,705.0,704.5,704.5,80.0,704.57,705.0,704.5,704.5,80.0
2015-02-09 12:30:00,705.48,705.49,704.51,704.51,20.0,705.48,705.49,704.51,704.51,20.0
2015-02-09 13:00:00,704.51,704.51,704.51,704.51,0.0,704.51,704.51,704.51,704.51,0.0
2015-02-09 13:30:00,703.12,704.94,703.12,704.86,40.0,703.12,704.94,703.12,704.86,40.0
2015-02-09 14:00:00,702.53,702.77,702.53,702.77,20.0,702.53,702.77,702.53,702.77,20.0
2015-02-09 14:30:00,702.78,703.41,702.78,703.28,100.0,702.78,703.41,702.78,703.28,100.0
2015-02-09 15:00:00,702.76,702.76,702.2,702.2,50.0,702.76,702.76,702.2,702.2,50.0
2015-02-09 15:30:00,702.15,705.62,702.15,704.01,230.0,702.15,705.62,702.15,704.01,230.0
2015-02-10 09:30:00,710.8,710.8,710.8,710.8,80.0,710.8,710.8,710.8,710.8,80.0
2015-02-10 10:00:00,708.99,709.98,705.28,707.5,340.0,708.99,709.98,705.28,707.5,340.0
2015-02-10 10:30:00,707.68,707.68,705.01,706.58,40.0,707.68,707.68,705.01,706.58,40.0
2015-02-10 11:00:00,707.69,708.8,705.2,705.2,70.0,707.69,708.8,705.2,705.2,70.0
2015-02-10 11:30:00,708.08,708.08,705.27,705.27,30.0,708.08,708.08,705.27,705.27,30.0
2015-02-10 12:00:00,706.99,707.75,705.41,706.71,80.0,706.99,707.75,705.41,706.71,80.0
2015-02-10 12:30:00,706.3,706.3,705.17,705.17,60.0,706.3,706.3,705.17,705.17,60.0
2015-02-10 13:00:00,705.0,705.0,705.0,705.0,20.0,705.0,705.0,705.0,705.0,20.0
2015-02-10 13:30:00,702.37,704.0,701.07,701.33,120.0,702.37,704.0,701.07,701.33,120.0
2015-02-10 14:00:00,701.5,703.59,701.04,703.59,90.0,701.5,703.59,701.04,703.59,90.0
2015-02-10 14:30:00,701.82,702.69,699.01,699.01,120.0,701.82,702.69,699.01,699.01,120.0
2015-02-10 15:00:00,700.99,701.11,700.99,701.11,30.0,700.99,701.11,700.99,701.11,30.0
2015-02-10 15:30:00,703.52,703.52,700.09,700.09,410.0,703.52,703.52,700.09,700.09,410.0
2015-02-11 09:30:00,697.51,703.07,697.51,701.35,40.0,697.51,703.07,697.51,701.35,40.0
2015-02-11 10:00:00,702.34,702.34,700.05,700.05,30.0,702.34,702.34,700.05,700.05,30.0
2015-02-11 10:30:00,700.23,700.23,697.89,697.89,20.0,700.23,700.23,697.89,697.89,20.0
2015-02-11 11:00:00,700.81,701.99,698.94,698.94,230.0,700.81,701.99,698.94,698.94,230.0
2015-02-11 11:30:00,698.92,700.65,698.66,698.66,30.0,698.92,700.65,698.66,698.66,30.0
2015-02-11 12:00:00,699.22,703.02,699.08,700.93,80.0,699.22,703.02,699.08,700.93,80.0
2015-02-11 12:30:00,701.64,701.64,699.53,700.92,90.0,701.64,701.64,699.53,700.92,90.0
2015-02-11 13:00:00,700.0,701.07,700.0,700.94,150.0,700.0,701.07,700.0,700.94,150.0
2015-02-11 13:30:00,701.65,702.04,701.01,701.9,90.0,701.65,702.04,701.01,701.9,90.0
2015-02-11 14:00:00,702.73,703.56,701.41,701.41,80.0,702.73,703.56,701.41,701.41,80.0
2015-02-11 14:30:00,701.24,704.97,701.24,704.97,130.0,701.24,704.97,701.24,704.97,130.0
2015-02-11 15:00:00,704.26,704.93,702.5,703.11,180.0,704.26,704.93,702.5,703.11,180.0
2015-02-11 15:30:00,703.53,704.32,702.54,702.54,470.0,703.53,704.32,702.54,702.54,470.0
2015-02-12 09:30:00,706.44,706.44,706.44,706.44,10.0,706.44,706.44,706.44,706.44,10.0
2015-02-12 10:00:00,701.32,701.4,701.31,701.4,20.0,701.32,701.4,701.31,701.4,20.0
2015-02-12 10:30:00,702.69,704.3,702.24,703.65,130.0,702.69,704.3,702.24,703.65,130.0
2015-02-12 11:00:00,702.54,704.67,702.54,702.81,120.0,702.54,704.67,702.54,702.81,120.0
2015-02-12 11:30:00,704.79,704.8,703.24,704.8,170.0,704.79,704.8,703.24,704.8,170.0
2015-02-12 12:00:00,706.0,709.96,706.0,709.0,180.0,706.0,709.96,706.0,709.0,180.0
2015-02-12 12:30:00,709.0,709.99,708.2,708.84,50.0,709.0,709.99,708.2,708.84,50.0
2015-02-12 13:00:00,709.98,711.03,709.97,711.0,120.0,709.98,711.03,709.97,711.0,120.0
2015-02-12 13:30:00,708.15,716.83,707.62,716.82,270.0,708.15,716.83,707.62,716.82,270.0
2015-02-12 14:00:00,720.0,720.0,713.13,719.58,110.0,720.0,720.0,713.13,719.58,110.0
2015-02-12 14:30:00,719.58,721.9,718.5,720.24,160.0,719.58,721.9,718.5,720.24,160.0
2015-02-12 15:00:00,721.28,726.42,719.87,723.7,160.0,721.28,726.42,719.87,723.7,160.0
2015-02-12 15:30:00,723.25,727.66,720.35,726.81,600.0,723.25,727.66,720.35,726.81,600.0
2015-02-13 09:30:00,727.66,731.01,725.23,731.01,90.0,727.66,731.01,725.23,731.01,90.0
2015-02-13 10:00:00,733.0,738.21,733.0,737.88,40.0,733.0,738.21,733.0,737.88,40.0
2015-02-13 10:30:00,739.46,739.46,738.0,738.02,110.0,739.46,739.46,738.0,738.02,110.0
2015-02-13 11:00:00,739.07,741.78,738.0,740.32,290.0,739.07,741.78,738.0,740.32,290.0
2015-02-13 11:30:00,739.99,741.0,738.56,738.87,100.0,739.99,741.0,738.56,738.87,100.0
2015-02-13 12:00:00,738.7,739.99,735.75,735.75,250.0,738.7,739.99,735.75,735.75,250.0
2015-02-13 12:30:00,735.72,735.77,733.22,734.62,130.0,735.72,735.77,733.22,734.62,130.0
2015-02-13 13:00:00,733.94,735.87,733.38,735.49,220.0,733.94,735.87,733.38,735.49,220.0
2015-02-13 13:30:00,732.91,735.17,732.91,734.42,60.0,732.91,735.17,732.91,734.42,60.0
2015-02-13 14:00:00,733.49,734.97,733.07,734.97,60.0,733.49,734.97,733.07,734.97,60.0
2015-02-13 14:30:00,733.31,734.95,733.3,734.9,40.0,733.31,734.95,733.3,734.9,40.0
2015-02-13 15:00:00,733.06,734.73,732.2,733.87,70.0,733.06,734.73,732.2,733.87,70.0
2015-02-13 15:30:00,733.87,734.39,729.91,733.46,230.0,733.87,734.39,729.91,733.46,230.0
2015-02-17 09:30:00,730.82,734.68,730.82,733.83,150.0,730.82,734.68,730.82,733.83,150.0
2015-02-17 10:00:00,734.53,738.18,733.88,737.83,150.0,734.53,738.18,733.88,737.83,150.0
2015-02-17 10:30:00,738.22,743.28,736.41,743.28,300.0,738.22,743.28,736.41,743.28,300.0
2015-02-17 11:00:00,742.93,745.58,740.16,745.4,530.0,742.93,745.58,740.16,745.4,530.0
2015-02-17 11:30:00,745.52,747.06,744.4,747.04,310.0,745.52,747.06,744.4,747.04,310.0
2015-02-17 12:00:00,747.29,749.88,745.7,747.11,200.0,747.29,749.88,745.7,747.11,200.0
2015-02-17 12:30:00,748.88,749.96,746.28,748.97,230.0,748.88,749.96,746.28,748.97,230.0
2015-02-17 13:00:00,748.35,750.82,747.28,750.82,130.0,748.35,750.82,747.28,750.82,130.0
2015-02-17 13:30:00,749.01,749.01,746.12,748.52,120.0,749.01,749.01,746.12,748.52,120.0
2015-02-17 14:00:00,747.82,748.87,744.21,744.22,270.0,747.82,748.87,744.21,744.22,270.0
2015-02-17 14:30:00,746.11,746.18,740.43,743.51,220.0,746.11,746.18,740.43,743.51,220.0
2015-02-17 15:00:00,742.51,743.42,740.2,741.3,250.0,742.51,743.42,740.2,741.3,250.0
2015-02-17 15:30:00,742.98,745.28,742.51,745.0,490.0,742.98,745.28,742.51,745.0,490.0
2015-02-18 09:30:00,745.64,747.96,745.64,747.91,50.0,745.64,747.96,745.64,747.91,50.0
2015-02-18 10:00:00,746.21,747.93,746.2,747.93,30.0,746.21,747.93,746.2,747.93,30.0
2015-02-18 10:30:00,745.53,745.99,744.93,745.99,40.0,745.53,745.99,744.93,745.99,40.0
2015-02-18 11:00:00,747.0,747.96,746.47,747.96,120.0,747.0,747.96,746.47,747.96,120.0
2015-02-18 11:30:00,748.92,750.9,747.12,748.74,500.0,748.92,750.9,747.12,748.74,500.0
2015-02-18 12:00:00,749.11,751.7,748.99,748.99,580.0,749.11,751.7,748.99,748.99,580.0
2015-02-18 12:30:00,749.46,750.79,748.0,749.0,780.0,749.46,750.79,748.0,749.0,780.0
2015-02-18 13:00:00,748.5,749.08,748.5,748.98,220.0,748.5,749.08,748.5,748.98,220.0
2015-02-18 13:30:00,749.61,749.61,748.57,749.0,30.0,749.61,749.61,748.57,749.0,30.0
2015-02-18 14:00:00,749.1,750.0,746.21,748.99,260.0,749.1,750.0,746.21,748.99,260.0
2015-02-18 14:30:00,748.28,749.0,748.19,748.86,80.0,748.28,749.0,748.19,748.86,80.0
2015-02-18 15:00:00,748.85,749.19,748.65,749.19,200.0,748.85,749.19,748.65,749.19,200.0
2015-02-18 15:30:00,748.7,750.91,748.52,749.51,670.0,748.7,750.91,748.52,749.51,670.0
2015-02-19 09:30:00,746.13,746.17,744.29,744.29,130.0,746.13,746.17,744.29,744.29,130.0
2015-02-19 10:00:00,746.55,746.55,746.5,746.5,30.0,746.55,746.55,746.5,746.5,30.0
2015-02-19 10:30:00,747.96,748.84,747.96,748.84,50.0,747.96,748.84,747.96,748.84,50.0
2015-02-19 11:00:00,747.0,748.61,746.5,747.51,100.0,747.0,748.61,746.5,747.51,100.0
2015-02-19 11:30:00,747.23,749.0,747.22,748.56,90.0,747.23,749.0,747.22,748.56,90.0
2015-02-19 12:00:00,748.92,750.0,746.86,746.86,110.0,748.92,750.0,746.86,746.86,110.0
2015-02-19 12:30:00,749.29,749.49,747.7,749.23,50.0,749.29,749.49,747.7,749.23,50.0
2015-02-19 13:00:00,747.99,748.05,747.89,748.05,90.0,747.99,748.05,747.89,748.05,90.0
2015-02-19 13:30:00,748.68,748.68,746.99,748.53,50.0,748.68,748.68,746.99,748.53,50.0
2015-02-19 14:00:00,748.39,749.51,747.86,747.86,90.0,748.39,749.51,747.86,747.86,90.0
2015-02-19 14:30:00,749.43,750.39,748.04,748.04,40.0,749.43,750.39,748.04,748.04,40.0
2015-02-19 15:00:00,749.07,749.39,748.5,748.5,100.0,749.07,749.39,748.5,748.5,100.0
2015-02-19 15:30:00,748.03,749.56,744.56,748.28,700.0,748.03,749.56,744.56,748.28,700.0
2015-02-20 09:30:00,750.0,750.0,745.67,745.68,30.0,750.0,750.0,745.67,745.68,30.0
2015-02-20 10:00:00,747.44,747.49,745.21,747.0,220.0,747.44,747.49,745.21,747.0,220.0
2015-02-20 10:30:00,745.95,747.0,745.26,747.0,360.0,745.95,747.0,745.26,747.0,360.0
2015-02-20 11:00:00,747.0,747.94,746.78,747.94,30.0,747.0,747.94,746.78,747.94,30.0
2015-02-20 11:30:00,746.67,747.0,746.66,746.85,30.0,746.67,747.0,746.66,746.85,30.0
2015-02-20 12:00:00,746.99,747.04,746.99,747.04,20.0,746.99,747.04,746.99,747.04,20.0
2015-02-20 12:30:00,747.7,749.98,747.05,748.95,60.0,747.7,749.98,747.05,748.95,60.0
2015-02-20 13:00:00,750.95,750.95,747.16,748.8,430.0,750.95,750.95,747.16,748.8,430.0
2015-02-20 13:30:00,748.96,749.49,747.68,748.75,290.0,748.96,749.49,747.68,748.75,290.0
2015-02-20 14:00:00,748.4,749.04,748.4,749.04,60.0,748.4,749.04,748.4,749.04,60.0
2015-02-20 14:30:00,748.71,750.36,748.7,749.5,430.0,748.71,750.36,748.7,749.5,430.0
2015-02-20 15:00:00,749.12,749.39,748.01,748.43,600.0,749.12,749.39,748.01,748.43,600.0
2015-02-20 15:30:00,748.45,749.35,747.72,747.87,570.0,748.45,749.35,747.72,747.87,570.0
2015-02-23 09:30:00,750.3,750.55,746.1,746.1,190.0,750.3,750.55,746.1,746.1,190.0
2015-02-23 10:00:00,746.15,746.87,743.86,743.87,90.0,746.15,746.87,743.86,743.87,90.0
2015-02-23 10:30:00,746.08,746.08,742.3,742.3,60.0,746.08,746.08,742.3,742.3,60.0
2015-02-23 11:00:00,744.07,744.07,740.0,743.0,80.0,744.07,744.07,740.0,743.0,80.0
2015-02-23 11:30:00,742.98,744.58,742.98,743.99,70.0,742.98,744.58,742.98,743.99,70.0
2015-02-23 12:00:00,742.74,743.0,741.91,742.35,160.0,742.74,743.0,741.91,742.35,160.0
2015-02-23 12:30:00,743.18,743.18,741.14,741.14,70.0,743.18,743.18,741.14,741.14,70.0
2015-02-23 13:00:00,739.99,739.99,737.39,737.57,170.0,739.99,739.99,737.39,737.57,170.0
2015-02-23 13:30:00,738.15,739.95,738.15,738.75,80.0,738.15,739.95,738.15,738.75,80.0
2015-02-23 14:00:00,739.69,740.11,738.7,739.84,40.0,739.69,740.11,738.7,739.84,40.0
2015-02-23 14:30:00,738.89,738.89,737.75,737.75,70.0,738.89,738.89,737.75,737.75,70.0
2015-02-23 15:00:00,739.48,739.48,737.61,738.01,120.0,739.48,739.48,737.61,738.01,120.0
2015-02-23 15:30:00,738.66,740.28,737.71,737.81,470.0,738.66,740.28,737.71,737.81,470.0
2015-02-24 09:30:00,738.0,742.45,738.0,739.06,110.0,738.0,742.45,738.0,739.06,110.0
2015-02-24 10:00:00,740.28,742.22,738.0,741.25,130.0,740.28,742.22,738.0,741.25,130.0
2015-02-24 10:30:00,741.24,743.49,740.73,743.29,100.0,741.24,743.49,740.73,743.29,100.0
2015-02-24 11:00:00,743.12,743.12,741.0,743.0,80.0,743.12,743.12,741.0,743.0,80.0
2015-02-24 11:30:00,742.17,743.0,738.99,738.99,300.0,742.17,743.0,738.99,738.99,300.0
2015-02-24 12:00:00,740.47,742.03,739.95,740.57,140.0,740.47,742.03,739.95,740.57,140.0
2015-02-24 12:30:00,740.55,741.95,740.55,741.56,240.0,740.55,741.95,740.55,741.56,240.0
2015-02-24 13:00:00,740.62,741.5,740.62,740.75,170.0,740.62,741.5,740.62,740.75,170.0
2015-02-24 13:30:00,741.54,744.94,741.0,744.94,110.0,741.54,744.94,741.0,744.94,110.0
2015-02-24 14:00:00,744.92,744.92,743.55,743.55,40.0,744.92,744.92,743.55,743.55,40.0
2015-02-24 14:30:00,744.8,746.46,744.07,745.25,150.0,744.8,746.46,744.07,745.25,150.0
2015-02-24 15:00:00,746.3,746.3,744.02,744.02,130.0,746.3,746.3,744.02,744.02,130.0
2015-02-24 15:30:00,744.0,744.05,738.28,739.56,330.0,744.0,744.05,738.28,739.56,330.0
2015-02-25 09:30:00,743.5,743.5,738.34,738.37,40.0,743.5,743.5,738.34,738.37,40.0
2015-02-25 10:00:00,739.04,739.25,738.67,739.25,50.0,739.04,739.25,738.67,739.25,50.0
2015-02-25 10:30:00,740.24,740.52,739.75,740.48,140.0,740.24,740.52,739.75,740.48,140.0
2015-02-25 11:00:00,742.11,742.11,739.0,739.0,190.0,742.11,742.11,739.0,739.0,190.0
2015-02-25 11:30:00,740.29,740.89,740.25,740.25,40.0,740.29,740.89,740.25,740.25,40.0
2015-02-25 12:00:00,741.0,742.11,741.0,742.11,30.0,741.0,742.11,741.0,742.11,30.0
2015-02-25 12:30:00,742.0,742.13,741.25,741.25,110.0,742.0,742.13,741.25,741.25,110.0
2015-02-25 13:00:00,742.69,742.69,741.54,742.54,70.0,742.69,742.69,741.54,742.54,70.0
2015-02-25 13:30:00,744.24,744.25,742.85,742.98,110.0,744.24,744.25,742.85,742.98,110.0
2015-02-25 14:00:00,742.98,742.98,742.98,742.98,0.0,742.98,742.98,742.98,742.98,0.0
2015-02-25 14:30:00,744.69,747.94,744.52,745.2,240.0,744.69,747.94,744.52,745.2,240.0
2015-02-25 15:00:00,745.91,745.92,745.19,745.2,20.0,745.91,745.92,745.19,745.2,20.0
2015-02-25 15:30:00,744.4,745.28,743.4,745.28,110.0,744.4,745.28,743.4,745.28,110.0
2015-02-26 09:30:00,746.44,747.75,746.44,747.75,40.0,746.44,747.75,746.44,747.75,40.0
2015-02-26 10:00:00,745.06,747.01,744.13,746.92,70.0,745.06,747.01,744.13,746.92,70.0
2015-02-26 10:30:00,746.85,749.3,746.85,749.3,70.0,746.85,749.3,746.85,749.3,70.0
2015-02-26 11:00:00,749.3,749.3,749.3,749.3,0.0,749.3,749.3,749.3,749.3,0.0
2015-02-26 11:30:00,746.28,747.85,744.25,744.25,120.0,746.28,747.85,744.25,744.25,120.0
2015-02-26 12:00:00,745.56,746.98,745.56,746.0,80.0,745.56,746.98,745.56,746.0,80.0
2015-02-26 12:30:00,746.0,746.0,746.0,746.0,10.0,746.0,746.0,746.0,746.0,10.0
2015-02-26 13:00:00,745.23,745.24,745.23,745.23,10.0,745.23,745.24,745.23,745.23,10.0
2015-02-26 13:30:00,745.22,745.99,745.22,745.99,30.0,745.22,745.99,745.22,745.99,30.0
2015-02-26 14:00:00,747.77,748.32,746.74,748.32,40.0,747.77,748.32,746.74,748.32,40.0
2015-02-26 14:30:00,745.57,745.57,745.57,745.57,10.0,745.57,745.57,745.57,745.57,10.0
2015-02-26 15:00:00,745.46,747.65,745.45,745.97,70.0,745.46,747.65,745.45,745.97,70.0
2015-02-26 15:30:00,746.13,747.62,743.33,745.87,290.0,746.13,747.62,743.33,745.87,290.0
2015-02-27 09:30:00,745.14,745.14,745.14,745.14,50.0,745.14,745.14,745.14,745.14,50.0
2015-02-27 10:00:00,745.14,745.14,745.14,745.14,0.0,745.14,745.14,745.14,745.14,0.0
2015-02-27 10:30:00,745.0,745.0,744.01,744.01,30.0,745.0,745.0,744.01,744.01,30.0
2015-02-27 11:00:00,744.55,744.55,744.27,744.27,60.0,744.55,744.55,744.27,744.27,60.0
2015-02-27 11:30:00,743.97,744.52,743.97,744.0,130.0,743.97,744.52,743.97,744.0,130.0
2015-02-27 12:00:00,744.89,745.1,744.09,744.95,170.0,744.89,745.1,744.09,744.95,170.0
2015-02-27 12:30:00,745.02,745.02,745.02,745.02,10.0,745.02,745.02,745.02,745.02,10.0
2015-02-27 13:00:00,745.01,745.01,745.0,745.0,20.0,745.01,745.01,745.0,745.0,20.0
2015-02-27 13:30:00,745.02,745.82,745.0,745.0,30.0,745.02,745.82,745.0,745.0,30.0
2015-02-27 14:00:00,745.41,745.82,744.5,745.0,200.0,745.41,745.82,744.5,745.0,200.0
2015-02-27 14:30:00,745.07,746.33,744.98,745.17,220.0,745.07,746.33,744.98,745.17,220.0
2015-02-27 15:00:00,745.3,747.31,745.3,747.31,50.0,745.3,747.31,745.3,747.31,50.0
2015-02-27 15:30:00,746.01,746.68,744.05,744.44,370.0,746.01,746.68,744.05,744.44,370.0
2015-03-02 09:30:00,746.0,748.49,744.01,746.25,200.0,746.0,748.49,744.01,746.25,200.0
2015-03-02 10:00:00,746.25,747.47,744.0,744.0,230.0,746.25,747.47,744.0,744.0,230.0
2015-03-02 10:30:00,744.01,744.54,744.0,744.0,90.0,744.01,744.54,744.0,744.0,90.0
2015-03-02 11:00:00,744.57,745.47,743.78,743.79,130.0,744.57,745.47,743.78,743.79,130.0
2015-03-02 11:30:00,746.14,747.96,744.66,746.0,90.0,746.14,747.96,744.66,746.0,90.0
2015-03-02 12:00:00,745.8,746.6,745.0,745.0,260.0,745.8,746.6,745.0,745.0,260.0
2015-03-02 12:30:00,745.01,745.5,745.0,745.25,100.0,745.01,745.5,745.0,745.25,100.0
2015-03-02 13:00:00,745.51,745.6,745.0,745.0,60.0,745.51,745.6,745.0,745.0,60.0
2015-03-02 13:30:00,744.04,745.01,743.05,743.06,150.0,744.04,745.01,743.05,743.06,150.0
2015-03-02 14:00:00,743.06,743.48,741.78,741.79,330.0,743.06,743.48,741.78,741.79,330.0
2015-03-02 14:30:00,741.79,745.12,741.79,745.12,170.0,741.79,745.12,741.79,745.12,170.0
2015-03-02 15:00:00,746.0,748.85,745.55,746.32,160.0,746.0,748.85,745.55,746.32,160.0
2015-03-02 15:30:00,746.84,748.7,746.14,748.1,330.0,746.84,748.7,746.14,748.1,330.0
2015-03-03 09:30:00,753.45,756.4,753.45,756.4,40.0,753.45,756.4,753.45,756.4,40.0
2015-03-03 10:00:00,749.26,752.58,749.26,752.58,70.0,749.26,752.58,749.26,752.58,70.0
2015-03-03 10:30:00,753.91,753.96,752.03,753.49,50.0,753.91,753.96,752.03,753.49,50.0
2015-03-03 11:00:00,753.33,753.33,752.87,752.87,20.0,753.33,753.33,752.87,752.87,20.0
2015-03-03 11:30:00,749.52,750.41,749.26,749.32,100.0,749.52,750.41,749.26,749.32,100.0
2015-03-03 12:00:00,750.13,750.13,749.26,749.73,40.0,750.13,750.13,749.26,749.73,40.0
2015-03-03 12:30:00,749.73,749.73,749.73,749.73,0.0,749.73,749.73,749.73,749.73,0.0
2015-03-03 13:00:00,752.52,753.5,749.69,751.77,120.0,752.52,753.5,749.69,751.77,120.0
2015-03-03 13:30:00,753.47,753.5,752.65,753.5,70.0,753.47,753.5,752.65,753.5,70.0
2015-03-03 14:00:00,755.0,756.0,755.0,756.0,20.0,755.0,756.0,755.0,756.0,20.0
2015-03-03 14:30:00,756.0,759.88,755.73,759.88,90.0,756.0,759.88,755.73,759.88,90.0
2015-03-03 15:00:00,759.95,760.4,757.37,758.73,490.0,759.95,760.4,757.37,758.73,490.0
2015-03-03 15:30:00,760.07,761.32,756.09,759.51,330.0,760.07,761.32,756.09,759.51,330.0
2015-03-04 09:30:00,751.81,753.5,750.0,750.0,120.0,751.81,753.5,750.0,750.0,120.0
2015-03-04 10:00:00,750.58,751.86,750.58,750.99,40.0,750.58,751.86,750.58,750.99,40.0
2015-03-04 10:30:00,749.0,749.56,748.09,749.56,60.0,749.0,749.56,748.09,749.56,60.0
2015-03-04 11:00:00,749.6,749.6,748.72,749.07,90.0,749.6,749.6,748.72,749.07,90.0
2015-03-04 11:30:00,749.07,749.07,749.07,749.07,0.0,749.07,749.07,749.07,749.07,0.0
2015-03-04 12:00:00,750.59,750.59,749.04,749.89,50.0,750.59,750.59,749.04,749.89,50.0
2015-03-04 12:30:00,749.89,749.89,749.89,749.89,0.0,749.89,749.89,749.89,749.89,0.0
2015-03-04 13:00:00,748.97,748.97,748.03,748.04,80.0,748.97,748.97,748.03,748.04,80.0
2015-03-04 13:30:00,749.38,749.38,748.0,749.26,30.0,749.38,749.38,748.0,749.26,30.0
2015-03-04 14:00:00,749.01,749.11,747.46,747.82,60.0,749.01,749.11,747.46,747.82,60.0
2015-03-04 14:30:00,747.16,747.16,747.16,747.16,20.0,747.16,747.16,747.16,747.16,20.0
2015-03-04 15:00:00,746.6,749.97,746.6,749.97,240.0,746.6,749.97,746.6,749.97,240.0
2015-03-04 15:30:00,748.61,749.0,748.2,748.2,150.0,748.61,749.0,748.2,748.2,150.0
2015-03-05 09:30:00,749.0,749.0,748.99,749.0,40.0,749.0,749.0,748.99,749.0,40.0
2015-03-05 10:00:00,750.48,750.48,750.48,750.48,10.0,750.48,750.48,750.48,750.48,10.0
2015-03-05 10:30:00,749.5,750.25,749.5,750.25,50.0,749.5,750.25,749.5,750.25,50.0
2015-03-05 11:00:00,750.25,750.25,750.25,750.25,0.0,750.25,750.25,750.25,750.25,0.0
2015-03-05 11:30:00,748.5,748.55,748.5,748.55,20.0,748.5,748.55,748.5,748.55,20.0
2015-03-05 12:00:00,748.53,748.53,747.15,747.15,60.0,748.53,748.53,747.15,747.15,60.0
2015-03-05 12:30:00,747.15,747.15,747.15,747.15,0.0,747.15,747.15,747.15,747.15,0.0
2015-03-05 13:00:00,749.0,749.0,749.0,749.0,10.0,749.0,749.0,749.0,749.0,10.0
2015-03-05 13:30:00,748.87,748.87,748.85,748.85,20.0,748.87,748.87,748.85,748.85,20.0
2015-03-05 14:00:00,748.87,749.47,748.87,749.33,40.0,748.87,749.47,748.87,749.33,40.0
2015-03-05 14:30:00,748.0,748.2,748.0,748.2,30.0,748.0,748.2,748.0,748.2,30.0
2015-03-05 15:00:00,746.36,748.01,746.36,748.0,100.0,746.36,748.01,746.36,748.0,100.0
2015-03-05 15:30:00,746.98,749.0,746.98,749.0,120.0,746.98,749.0,746.98,749.0,120.0
2015-03-06 09:30:00,744.5,753.0,744.5,749.34,120.0,744.5,753.0,744.5,749.34,120.0
2015-03-06 10:00:00,756.39,756.39,751.5,754.45,120.0,756.39,756.39,751.5,754.45,120.0
2015-03-06 10:30:00,755.91,756.0,755.91,755.99,40.0,755.91,756.0,755.91,755.99,40.0
2015-03-06 11:00:00,755.96,755.96,751.1,751.1,40.0,755.96,755.96,751.1,751.1,40.0
2015-03-06 11:30:00,753.56,753.56,751.1,751.26,80.0,753.56,753.56,751.1,751.26,80.0
2015-03-06 12:00:00,751.0,751.94,749.01,751.42,40.0,751.0,751.94,749.01,751.42,40.0
2015-03-06 12:30:00,749.03,750.98,749.03,750.98,60.0,749.03,750.98,749.03,750.98,60.0
2015-03-06 13:00:00,749.03,749.76,746.18,746.18,130.0,749.03,749.76,746.18,746.18,130.0
2015-03-06 13:30:00,749.69,749.7,746.79,748.1,70.0,749.69,749.7,746.79,748.1,70.0
2015-03-06 14:00:00,746.7,748.03,746.56,746.88,80.0,746.7,748.03,746.56,746.88,80.0
2015-03-06 14:30:00,746.51,747.98,746.51,747.98,20.0,746.51,747.98,746.51,747.98,20.0
2015-03-06 15:00:00,746.52,747.65,746.16,746.16,80.0,746.52,747.65,746.16,746.16,80.0
2015-03-06 15:30:00,747.4,748.81,745.9,747.14,300.0,747.4,748.81,745.9,747.14,300.0
2015-03-09 09:30:00,748.32,752.08,748.32,749.84,110.0,748.32,752.08,748.32,749.84,110.0
2015-03-09 10:00:00,750.72,752.0,748.41,750.1,70.0,750.72,752.0,748.41,750.1,70.0
2015-03-09 10:30:00,747.74,748.67,747.74,747.86,50.0,747.74,748.67,747.74,747.86,50.0
2015-03-09 11:00:00,747.94,748.0,746.33,747.88,320.0,747.94,748.0,746.33,747.88,320.0
2015-03-09 11:30:00,747.77,748.5,747.49,747.49,150.0,747.77,748.5,747.49,747.49,150.0
2015-03-09 12:00:00,746.75,747.24,744.52,744.52,80.0,746.75,747.24,744.52,744.52,80.0
2015-03-09 12:30:00,744.52,748.0,744.01,747.31,1070.0,744.52,748.0,744.01,747.31,1070.0
2015-03-09 13:00:00,748.43,749.17,747.9,749.11,200.0,748.43,749.17,747.9,749.11,200.0
2015-03-09 13:30:00,748.55,752.3,748.55,751.1,260.0,748.55,752.3,748.55,751.1,260.0
2015-03-09 14:00:00,751.76,751.76,749.76,749.76,130.0,751.76,751.76,749.76,749.76,130.0
2015-03-09 14:30:00,750.38,751.39,748.71,751.39,190.0,750.38,751.39,748.71,751.39,190.0
2015-03-09 15:00:00,753.13,753.15,751.89,751.89,70.0,753.13,753.15,751.89,751.89,70.0
2015-03-09 15:30:00,753.62,755.48,752.14,753.15,480.0,753.62,755.48,752.14,753.15,480.0
2015-03-10 09:30:00,750.0,750.0,745.0,745.0,50.0,750.0,750.0,745.0,745.0,50.0
2015-03-10 10:00:00,744.37,744.43,740.0,741.16,150.0,744.37,744.43,740.0,741.16,150.0
2015-03-10 10:30:00,740.0,742.13,740.0,741.77,90.0,740.0,742.13,740.0,741.77,90.0
2015-03-10 11:00:00,736.75,741.33,736.75,741.33,30.0,736.75,741.33,736.75,741.33,30.0
2015-03-10 11:30:00,740.0,741.27,740.0,741.27,20.0,740.0,741.27,740.0,741.27,20.0
2015-03-10 12:00:00,737.0,743.2,737.0,739.01,1240.0,737.0,743.2,737.0,739.01,1240.0
2015-03-10 12:30:00,739.0,740.1,738.9,740.1,90.0,739.0,740.1,738.9,740.1,90.0
2015-03-10 13:00:00,740.5,740.99,740.11,740.4,110.0,740.5,740.99,740.11,740.4,110.0
2015-03-10 13:30:00,740.49,741.35,740.01,740.38,70.0,740.49,741.35,740.01,740.38,70.0
2015-03-10 14:00:00,740.88,740.88,740.44,740.7,40.0,740.88,740.88,740.44,740.7,40.0
2015-03-10 14:30:00,741.05,741.78,738.77,740.26,550.0,741.05,741.78,738.77,740.26,550.0
2015-03-10 15:00:00,741.5,741.71,740.09,740.09,610.0,741.5,741.71,740.09,740.09,610.0
2015-03-10 15:30:00,741.32,741.32,737.01,737.31,410.0,741.32,741.32,737.01,737.31,410.0
2015-03-11 09:30:00,741.67,741.67,741.67,741.67,40.0,741.67,741.67,741.67,741.67,40.0
2015-03-11 10:00:00,740.3,741.57,739.04,739.05,90.0,740.3,741.57,739.04,739.05,90.0
2015-03-11 10:30:00,740.0,740.0,738.29,738.67,90.0,740.0,740.0,738.29,738.67,90.0
2015-03-11 11:00:00,737.3,743.0,737.3,740.6,1260.0,737.3,743.0,737.3,740.6,1260.0
2015-03-11 11:30:00,740.59,740.59,740.59,740.59,10.0,740.59,740.59,740.59,740.59,10.0
2015-03-11 12:00:00,738.81,740.53,738.7,740.53,30.0,738.81,740.53,738.7,740.53,30.0
2015-03-11 12:30:00,742.6,742.65,741.6,741.6,50.0,742.6,742.65,741.6,741.6,50.0
2015-03-11 13:00:00,741.6,743.5,741.6,743.5,20.0,741.6,743.5,741.6,743.5,20.0
2015-03-11 13:30:00,741.35,741.84,738.16,738.16,180.0,741.35,741.84,738.16,738.16,180.0
2015-03-11 14:00:00,739.65,741.8,739.65,739.93,100.0,739.65,741.8,739.65,739.93,100.0
2015-03-11 14:30:00,739.89,739.89,738.5,738.55,40.0,739.89,739.89,738.5,738.55,40.0
2015-03-11 15:00:00,739.76,739.76,737.35,737.35,170.0,739.76,739.76,737.35,737.35,170.0
2015-03-11 15:30:00,737.35,738.49,736.37,738.02,540.0,737.35,738.49,736.37,738.02,540.0
2015-03-12 09:30:00,740.76,745.3,739.3,743.0,920.0,740.76,745.3,739.3,743.0,920.0
2015-03-12 10:00:00,740.8,743.5,739.0,741.8,600.0,740.8,743.5,739.0,741.8,600.0
2015-03-12 10:30:00,740.5,742.5,740.5,741.47,110.0,740.5,742.5,740.5,741.47,110.0
2015-03-12 11:00:00,741.65,742.49,741.31,741.31,140.0,741.65,742.49,741.31,741.31,140.0
2015-03-12 11:30:00,741.11,742.34,741.11,742.34,30.0,741.11,742.34,741.11,742.34,30.0
2015-03-12 12:00:00,744.74,744.74,743.32,743.33,30.0,744.74,744.74,743.32,743.33,30.0
2015-03-12 12:30:00,743.33,745.05,743.32,744.25,110.0,743.33,745.05,743.32,744.25,110.0
2015-03-12 13:00:00,744.69,745.7,744.68,744.87,110.0,744.69,745.7,744.68,744.87,110.0
2015-03-12 13:30:00,746.05,746.45,745.65,745.65,50.0,746.05,746.45,745.65,745.65,50.0
2015-03-12 14:00:00,746.8,746.8,746.48,746.48,20.0,746.8,746.8,746.48,746.48,20.0
2015-03-12 14:30:00,750.13,750.13,747.28,750.0,160.0,750.13,750.13,747.28,750.0,160.0
2015-03-12 15:00:00,753.31,756.88,753.31,756.88,80.0,753.31,756.88,753.31,756.88,80.0
2015-03-12 15:30:00,757.2,759.09,756.94,757.77,470.0,757.2,759.09,756.94,757.77,470.0
2015-03-13 09:30:00,759.74,759.74,759.74,759.74,10.0,759.74,759.74,759.74,759.74,10.0
2015-03-13 10:00:00,752.43,753.05,752.43,753.01,140.0,752.43,753.05,752.43,753.01,140.0
2015-03-13 10:30:00,749.48,749.49,749.48,749.48,20.0,749.48,749.49,749.48,749.48,20.0
2015-03-13 11:00:00,749.48,749.48,749.48,749.48,0.0,749.48,749.48,749.48,749.48,0.0
2015-03-13 11:30:00,746.69,746.69,745.25,746.04,110.0,746.69,746.69,745.25,746.04,110.0
2015-03-13 12:00:00,745.5,745.5,744.0,744.0,30.0,745.5,745.5,744.0,744.0,30.0
2015-03-13 12:30:00,746.1,748.14,746.1,746.5,90.0,746.1,748.14,746.1,746.5,90.0
2015-03-13 13:00:00,746.71,746.71,745.38,745.38,50.0,746.71,746.71,745.38,745.38,50.0
2015-03-13 13:30:00,747.77,747.77,745.41,746.82,30.0,747.77,747.77,745.41,746.82,30.0
2015-03-13 14:00:00,745.56,747.1,745.4,745.4,30.0,745.56,747.1,745.4,745.4,30.0
2015-03-13 14:30:00,745.56,746.45,744.61,746.45,110.0,745.56,746.45,744.61,746.45,110.0
2015-03-13 15:00:00,746.43,747.62,745.4,747.62,60.0,746.43,747.62,745.4,747.62,60.0
2015-03-13 15:30:00,748.05,751.53,747.82,749.62,240.0,748.05,751.53,747.82,749.62,240.0
2015-03-16 09:30:00,754.0,754.0,753.0,753.0,50.0,754.0,754.0,753.0,753.0,50.0
2015-03-16 10:00:00,754.43,755.0,751.49,752.12,190.0,754.43,755.0,751.49,752.12,190.0
2015-03-16 10:30:00,752.12,752.12,752.12,752.12,0.0,752.12,752.12,752.12,752.12,0.0
2015-03-16 11:00:00,752.4,754.7,751.28,753.0,780.0,752.4,754.7,751.28,753.0,780.0
2015-03-16 11:30:00,754.77,754.77,752.4,753.76,70.0,754.77,754.77,752.4,753.76,70.0
2015-03-16 12:00:00,753.4,753.41,753.4,753.4,10.0,753.4,753.41,753.4,753.4,10.0
2015-03-16 12:30:00,751.35,751.36,751.15,751.15,20.0,751.35,751.36,751.15,751.15,20.0
2015-03-16 13:00:00,751.59,751.59,751.59,751.59,10.0,751.59,751.59,751.59,751.59,10.0
2015-03-16 13:30:00,750.23,753.35,750.23,752.71,150.0,750.23,753.35,750.23,752.71,150.0
2015-03-16 14:00:00,753.25,754.0,752.96,753.16,60.0,753.25,754.0,752.96,753.16,60.0
2015-03-16 14:30:00,754.05,754.5,754.05,754.1,60.0,754.05,754.5,754.05,754.1,60.0
2015-03-16 15:00:00,755.55,756.34,754.38,756.03,150.0,755.55,756.34,754.38,756.03,150.0
2015-03-16 15:30:00,757.19,757.27,753.51,757.17,480.0,757.19,757.27,753.51,757.17,480.0
2015-03-17 09:30:00,756.76,758.3,754.99,755.8,840.0,756.76,758.3,754.99,755.8,840.0
2015-03-17 10:00:00,754.62,754.62,754.62,754.62,10.0,754.62,754.62,754.62,754.62,10.0
2015-03-17 10:30:00,756.75,756.81,756.6,756.81,140.0,756.75,756.81,756.6,756.81,140.0
2015-03-17 11:00:00,756.01,757.91,756.01,756.16,70.0,756.01,757.91,756.01,756.16,70.0
2015-03-17 11:30:00,754.88,756.99,754.88,754.91,40.0,754.88,756.99,754.88,754.91,40.0
2015-03-17 12:00:00,754.91,759.98,754.91,759.98,410.0,754.91,759.98,754.91,759.98,410.0
2015-03-17 12:30:00,759.41,759.41,757.17,757.17,20.0,759.41,759.41,757.17,757.17,20.0
2015-03-17 13:00:00,759.82,759.87,757.81,758.83,80.0,759.82,759.87,757.81,758.83,80.0
2015-03-17 13:30:00,759.23,763.42,759.23,763.42,440.0,759.23,763.42,759.23,763.42,440.0
2015-03-17 14:00:00,763.5,765.05,763.0,763.0,50.0,763.5,765.05,763.0,763.0,50.0
2015-03-17 14:30:00,763.6,764.86,762.39,764.53,180.0,763.6,764.86,762.39,764.53,180.0
2015-03-17 15:00:00,765.67,766.73,765.0,766.36,120.0,765.67,766.73,765.0,766.36,120.0
2015-03-17 15:30:00,766.79,768.39,765.56,765.56,510.0,766.79,768.39,765.56,765.56,510.0
2015-03-18 09:30:00,766.46,766.46,764.14,764.14,60.0,766.46,766.46,764.14,764.14,60.0
2015-03-18 10:00:00,763.58,763.58,763.45,763.45,20.0,763.58,763.58,763.45,763.45,20.0
2015-03-18 10:30:00,762.0,762.0,758.0,759.87,240.0,762.0,762.0,758.0,759.87,240.0
2015-03-18 11:00:00,759.79,763.8,759.0,762.89,700.0,759.79,763.8,759.0,762.89,700.0
2015-03-18 11:30:00,762.35,763.94,761.16,761.5,870.0,762.35,763.94,761.16,761.5,870.0
2015-03-18 12:00:00,762.81,762.81,762.63,762.63,20.0,762.81,762.81,762.63,762.63,20.0
2015-03-18 12:30:00,762.63,762.63,762.63,762.63,0.0,762.63,762.63,762.63,762.63,0.0
2015-03-18 13:00:00,762.67,762.7,762.67,762.7,20.0,762.67,762.7,762.67,762.7,20.0
2015-03-18 13:30:00,762.35,763.51,762.35,763.51,20.0,762.35,763.51,762.35,763.51,20.0
2015-03-18 14:00:00,764.0,767.79,764.0,767.79,70.0,764.0,767.79,764.0,767.79,70.0
2015-03-18 14:30:00,765.34,765.34,765.34,765.34,10.0,765.34,765.34,765.34,765.34,10.0
2015-03-18 15:00:00,764.0,765.66,763.94,763.94,40.0,764.0,765.66,763.94,763.94,40.0
2015-03-18 15:30:00,764.23,764.23,762.32,763.79,100.0,764.23,764.23,762.32,763.79,100.0
2015-03-19 09:30:00,763.0,763.0,762.01,762.01,20.0,763.0,763.0,762.01,762.01,20.0
2015-03-19 10:00:00,764.5,764.51,762.9,763.29,70.0,764.5,764.51,762.9,763.29,70.0
2015-03-19 10:30:00,763.29,763.29,763.29,763.29,0.0,763.29,763.29,763.29,763.29,0.0
2015-03-19 11:00:00,762.91,762.91,760.3,760.79,160.0,762.91,762.91,760.3,760.79,160.0
2015-03-19 11:30:00,760.99,764.0,760.99,761.9,820.0,760.99,764.0,760.99,761.9,820.0
2015-03-19 12:00:00,761.9,762.61,760.5,762.61,550.0,761.9,762.61,760.5,762.61,550.0
2015-03-19 12:30:00,762.94,762.94,762.94,762.94,10.0,762.94,762.94,762.94,762.94,10.0
2015-03-19 13:00:00,762.79,763.55,762.79,763.55,60.0,762.79,763.55,762.79,763.55,60.0
2015-03-19 13:30:00,764.98,764.98,764.98,764.98,10.0,764.98,764.98,764.98,764.98,10.0
2015-03-19 14:00:00,764.94,764.94,764.33,764.33,20.0,764.94,764.94,764.33,764.33,20.0
2015-03-19 14:30:00,763.95,764.98,763.95,764.98,40.0,763.95,764.98,763.95,764.98,40.0
2015-03-19 15:00:00,764.94,765.9,764.64,765.01,110.0,764.94,765.9,764.64,765.01,110.0
2015-03-19 15:30:00,765.44,767.91,765.26,765.26,340.0,765.44,767.91,765.26,765.26,340.0
2015-03-20 09:30:00,764.0,765.0,763.02,764.0,120.0,764.0,765.0,763.02,764.0,120.0
2015-03-20 10:00:00,766.5,766.5,764.83,764.84,50.0,766.5,766.5,764.83,764.84,50.0
2015-03-20 10:30:00,764.75,764.75,764.74,764.75,20.0,764.75,764.75,764.74,764.75,20.0
2015-03-20 11:00:00,764.76,766.02,764.76,766.02,30.0,764.76,766.02,764.76,766.02,30.0
2015-03-20 11:30:00,767.71,767.71,767.67,767.68,20.0,767.71,767.71,767.67,767.68,20.0
2015-03-20 12:00:00,768.89,769.08,767.6,769.08,60.0,768.89,769.08,767.6,769.08,60.0
2015-03-20 12:30:00,769.97,770.0,769.04,770.0,150.0,769.97,770.0,769.04,770.0,150.0
2015-03-20 13:00:00,771.72,771.72,771.72,771.72,10.0,771.72,771.72,771.72,771.72,10.0
2015-03-20 13:30:00,770.58,770.75,770.57,770.75,20.0,770.58,770.75,770.57,770.75,20.0
2015-03-20 14:00:00,770.61,772.58,770.61,771.99,30.0,770.61,772.58,770.61,771.99,30.0
2015-03-20 14:30:00,770.69,771.71,769.8,771.4,40.0,770.69,771.71,769.8,771.4,40.0
2015-03-20 15:00:00,769.8,769.84,768.77,768.78,60.0,769.8,769.84,768.77,768.78,60.0
2015-03-20 15:30:00,768.64,774.05,766.77,773.74,1150.0,768.64,774.05,766.77,773.74,1150.0
2015-03-23 09:30:00,775.0,775.84,772.0,772.0,230.0,775.0,775.84,772.0,772.0,230.0
2015-03-23 10:00:00,772.0,774.65,772.0,774.63,100.0,772.0,774.65,772.0,774.63,100.0
2015-03-23 10:30:00,774.59,774.68,772.14,773.34,90.0,774.59,774.68,772.14,773.34,90.0
2015-03-23 11:00:00,772.0,775.02,772.0,773.43,400.0,772.0,775.02,772.0,773.43,400.0
2015-03-23 11:30:00,775.3,776.38,773.75,775.55,110.0,775.3,776.38,773.75,775.55,110.0
2015-03-23 12:00:00,774.99,777.39,774.99,775.99,100.0,774.99,777.39,774.99,775.99,100.0
2015-03-23 12:30:00,776.62,780.0,775.51,778.62,190.0,776.62,780.0,775.51,778.62,190.0
2015-03-23 13:00:00,779.28,780.22,778.67,780.22,90.0,779.28,780.22,778.67,780.22,90.0
2015-03-23 13:30:00,779.54,779.54,776.22,778.58,310.0,779.54,779.54,776.22,778.58,310.0
2015-03-23 14:00:00,778.52,779.27,777.93,778.91,80.0,778.52,779.27,777.93,778.91,80.0
2015-03-23 14:30:00,779.8,779.94,779.73,779.82,100.0,779.8,779.94,779.73,779.82,100.0
2015-03-23 15:00:00,779.66,780.36,778.03,779.52,270.0,779.66,780.36,778.03,779.52,270.0
2015-03-23 15:30:00,778.53,780.42,776.58,778.23,720.0,778.53,780.42,776.58,778.23,720.0
2015-03-24 09:30:00,778.95,781.82,778.43,780.7,220.0,778.95,781.82,778.43,780.7,220.0
2015-03-24 10:00:00,781.45,783.42,780.01,782.72,100.0,781.45,783.42,780.01,782.72,100.0
2015-03-24 10:30:00,783.0,783.0,780.02,780.46,40.0,783.0,783.0,780.02,780.46,40.0
2015-03-24 11:00:00,781.25,783.0,781.05,782.42,90.0,781.25,783.0,781.05,782.42,90.0
2015-03-24 11:30:00,781.09,783.5,781.09,781.25,110.0,781.09,783.5,781.09,781.25,110.0
2015-03-24 12:00:00,782.39,783.14,781.1,781.53,410.0,782.39,783.14,781.1,781.53,410.0
2015-03-24 12:30:00,780.2,780.95,780.2,780.95,50.0,780.2,780.95,780.2,780.95,50.0
2015-03-24 13:00:00,780.69,782.28,779.06,782.07,110.0,780.69,782.28,779.06,782.07,110.0
2015-03-24 13:30:00,780.04,780.9,776.14,777.89,200.0,780.04,780.9,776.14,777.89,200.0
2015-03-24 14:00:00,778.49,778.91,775.93,776.92,120.0,778.49,778.91,775.93,776.92,120.0
2015-03-24 14:30:00,777.2,781.83,777.15,778.8,230.0,777.2,781.83,777.15,778.8,230.0
2015-03-24 15:00:00,778.67,778.67,775.7,778.55,180.0,778.67,778.67,775.7,778.55,180.0
2015-03-24 15:30:00,777.09,778.65,775.97,777.51,820.0,777.09,778.65,775.97,777.51,820.0
2015-03-25 09:30:00,778.12,778.5,778.12,778.5,40.0,778.12,778.5,778.12,778.5,40.0
2015-03-25 10:00:00,778.33,779.15,778.0,779.15,90.0,778.33,779.15,778.0,779.15,90.0
2015-03-25 10:30:00,778.36,779.8,778.36,779.8,20.0,778.36,779.8,778.36,779.8,20.0
2015-03-25 11:00:00,780.62,780.62,772.39,775.01,610.0,780.62,780.62,772.39,775.01,610.0
2015-03-25 11:30:00,775.0,776.99,772.33,773.07,1040.0,775.0,776.99,772.33,773.07,1040.0
2015-03-25 12:00:00,774.0,774.32,771.36,772.5,520.0,774.0,774.32,771.36,772.5,520.0
2015-03-25 12:30:00,773.42,773.6,771.5,772.6,480.0,773.42,773.6,771.5,772.6,480.0
2015-03-25 13:00:00,772.68,773.2,766.2,767.81,1300.0,772.68,773.2,766.2,767.81,1300.0
2015-03-25 13:30:00,767.72,770.52,767.2,769.39,230.0,767.72,770.52,767.2,769.39,230.0
2015-03-25 14:00:00,769.4,771.94,769.4,771.94,480.0,769.4,771.94,769.4,771.94,480.0
2015-03-25 14:30:00,770.31,771.02,767.53,770.57,420.0,770.31,771.02,767.53,770.57,420.0
2015-03-25 15:00:00,769.89,770.39,766.37,766.67,730.0,769.89,770.39,766.37,766.67,730.0
2015-03-25 15:30:00,766.72,770.83,765.72,769.85,2100.0,766.72,770.83,765.72,769.85,2100.0
2015-03-26 09:30:00,768.8,769.0,766.1,766.1,80.0,768.8,769.0,766.1,766.1,80.0
2015-03-26 10:00:00,767.12,768.46,766.85,767.0,80.0,767.12,768.46,766.85,767.0,80.0
2015-03-26 10:30:00,767.9,768.15,765.7,766.98,180.0,767.9,768.15,765.7,766.98,180.0
2015-03-26 11:00:00,767.22,768.0,766.41,767.94,420.0,767.22,768.0,766.41,767.94,420.0
2015-03-26 11:30:00,768.0,768.14,766.89,768.14,210.0,768.0,768.14,766.89,768.14,210.0
2015-03-26 12:00:00,768.0,768.25,766.85,767.5,180.0,768.0,768.25,766.85,767.5,180.0
2015-03-26 12:30:00,767.88,767.88,764.32,764.49,300.0,767.88,767.88,764.32,764.49,300.0
2015-03-26 13:00:00,764.01,764.59,761.88,763.35,270.0,764.01,764.59,761.88,763.35,270.0
2015-03-26 13:30:00,762.46,762.59,760.33,760.34,210.0,762.46,762.59,760.33,760.34,210.0
2015-03-26 14:00:00,759.99,764.0,759.99,764.0,400.0,759.99,764.0,759.99,764.0,400.0
2015-03-26 14:30:00,764.88,766.64,764.0,764.84,400.0,764.88,766.64,764.0,764.84,400.0
2015-03-26 15:00:00,765.51,767.15,764.04,766.16,440.0,765.51,767.15,764.04,766.16,440.0
2015-03-26 15:30:00,765.07,767.26,760.95,763.35,900.0,765.07,767.26,760.95,763.35,900.0
2015-03-27 09:30:00,765.0,768.85,765.0,768.85,70.0,765.0,768.85,765.0,768.85,70.0
2015-03-27 10:00:00,767.3,767.3,760.52,760.52,520.0,767.3,767.3,760.52,760.52,520.0
2015-03-27 10:30:00,761.18,763.02,759.56,761.93,370.0,761.18,763.02,759.56,761.93,370.0
2015-03-27 11:00:00,762.23,762.7,761.99,762.7,60.0,762.23,762.7,761.99,762.7,60.0
2015-03-27 11:30:00,762.59,765.52,762.59,764.49,400.0,762.59,765.52,762.59,764.49,400.0
2015-03-27 12:00:00,764.82,765.16,763.72,763.72,340.0,764.82,765.16,763.72,763.72,340.0
2015-03-27 12:30:00,764.74,764.74,763.91,763.91,40.0,764.74,764.74,763.91,763.91,40.0
2015-03-27 13:00:00,764.26,767.56,764.26,767.56,150.0,764.26,767.56,764.26,767.56,150.0
2015-03-27 13:30:00,767.73,768.23,766.3,766.31,220.0,767.73,768.23,766.3,766.31,220.0
2015-03-27 14:00:00,767.24,768.32,766.09,768.3,90.0,767.24,768.32,766.09,768.3,90.0
2015-03-27 14:30:00,768.36,768.36,765.73,767.5,380.0,768.36,768.36,765.73,767.5,380.0
2015-03-27 15:00:00,767.53,767.54,765.57,766.5,300.0,767.53,767.54,765.57,766.5,300.0
2015-03-27 15:30:00,766.48,766.48,763.0,763.0,1320.0,766.48,766.48,763.0,763.0,1320.0
2015-03-30 09:30:00,765.9,768.44,765.9,768.02,180.0,765.9,768.44,765.9,768.02,180.0
2015-03-30 10:00:00,767.13,767.13,765.0,765.0,50.0,767.13,767.13,765.0,765.0,50.0
2015-03-30 10:30:00,765.71,767.86,763.98,766.17,600.0,765.71,767.86,763.98,766.17,600.0
2015-03-30 11:00:00,766.03,766.03,764.58,765.8,340.0,766.03,766.03,764.58,765.8,340.0
2015-03-30 11:30:00,764.81,765.47,764.04,764.51,100.0,764.81,765.47,764.04,764.51,100.0
2015-03-30 12:00:00,764.52,765.77,764.51,765.76,270.0,764.52,765.77,764.51,765.76,270.0
2015-03-30 12:30:00,765.44,765.85,764.82,765.0,730.0,765.44,765.85,764.82,765.0,730.0
2015-03-30 13:00:00,765.36,766.51,765.0,765.97,80.0,765.36,766.51,765.0,765.97,80.0
2015-03-30 13:30:00,766.44,768.44,765.9,766.0,600.0,766.44,768.44,765.9,766.0,600.0
2015-03-30 14:00:00,766.49,769.98,766.0,769.98,230.0,766.49,769.98,766.0,769.98,230.0
2015-03-30 14:30:00,769.99,770.42,768.64,769.92,180.0,769.99,770.42,768.64,769.92,180.0
2015-03-30 15:00:00,770.48,770.48,769.68,769.72,30.0,770.48,770.48,769.68,769.72,30.0
2015-03-30 15:30:00,770.41,772.65,769.33,770.09,480.0,770.41,772.65,769.33,770.09,480.0
2015-03-31 09:30:00,770.0,774.0,770.0,770.1,130.0,770.0,774.0,770.0,770.1,130.0
2015-03-31 10:00:00,770.49,771.0,769.99,770.0,230.0,770.49,771.0,769.99,770.0,230.0
2015-03-31 10:30:00,770.94,770.94,770.94,770.94,10.0,770.94,770.94,770.94,770.94,10.0
2015-03-31 11:00:00,770.19,772.0,770.19,771.33,140.0,770.19,772.0,770.19,771.33,140.0
2015-03-31 11:30:00,771.62,771.62,771.62,771.62,50.0,771.62,771.62,771.62,771.62,50.0
2015-03-31 12:00:00,770.85,772.05,770.85,772.05,50.0,770.85,772.05,770.85,772.05,50.0
2015-03-31 12:30:00,772.05,774.06,771.5,771.5,220.0,772.05,774.06,771.5,771.5,220.0
2015-03-31 13:00:00,771.5,771.5,771.5,771.5,0.0,771.5,771.5,771.5,771.5,0.0
2015-03-31 13:30:00,773.01,775.0,773.01,774.97,100.0,773.01,775.0,773.01,774.97,100.0
2015-03-31 14:00:00,774.36,774.57,774.3,774.56,40.0,774.36,774.57,774.3,774.56,40.0
2015-03-31 14:30:00,774.28,775.0,773.73,775.0,160.0,774.28,775.0,773.73,775.0,160.0
2015-03-31 15:00:00,773.75,773.75,770.85,771.99,180.0,773.75,773.75,770.85,771.99,180.0
2015-03-31 15:30:00,771.65,772.04,768.5,769.21,1350.0,771.65,772.04,768.5,769.21,1350.0
2015-04-01 09:30:00,770.1,770.1,770.0,770.05,80.0,770.1,770.1,770.0,770.05,80.0
2015-04-01 10:00:00,767.91,767.91,765.0,765.06,130.0,767.91,767.91,765.0,765.06,130.0
2015-04-01 10:30:00,765.01,765.88,763.17,763.99,130.0,765.01,765.88,763.17,763.99,130.0
2015-04-01 11:00:00,764.8,767.74,764.8,766.67,140.0,764.8,767.74,764.8,766.67,140.0
2015-04-01 11:30:00,767.37,768.19,766.25,767.66,50.0,767.37,768.19,766.25,767.66,50.0
2015-04-01 12:00:00,769.0,769.88,766.41,767.01,180.0,769.0,769.88,766.41,767.01,180.0
2015-04-01 12:30:00,767.5,767.82,767.03,767.76,250.0,767.5,767.82,767.03,767.76,250.0
2015-04-01 13:00:00,767.77,769.81,767.75,769.81,190.0,767.77,769.81,767.75,769.81,190.0
2015-04-01 13:30:00,769.12,770.83,768.81,770.83,80.0,769.12,770.83,768.81,770.83,80.0
2015-04-01 14:00:00,770.93,770.93,768.83,768.83,70.0,770.93,770.93,768.83,768.83,70.0
2015-04-01 14:30:00,768.73,769.71,767.91,769.71,280.0,768.73,769.71,767.91,769.71,280.0
2015-04-01 15:00:00,769.1,770.0,768.8,768.96,150.0,769.1,770.0,768.8,768.96,150.0
2015-04-01 15:30:00,770.54,770.93,768.57,770.43,380.0,770.54,770.93,768.57,770.43,380.0
2015-04-02 09:30:00,772.69,774.07,772.69,773.0,70.0,772.69,774.07,772.69,773.0,70.0
2015-04-02 10:00:00,773.01,774.0,771.8,773.0,380.0,773.01,774.0,771.8,773.0,380.0
2015-04-02 10:30:00,771.94,773.74,769.85,770.02,520.0,771.94,773.74,769.85,770.02,520.0
2015-04-02 11:00:00,771.59,772.0,770.49,770.49,40.0,771.59,772.0,770.49,770.49,40.0
2015-04-02 11:30:00,772.04,772.04,770.95,770.95,140.0,772.04,772.04,770.95,770.95,140.0
2015-04-02 12:00:00,770.36,770.5,768.51,768.52,30.0,770.36,770.5,768.51,768.52,30.0
2015-04-02 12:30:00,768.52,768.52,768.52,768.52,0.0,768.52,768.52,768.52,768.52,0.0
2015-04-02 13:00:00,770.12,770.12,769.87,770.0,60.0,770.12,770.12,769.87,770.0,60.0
2015-04-02 13:30:00,770.02,770.03,768.15,768.98,120.0,770.02,770.03,768.15,768.98,120.0
2015-04-02 14:00:00,768.62,769.02,768.62,769.02,20.0,768.62,769.02,768.62,769.02,20.0
2015-04-02 14:30:00,768.78,768.78,768.78,768.78,10.0,768.78,768.78,768.78,768.78,10.0
2015-04-02 15:00:00,768.71,769.1,768.7,768.94,30.0,768.71,769.1,768.7,768.94,30.0
2015-04-02 15:30:00,771.23,772.78,770.08,772.72,440.0,771.23,772.78,770.08,772.72,440.0
2015-04-06 09:30:00,769.12,772.89,769.12,772.89,120.0,769.12,772.89,769.12,772.89,120.0
2015-04-06 10:00:00,776.72,776.72,774.69,774.69,20.0,776.72,776.72,774.69,774.69,20.0
2015-04-06 10:30:00,776.88,777.22,774.16,776.61,140.0,776.88,777.22,774.16,776.61,140.0
2015-04-06 11:00:00,776.5,778.29,776.27,778.28,50.0,776.5,778.29,776.27,778.28,50.0
2015-04-06 11:30:00,777.55,778.58,776.62,776.91,130.0,777.55,778.58,776.62,776.91,130.0
2015-04-06 12:00:00,778.45,779.19,776.93,778.63,160.0,778.45,779.19,776.93,778.63,160.0
2015-04-06 12:30:00,779.82,782.76,779.69,782.74,120.0,779.82,782.76,779.69,782.74,120.0
2015-04-06 13:00:00,781.85,781.88,778.66,778.66,160.0,781.85,781.88,778.66,778.66,160.0
2015-04-06 13:30:00,779.95,780.08,778.23,778.23,110.0,779.95,780.08,778.23,778.23,110.0
2015-04-06 14:00:00,777.66,779.08,777.66,779.08,30.0,777.66,779.08,777.66,779.08,30.0
2015-04-06 14:30:00,780.36,780.36,779.06,780.3,60.0,780.36,780.36,779.06,780.3,60.0
2015-04-06 15:00:00,780.75,780.79,778.95,779.61,130.0,780.75,780.79,778.95,779.61,130.0
2015-04-06 15:30:00,779.08,780.08,776.39,777.56,200.0,779.08,780.08,776.39,777.56,200.0
2015-04-07 09:30:00,779.37,779.37,777.06,777.06,70.0,779.37,779.37,777.06,777.06,70.0
2015-04-07 10:00:00,776.26,777.06,775.7,775.82,90.0,776.26,777.06,775.7,775.82,90.0
2015-04-07 10:30:00,775.88,777.01,774.8,776.25,160.0,775.88,777.01,774.8,776.25,160.0
2015-04-07 11:00:00,777.12,779.71,776.63,777.0,190.0,777.12,779.71,776.63,777.0,190.0
2015-04-07 11:30:00,777.4,778.37,777.28,777.7,120.0,777.4,778.37,777.28,777.7,120.0
2015-04-07 12:00:00,777.98,778.68,777.98,778.68,80.0,777.98,778.68,777.98,778.68,80.0
2015-04-07 12:30:00,778.26,778.63,778.26,778.63,20.0,778.26,778.63,778.26,778.63,20.0
2015-04-07 13:00:00,778.74,778.75,777.48,777.48,70.0,778.74,778.75,777.48,777.48,70.0
2015-04-07 13:30:00,777.48,777.48,776.29,776.3,50.0,777.48,777.48,776.29,776.3,50.0
2015-04-07 14:00:00,775.02,776.27,775.02,775.76,130.0,775.02,776.27,775.02,775.76,130.0
2015-04-07 14:30:00,775.47,775.99,775.4,775.82,80.0,775.47,775.99,775.4,775.82,80.0
2015-04-07 15:00:00,774.8,774.85,773.51,774.39,80.0,774.8,774.85,773.51,774.39,80.0
2015-04-07 15:30:00,774.3,774.3,771.26,771.26,200.0,774.3,774.3,771.26,771.26,200.0
2015-04-08 09:30:00,775.48,778.22,774.34,774.34,50.0,775.48,778.22,774.34,774.34,50.0
2015-04-08 10:00:00,771.93,771.93,770.49,770.85,30.0,771.93,771.93,770.49,770.85,30.0
2015-04-08 10:30:00,770.67,771.24,770.32,770.32,70.0,770.67,771.24,770.32,770.32,70.0
2015-04-08 11:00:00,771.5,771.55,770.14,770.54,50.0,771.5,771.55,770.14,770.54,50.0
2015-04-08 11:30:00,770.24,772.32,770.24,772.32,40.0,770.24,772.32,770.24,772.32,40.0
2015-04-08 12:00:00,771.31,774.14,771.31,772.98,60.0,771.31,774.14,771.31,772.98,60.0
2015-04-08 12:30:00,771.89,771.9,771.89,771.89,10.0,771.89,771.9,771.89,771.89,10.0
2015-04-08 13:00:00,772.1,772.75,771.09,772.0,80.0,772.1,772.75,771.09,772.0,80.0
2015-04-08 13:30:00,771.75,771.75,770.11,770.94,70.0,771.75,771.75,770.11,770.94,70.0
2015-04-08 14:00:00,770.56,771.79,769.6,771.79,100.0,770.56,771.79,769.6,771.79,100.0
2015-04-08 14:30:00,770.79,771.66,770.32,771.66,40.0,770.79,771.66,770.32,771.66,40.0
2015-04-08 15:00:00,771.54,773.61,771.5,772.0,250.0,771.54,773.61,771.5,772.0,250.0
2015-04-08 15:30:00,772.74,775.47,772.45,775.47,840.0,772.74,775.47,772.45,775.47,840.0
2015-04-09 09:30:00,775.7,775.99,775.59,775.99,40.0,775.7,775.99,775.59,775.99,40.0
2015-04-09 10:00:00,775.99,775.99,775.99,775.99,0.0,775.99,775.99,775.99,775.99,0.0
2015-04-09 10:30:00,775.65,777.14,775.42,776.0,210.0,775.65,777.14,775.42,776.0,210.0
2015-04-09 11:00:00,775.19,775.82,775.18,775.82,60.0,775.19,775.82,775.18,775.82,60.0
2015-04-09 11:30:00,776.03,776.75,775.36,775.82,110.0,776.03,776.75,775.36,775.82,110.0
2015-04-09 12:00:00,776.24,776.24,775.45,775.45,80.0,776.24,776.24,775.45,775.45,80.0
2015-04-09 12:30:00,775.25,775.25,775.02,775.14,30.0,775.25,775.25,775.02,775.14,30.0
2015-04-09 13:00:00,775.12,776.11,775.12,776.11,100.0,775.12,776.11,775.12,776.11,100.0
2015-04-09 13:30:00,776.21,776.8,776.0,776.33,230.0,776.21,776.8,776.0,776.33,230.0
2015-04-09 14:00:00,776.1,777.37,776.1,777.37,70.0,776.1,777.37,776.1,777.37,70.0
2015-04-09 14:30:00,776.6,777.12,776.19,776.48,200.0,776.6,777.12,776.19,776.48,200.0
2015-04-09 15:00:00,776.48,780.21,776.47,780.0,310.0,776.48,780.21,776.47,780.0,310.0
2015-04-09 15:30:00,780.8,783.8,779.95,783.03,1170.0,780.8,783.8,779.95,783.03,1170.0
2015-04-10 09:30:00,780.3,780.61,779.66,780.36,60.0,780.3,780.61,779.66,780.36,60.0
2015-04-10 10:00:00,781.45,781.45,780.9,780.9,50.0,781.45,781.45,780.9,780.9,50.0
2015-04-10 10:30:00,781.71,782.88,780.92,782.41,260.0,781.71,782.88,780.92,782.41,260.0
2015-04-10 11:00:00,782.65,784.25,782.33,784.25,30.0,782.65,784.25,782.33,784.25,30.0
2015-04-10 11:30:00,784.02,784.02,782.0,782.09,280.0,784.02,784.02,782.0,782.09,280.0
2015-04-10 12:00:00,782.47,782.65,782.01,782.65,100.0,782.47,782.65,782.01,782.65,100.0
2015-04-10 12:30:00,782.05,782.05,782.04,782.05,10.0,782.05,782.05,782.04,782.05,10.0
2015-04-10 13:00:00,782.2,782.4,782.2,782.4,50.0,782.2,782.4,782.2,782.4,50.0
2015-04-10 13:30:00,782.26,782.65,782.15,782.4,120.0,782.26,782.65,782.15,782.4,120.0
2015-04-10 14:00:00,782.18,782.4,780.49,780.49,310.0,782.18,782.4,780.49,780.49,310.0
2015-04-10 14:30:00,780.89,781.2,780.62,781.14,50.0,780.89,781.2,780.62,781.14,50.0
2015-04-10 15:00:00,780.63,781.26,779.12,779.99,170.0,780.63,781.26,779.12,779.99,170.0
2015-04-10 15:30:00,779.63,781.99,779.63,780.98,310.0,779.63,781.99,779.63,780.98,310.0
2015-04-13 09:30:00,782.8,782.8,781.49,781.49,60.0,782.8,782.8,781.49,781.49,60.0
2015-04-13 10:00:00,781.5,781.5,779.54,779.54,90.0,781.5,781.5,779.54,779.54,90.0
2015-04-13 10:30:00,779.23,779.28,779.22,779.23,110.0,779.23,779.28,779.22,779.23,110.0
2015-04-13 11:00:00,778.24,780.39,778.24,779.79,90.0,778.24,780.39,778.24,779.79,90.0
2015-04-13 11:30:00,780.55,781.09,780.0,781.09,70.0,780.55,781.09,780.0,781.09,70.0
2015-04-13 12:00:00,781.1,782.97,781.1,782.96,100.0,781.1,782.97,781.1,782.96,100.0
2015-04-13 12:30:00,781.87,783.85,781.87,783.84,80.0,781.87,783.85,781.87,783.84,80.0
2015-04-13 13:00:00,783.33,783.33,782.15,782.77,50.0,783.33,783.33,782.15,782.77,50.0
2015-04-13 13:30:00,783.41,783.41,783.19,783.2,20.0,783.41,783.41,783.19,783.2,20.0
2015-04-13 14:00:00,783.54,784.81,783.47,784.81,50.0,783.54,784.81,783.47,784.81,50.0
2015-04-13 14:30:00,785.8,787.1,785.0,787.1,100.0,785.8,787.1,785.0,787.1,100.0
2015-04-13 15:00:00,785.0,786.39,783.97,785.37,110.0,785.0,786.39,783.97,785.37,110.0
2015-04-13 15:30:00,784.0,787.82,784.0,786.75,350.0,784.0,787.82,784.0,786.75,350.0
2015-04-14 09:30:00,785.0,787.96,785.0,787.63,130.0,785.0,787.96,785.0,787.63,130.0
2015-04-14 10:00:00,786.24,786.28,782.6,784.05,130.0,786.24,786.28,782.6,784.05,130.0
2015-04-14 10:30:00,783.41,783.99,783.0,783.99,130.0,783.41,783.99,783.0,783.99,130.0
2015-04-14 11:00:00,783.84,783.84,783.8,783.8,20.0,783.84,783.84,783.8,783.8,20.0
2015-04-14 11:30:00,783.75,786.09,783.75,786.09,50.0,783.75,786.09,783.75,786.09,50.0
2015-04-14 12:00:00,785.78,785.97,783.79,784.4,90.0,785.78,785.97,783.79,784.4,90.0
2015-04-14 12:30:00,784.35,784.99,782.83,782.83,90.0,784.35,784.99,782.83,782.83,90.0
2015-04-14 13:00:00,782.23,782.98,780.01,780.01,90.0,782.23,782.98,780.01,780.01,90.0
2015-04-14 13:30:00,780.22,782.09,780.22,781.33,130.0,780.22,782.09,780.22,781.33,130.0
2015-04-14 14:00:00,779.41,780.72,775.69,775.69,80.0,779.41,780.72,775.69,775.69,80.0
2015-04-14 14:30:00,775.97,779.44,775.97,779.01,80.0,775.97,779.44,775.97,779.01,80.0
2015-04-14 15:00:00,778.41,780.14,777.23,778.1,210.0,778.41,780.14,777.23,778.1,210.0
2015-04-14 15:30:00,778.5,784.57,778.07,780.99,900.0,778.5,784.57,778.07,780.99,900.0
2015-04-15 09:30:00,781.01,781.32,780.93,780.93,90.0,781.01,781.32,780.93,780.93,90.0
2015-04-15 10:00:00,780.99,781.14,780.67,780.68,70.0,780.99,781.14,780.67,780.68,70.0
2015-04-15 10:30:00,781.47,781.61,781.47,781.6,40.0,781.47,781.61,781.47,781.6,40.0
2015-04-15 11:00:00,781.01,781.01,780.84,780.84,20.0,781.01,781.01,780.84,780.84,20.0
2015-04-15 11:30:00,781.82,782.17,781.04,781.04,80.0,781.82,782.17,781.04,781.04,80.0
2015-04-15 12:00:00,780.9,784.37,780.9,780.9,80.0,780.9,784.37,780.9,780.9,80.0
2015-04-15 12:30:00,782.21,783.49,781.0,782.22,120.0,782.21,783.49,781.0,782.22,120.0
2015-04-15 13:00:00,782.86,782.86,782.86,782.86,10.0,782.86,782.86,782.86,782.86,10.0
2015-04-15 13:30:00,781.64,781.72,780.94,781.11,50.0,781.64,781.72,780.94,781.11,50.0
2015-04-15 14:00:00,781.66,782.01,779.81,779.81,490.0,781.66,782.01,779.81,779.81,490.0
2015-04-15 14:30:00,780.9,781.18,780.88,781.18,40.0,780.9,781.18,780.88,781.18,40.0
2015-04-15 15:00:00,780.95,780.95,780.94,780.95,20.0,780.95,780.95,780.94,780.95,20.0
2015-04-15 15:30:00,780.62,781.4,777.38,778.19,440.0,780.62,781.4,777.38,778.19,440.0
2015-04-16 09:30:00,773.5,776.0,771.72,771.72,180.0,773.5,776.0,771.72,771.72,180.0
2015-04-16 10:00:00,770.15,772.88,770.15,771.85,30.0,770.15,772.88,770.15,771.85,30.0
2015-04-16 10:30:00,770.47,773.91,770.47,773.91,190.0,770.47,773.91,770.47,773.91,190.0
2015-04-16 11:00:00,773.03,774.22,773.0,774.22,90.0,773.03,774.22,773.0,774.22,90.0
2015-04-16 11:30:00,774.93,775.94,773.95,774.16,200.0,774.93,775.94,773.95,774.16,200.0
2015-04-16 12:00:00,774.16,774.16,774.16,774.16,0.0,774.16,774.16,774.16,774.16,0.0
2015-04-16 12:30:00,775.97,775.97,775.97,775.97,20.0,775.97,775.97,775.97,775.97,20.0
2015-04-16 13:00:00,774.57,774.57,773.27,773.27,20.0,774.57,774.57,773.27,773.27,20.0
2015-04-16 13:30:00,774.0,776.43,773.81,776.43,170.0,774.0,776.43,773.81,776.43,170.0
2015-04-16 14:00:00,775.31,775.31,774.43,774.43,30.0,775.31,775.31,774.43,774.43,30.0
2015-04-16 14:30:00,774.32,776.92,774.32,776.92,120.0,774.32,776.92,774.32,776.92,120.0
2015-04-16 15:00:00,776.55,777.26,775.79,775.79,190.0,776.55,777.26,775.79,775.79,190.0
2015-04-16 15:30:00,775.65,779.63,775.65,779.33,540.0,775.65,779.63,775.65,779.33,540.0
2015-04-17 09:30:00,774.3,774.3,770.89,772.0,120.0,774.3,774.3,770.89,772.0,120.0
2015-04-17 10:00:00,772.05,772.05,769.44,769.44,130.0,772.05,772.05,769.44,769.44,130.0
2015-04-17 10:30:00,769.85,769.85,767.18,768.1,100.0,769.85,769.85,767.18,768.1,100.0
2015-04-17 11:00:00,765.25,769.18,765.25,768.88,230.0,765.25,769.18,765.25,768.88,230.0
2015-04-17 11:30:00,768.22,769.29,767.79,769.28,50.0,768.22,769.29,767.79,769.28,50.0
2015-04-17 12:00:00,769.36,770.14,769.36,770.14,40.0,769.36,770.14,769.36,770.14,40.0
2015-04-17 12:30:00,770.69,770.79,769.34,770.79,40.0,770.69,770.79,769.34,770.79,40.0
2015-04-17 13:00:00,770.8,770.8,770.8,770.8,10.0,770.8,770.8,770.8,770.8,10.0
2015-04-17 13:30:00,771.13,772.52,770.59,770.94,230.0,771.13,772.52,770.59,770.94,230.0
2015-04-17 14:00:00,771.02,772.45,770.94,772.45,170.0,771.02,772.45,770.94,772.45,170.0
2015-04-17 14:30:00,771.21,771.95,770.0,770.0,310.0,771.21,771.95,770.0,770.0,310.0
2015-04-17 15:00:00,770.0,770.23,767.0,768.53,350.0,770.0,770.23,767.0,768.53,350.0
2015-04-17 15:30:00,769.04,772.09,768.31,772.09,660.0,769.04,772.09,768.31,772.09,660.0
2015-04-20 09:30:00,774.6,774.6,774.6,774.6,10.0,774.6,774.6,774.6,774.6,10.0
2015-04-20 10:00:00,775.0,775.01,773.71,773.72,140.0,775.0,775.01,773.71,773.72,140.0
2015-04-20 10:30:00,773.71,773.72,773.71,773.71,10.0,773.71,773.72,773.71,773.71,10.0
2015-04-20 11:00:00,774.88,775.1,774.88,775.0,100.0,774.88,775.1,774.88,775.0,100.0
2015-04-20 11:30:00,775.05,775.05,774.35,774.35,160.0,775.05,775.05,774.35,774.35,160.0
2015-04-20 12:00:00,774.35,775.74,774.35,774.56,60.0,774.35,775.74,774.35,774.56,60.0
2015-04-20 12:30:00,774.35,775.4,772.45,773.0,220.0,774.35,775.4,772.45,773.0,220.0
2015-04-20 13:00:00,773.17,773.92,773.16,773.92,40.0,773.17,773.92,773.16,773.92,40.0
2015-04-20 13:30:00,773.09,773.09,772.32,772.32,20.0,773.09,773.09,772.32,772.32,20.0
2015-04-20 14:00:00,772.51,772.51,771.41,771.41,50.0,772.51,772.51,771.41,771.41,50.0
2015-04-20 14:30:00,769.9,770.62,769.9,770.62,150.0,769.9,770.62,769.9,770.62,150.0
2015-04-20 15:00:00,770.22,770.91,770.21,770.91,160.0,770.22,770.91,770.21,770.91,160.0
2015-04-20 15:30:00,771.03,772.92,770.79,772.0,510.0,771.03,772.92,770.79,772.0,510.0
2015-04-21 09:30:00,775.0,779.38,772.93,773.38,90.0,775.0,779.38,772.93,773.38,90.0
2015-04-21 10:00:00,771.79,772.56,769.94,769.95,70.0,771.79,772.56,769.94,769.95,70.0
2015-04-21 10:30:00,769.93,769.94,766.31,766.4,100.0,769.93,769.94,766.31,766.4,100.0
2015-04-21 11:00:00,766.4,767.95,764.89,764.89,170.0,766.4,767.95,764.89,764.89,170.0
2015-04-21 11:30:00,764.12,766.21,763.58,765.87,200.0,764.12,766.21,763.58,765.87,200.0
2015-04-21 12:00:00,763.63,766.43,763.63,766.43,160.0,763.63,766.43,763.63,766.43,160.0
2015-04-21 12:30:00,767.69,767.77,765.02,765.02,70.0,767.69,767.77,765.02,765.02,70.0
2015-04-21 13:00:00,765.93,766.3,765.93,766.3,50.0,765.93,766.3,765.93,766.3,50.0
2015-04-21 13:30:00,765.58,765.58,764.55,765.06,80.0,765.58,765.58,764.55,765.06,80.0
2015-04-21 14:00:00,764.44,765.02,764.12,765.0,70.0,764.44,765.02,764.12,765.0,70.0
2015-04-21 14:30:00,764.58,765.46,764.03,764.5,130.0,764.58,765.46,764.03,764.5,130.0
2015-04-21 15:00:00,764.5,764.75,760.5,762.0,510.0,764.5,764.75,760.5,762.0,510.0
2015-04-21 15:30:00,760.61,762.98,759.01,761.98,1770.0,760.61,762.98,759.01,761.98,1770.0
2015-04-22 09:30:00,764.09,764.09,758.0,758.0,220.0,764.09,764.09,758.0,758.0,220.0
2015-04-22 10:00:00,755.03,755.62,746.09,749.78,530.0,755.03,755.62,746.09,749.78,530.0
2015-04-22 10:30:00,749.89,756.07,748.01,756.07,280.0,749.89,756.07,748.01,756.07,280.0
2015-04-22 11:00:00,755.22,755.22,751.62,754.29,190.0,755.22,755.22,751.62,754.29,190.0
2015-04-22 11:30:00,752.02,757.63,752.02,757.63,120.0,752.02,757.63,752.02,757.63,120.0
2015-04-22 12:00:00,755.93,756.27,753.19,756.27,200.0,755.93,756.27,753.19,756.27,200.0
2015-04-22 12:30:00,753.97,755.78,753.97,754.83,50.0,753.97,755.78,753.97,754.83,50.0
2015-04-22 13:00:00,755.3,756.01,754.27,755.47,240.0,755.3,756.01,754.27,755.47,240.0
2015-04-22 13:30:00,758.11,758.21,755.55,758.18,60.0,758.11,758.21,755.55,758.18,60.0
2015-04-22 14:00:00,759.95,761.03,758.77,759.14,180.0,759.95,761.03,758.77,759.14,180.0
2015-04-22 14:30:00,758.13,759.95,758.13,759.0,130.0,758.13,759.95,758.13,759.0,130.0
2015-04-22 15:00:00,759.64,760.48,758.18,760.34,340.0,759.64,760.48,758.18,760.34,340.0
2015-04-22 15:30:00,759.5,759.5,755.29,758.66,530.0,759.5,759.5,755.29,758.66,530.0
2015-04-23 09:30:00,753.4,758.7,752.51,753.1,120.0,753.4,758.7,752.51,753.1,120.0
2015-04-23 10:00:00,754.55,757.21,754.54,757.21,240.0,754.55,757.21,754.54,757.21,240.0
2015-04-23 10:30:00,757.18,757.18,755.23,755.23,40.0,757.18,757.18,755.23,755.23,40.0
2015-04-23 11:00:00,757.23,758.01,755.57,757.65,70.0,757.23,758.01,755.57,757.65,70.0
2015-04-23 11:30:00,755.87,762.14,755.86,760.11,240.0,755.87,762.14,755.86,760.11,240.0
2015-04-23 12:00:00,761.64,763.13,757.43,759.14,900.0,761.64,763.13,757.43,759.14,900.0
2015-04-23 12:30:00,760.95,761.0,760.01,760.4,80.0,760.95,761.0,760.01,760.4,80.0
2015-04-23 13:00:00,759.08,760.47,759.07,760.41,90.0,759.08,760.47,759.07,760.41,90.0
2015-04-23 13:30:00,760.0,761.0,758.93,758.93,340.0,760.0,761.0,758.93,758.93,340.0
2015-04-23 14:00:00,759.07,760.49,759.07,759.87,60.0,759.07,760.49,759.07,759.87,60.0
2015-04-23 14:30:00,759.8,760.37,758.57,760.15,190.0,759.8,760.37,758.57,760.15,190.0
2015-04-23 15:00:00,759.03,760.38,758.75,759.91,120.0,759.03,760.38,758.75,759.91,120.0
2015-04-23 15:30:00,759.18,759.66,756.59,757.93,660.0,759.18,759.66,756.59,757.93,660.0
2015-04-24 09:30:00,755.44,755.44,750.03,753.03,40.0,755.44,755.44,750.03,753.03,40.0
2015-04-24 10:00:00,752.88,753.45,751.68,753.45,140.0,752.88,753.45,751.68,753.45,140.0
2015-04-24 10:30:00,752.13,753.49,752.13,752.27,80.0,752.13,753.49,752.13,752.27,80.0
2015-04-24 11:00:00,754.31,754.4,752.76,754.4,110.0,754.31,754.4,752.76,754.4,110.0
2015-04-24 11:30:00,753.01,756.21,753.01,755.51,100.0,753.01,756.21,753.01,755.51,100.0
2015-04-24 12:00:00,755.31,755.39,755.3,755.39,20.0,755.31,755.39,755.3,755.39,20.0
2015-04-24 12:30:00,756.3,757.82,756.23,757.82,150.0,756.3,757.82,756.23,757.82,150.0
2015-04-24 13:00:00,756.99,757.49,756.87,757.49,50.0,756.99,757.49,756.87,757.49,50.0
2015-04-24 13:30:00,757.53,759.08,757.53,759.08,30.0,757.53,759.08,757.53,759.08,30.0
2015-04-24 14:00:00,759.55,760.36,759.11,759.11,40.0,759.55,760.36,759.11,759.11,40.0
2015-04-24 14:30:00,759.6,759.6,759.0,759.0,90.0,759.6,759.6,759.0,759.0,90.0
2015-04-24 15:00:00,758.69,758.69,758.22,758.22,20.0,758.69,758.69,758.22,758.22,20.0
2015-04-24 15:30:00,758.15,759.18,757.14,759.13,270.0,758.15,759.18,757.14,759.13,270.0
2015-04-27 09:30:00,758.0,761.73,755.28,758.96,100.0,758.0,761.73,755.28,758.96,100.0
2015-04-27 10:00:00,762.01,762.02,762.01,762.01,10.0,762.01,762.02,762.01,762.01,10.0
2015-04-27 10:30:00,757.85,758.36,756.1,757.0,440.0,757.85,758.36,756.1,757.0,440.0
2015-04-27 11:00:00,756.9,757.5,753.13,757.5,220.0,756.9,757.5,753.13,757.5,220.0
2015-04-27 11:30:00,756.0,756.27,753.38,753.38,50.0,756.0,756.27,753.38,753.38,50.0
2015-04-27 12:00:00,753.62,755.89,753.48,754.44,100.0,753.62,755.89,753.48,754.44,100.0
2015-04-27 12:30:00,754.0,754.0,753.41,753.51,40.0,754.0,754.0,753.41,753.51,40.0
2015-04-27 13:00:00,753.46,753.6,751.83,752.19,190.0,753.46,753.6,751.83,752.19,190.0
2015-04-27 13:30:00,752.17,752.66,751.24,751.24,50.0,752.17,752.66,751.24,751.24,50.0
2015-04-27 14:00:00,751.78,752.78,751.2,752.1,80.0,751.78,752.78,751.2,752.1,80.0
2015-04-27 14:30:00,752.18,755.33,752.13,755.33,200.0,752.18,755.33,752.13,755.33,200.0
2015-04-27 15:00:00,755.0,756.8,754.01,754.53,150.0,755.0,756.8,754.01,754.53,150.0
2015-04-27 15:30:00,755.2,756.24,751.45,751.65,400.0,755.2,756.24,751.45,751.65,400.0
2015-04-28 09:30:00,751.21,755.06,751.21,754.71,70.0,751.21,755.06,751.21,754.71,70.0
2015-04-28 10:00:00,753.99,754.2,752.02,752.51,90.0,753.99,754.2,752.02,752.51,90.0
2015-04-28 10:30:00,752.51,752.51,752.51,752.51,0.0,752.51,752.51,752.51,752.51,0.0
2015-04-28 11:00:00,753.98,756.78,753.98,756.75,90.0,753.98,756.78,753.98,756.75,90.0
2015-04-28 11:30:00,760.11,760.11,755.89,756.15,180.0,760.11,760.11,755.89,756.15,180.0
2015-04-28 12:00:00,756.15,756.15,756.15,756.15,0.0,756.15,756.15,756.15,756.15,0.0
2015-04-28 12:30:00,757.4,757.4,756.35,756.35,120.0,757.4,757.4,756.35,756.35,120.0
2015-04-28 13:00:00,755.27,755.27,755.26,755.27,10.0,755.27,755.27,755.26,755.27,10.0
2015-04-28 13:30:00,755.97,755.97,754.23,755.01,140.0,755.97,755.97,754.23,755.01,140.0
2015-04-28 14:00:00,756.69,756.69,755.52,755.6,120.0,756.69,756.69,755.52,755.6,120.0
2015-04-28 14:30:00,756.0,756.0,754.72,755.69,80.0,756.0,756.0,754.72,755.69,80.0
2015-04-28 15:00:00,755.0,755.62,754.0,755.0,140.0,755.0,755.62,754.0,755.0,140.0
2015-04-28 15:30:00,755.0,756.42,754.74,754.74,240.0,755.0,756.42,754.74,754.74,240.0
2015-04-29 09:30:00,754.6,755.01,751.88,752.0,100.0,754.6,755.01,751.88,752.0,100.0
2015-04-29 10:00:00,751.61,751.61,749.6,749.6,20.0,751.61,751.61,749.6,749.6,20.0
2015-04-29 10:30:00,749.35,749.5,746.81,748.34,250.0,749.35,749.5,746.81,748.34,250.0
2015-04-29 11:00:00,748.95,750.0,747.48,748.5,150.0,748.95,750.0,747.48,748.5,150.0
2015-04-29 11:30:00,749.0,749.0,747.0,747.02,160.0,749.0,749.0,747.0,747.02,160.0
2015-04-29 12:00:00,747.01,747.01,745.54,745.64,40.0,747.01,747.01,745.54,745.64,40.0
2015-04-29 12:30:00,746.32,748.25,746.01,746.08,90.0,746.32,748.25,746.01,746.08,90.0
2015-04-29 13:00:00,746.53,746.53,745.62,746.26,150.0,746.53,746.53,745.62,746.26,150.0
2015-04-29 13:30:00,745.54,747.04,745.54,747.04,190.0,745.54,747.04,745.54,747.04,190.0
2015-04-29 14:00:00,746.28,746.98,745.06,746.1,140.0,746.28,746.98,745.06,746.1,140.0
2015-04-29 14:30:00,746.45,747.12,745.59,746.65,130.0,746.45,747.12,745.59,746.65,130.0
2015-04-29 15:00:00,746.31,746.35,742.97,742.97,360.0,746.31,746.35,742.97,742.97,360.0
2015-04-29 15:30:00,743.41,746.43,743.17,743.32,1100.0,743.41,746.43,743.17,743.32,1100.0
2015-04-30 09:30:00,742.99,747.49,740.68,740.69,160.0,742.99,747.49,740.68,740.69,160.0
2015-04-30 10:00:00,742.63,743.95,741.48,743.95,50.0,742.63,743.95,741.48,743.95,50.0
2015-04-30 10:30:00,743.17,744.55,743.17,744.55,20.0,743.17,744.55,743.17,744.55,20.0
2015-04-30 11:00:00,745.01,746.55,745.01,746.55,50.0,745.01,746.55,745.01,746.55,50.0
2015-04-30 11:30:00,746.51,746.51,745.36,745.36,20.0,746.51,746.51,745.36,745.36,20.0
2015-04-30 12:00:00,745.36,745.36,745.36,745.36,0.0,745.36,745.36,745.36,745.36,0.0
2015-04-30 12:30:00,745.2,745.2,736.96,740.83,170.0,745.2,745.2,736.96,740.83,170.0
2015-04-30 13:00:00,743.02,743.06,742.01,742.01,30.0,743.02,743.06,742.01,742.01,30.0
2015-04-30 13:30:00,742.11,742.11,741.16,741.16,20.0,742.11,742.11,741.16,741.16,20.0
2015-04-30 14:00:00,741.16,741.18,740.83,740.83,40.0,741.16,741.18,740.83,740.83,40.0
2015-04-30 14:30:00,737.72,739.9,737.51,739.85,120.0,737.72,739.9,737.51,739.85,120.0
2015-04-30 15:00:00,738.3,740.02,737.51,739.72,90.0,738.3,740.02,737.51,739.72,90.0
2015-04-30 15:30:00,739.32,741.4,737.3,740.49,490.0,739.32,741.4,737.3,740.49,490.0
2015-05-01 09:30:00,743.79,743.79,743.79,743.79,10.0,743.79,743.79,743.79,743.79,10.0
2015-05-01 10:00:00,745.51,745.51,745.51,745.51,10.0,745.51,745.51,745.51,745.51,10.0
2015-05-01 10:30:00,745.5,745.5,745.5,745.5,10.0,745.5,745.5,745.5,745.5,10.0
2015-05-01 11:00:00,745.44,745.93,743.87,745.93,180.0,745.44,745.93,743.87,745.93,180.0
2015-05-01 11:30:00,746.51,746.51,742.03,743.2,180.0,746.51,746.51,742.03,743.2,180.0
2015-05-01 12:00:00,742.18,745.9,742.05,742.74,60.0,742.18,745.9,742.05,742.74,60.0
2015-05-01 12:30:00,742.72,746.53,742.72,746.35,50.0,742.72,746.53,742.72,746.35,50.0
2015-05-01 13:00:00,746.35,746.35,746.35,746.35,0.0,746.35,746.35,746.35,746.35,0.0
2015-05-01 13:30:00,747.25,747.26,746.37,746.37,40.0,747.25,747.26,746.37,746.37,40.0
2015-05-01 14:00:00,749.33,749.33,748.0,748.81,50.0,749.33,749.33,748.0,748.81,50.0
2015-05-01 14:30:00,749.37,749.73,748.44,749.73,100.0,749.37,749.73,748.44,749.73,100.0
2015-05-01 15:00:00,749.5,750.88,749.09,750.33,80.0,749.5,750.88,749.09,750.33,80.0
2015-05-01 15:30:00,749.42,750.51,746.7,749.22,1160.0,749.42,750.51,746.7,749.22,1160.0
2015-05-04 09:30:00,751.0,754.11,750.84,750.85,60.0,751.0,754.11,750.84,750.85,60.0
2015-05-04 10:00:00,750.85,750.85,750.85,750.85,0.0,750.85,750.85,750.85,750.85,0.0
2015-05-04 10:30:00,749.39,751.39,748.3,748.3,40.0,749.39,751.39,748.3,748.3,40.0
2015-05-04 11:00:00,749.52,749.53,749.52,749.52,10.0,749.52,749.53,749.52,749.52,10.0
2015-05-04 11:30:00,749.8,749.8,749.52,749.52,30.0,749.8,749.8,749.52,749.52,30.0
2015-05-04 12:00:00,749.57,749.99,749.57,749.99,20.0,749.57,749.99,749.57,749.99,20.0
2015-05-04 12:30:00,749.99,750.8,749.28,749.28,100.0,749.99,750.8,749.28,749.28,100.0
2015-05-04 13:00:00,751.24,751.24,749.33,749.33,70.0,751.24,751.24,749.33,749.33,70.0
2015-05-04 13:30:00,749.31,751.58,749.31,751.58,80.0,749.31,751.58,749.31,751.58,80.0
2015-05-04 14:00:00,751.79,753.47,750.51,753.47,90.0,751.79,753.47,750.51,753.47,90.0
2015-05-04 14:30:00,754.32,754.41,750.15,752.13,220.0,754.32,754.41,750.15,752.13,220.0
2015-05-04 15:00:00,751.96,753.75,751.37,753.56,170.0,751.96,753.75,751.37,753.56,170.0
2015-05-04 15:30:00,753.58,755.7,753.37,754.15,460.0,753.58,755.7,753.37,754.15,460.0
2015-05-05 09:30:00,750.64,750.64,748.55,748.55,60.0,750.64,750.64,748.55,748.55,60.0
2015-05-05 10:00:00,747.13,747.18,747.13,747.18,20.0,747.13,747.18,747.13,747.18,20.0
2015-05-05 10:30:00,750.25,750.49,750.25,750.49,20.0,750.25,750.49,750.25,750.49,20.0
2015-05-05 11:00:00,751.33,751.33,747.47,747.48,50.0,751.33,751.33,747.47,747.48,50.0
2015-05-05 11:30:00,751.08,751.87,750.01,750.01,40.0,751.08,751.87,750.01,750.01,40.0
2015-05-05 12:00:00,752.7,752.7,751.5,751.5,40.0,752.7,752.7,751.5,751.5,40.0
2015-05-05 12:30:00,752.22,752.33,752.22,752.33,30.0,752.22,752.33,752.22,752.33,30.0
2015-05-05 13:00:00,752.31,752.32,752.31,752.32,20.0,752.31,752.32,752.31,752.32,20.0
2015-05-05 13:30:00,751.11,751.15,750.38,751.15,60.0,751.11,751.15,750.38,751.15,60.0
2015-05-05 14:00:00,750.38,751.37,750.37,751.36,60.0,750.38,751.37,750.37,751.36,60.0
2015-05-05 14:30:00,750.98,750.98,749.34,750.88,30.0,750.98,750.98,749.34,750.88,30.0
2015-05-05 15:00:00,749.81,752.65,749.81,751.71,400.0,749.81,752.65,749.81,751.71,400.0
2015-05-05 15:30:00,753.52,753.52,749.64,750.63,170.0,753.52,753.52,749.64,750.63,170.0
2015-05-06 09:30:00,751.0,751.0,749.0,749.0,50.0,751.0,751.0,749.0,749.0,50.0
2015-05-06 10:00:00,749.0,749.0,747.55,747.71,40.0,749.0,749.0,747.55,747.71,40.0
2015-05-06 10:30:00,748.92,748.92,746.03,746.04,40.0,748.92,748.92,746.03,746.04,40.0
2015-05-06 11:00:00,748.5,749.0,745.02,747.99,220.0,748.5,749.0,745.02,747.99,220.0
2015-05-06 11:30:00,748.99,749.0,745.45,749.0,160.0,748.99,749.0,745.45,749.0,160.0
2015-05-06 12:00:00,752.44,752.44,750.52,750.52,70.0,752.44,752.44,750.52,750.52,70.0
2015-05-06 12:30:00,752.23,752.42,750.52,751.21,60.0,752.23,752.42,750.52,751.21,60.0
2015-05-06 13:00:00,751.21,751.21,751.21,751.21,0.0,751.21,751.21,751.21,751.21,0.0
2015-05-06 13:30:00,749.32,750.77,748.47,750.4,80.0,749.32,750.77,748.47,750.4,80.0
2015-05-06 14:00:00,749.49,750.31,747.58,747.95,100.0,749.49,750.31,747.58,747.95,100.0
2015-05-06 14:30:00,748.45,748.79,746.0,748.79,70.0,748.45,748.79,746.0,748.79,70.0
2015-05-06 15:00:00,748.78,751.32,748.75,750.32,90.0,748.78,751.32,748.75,750.32,90.0
2015-05-06 15:30:00,749.34,752.42,747.74,749.15,510.0,749.34,752.42,747.74,749.15,510.0
2015-05-07 09:30:00,756.91,768.78,756.91,768.0,500.0,756.91,768.78,756.91,768.0,500.0
2015-05-07 10:00:00,770.85,780.0,770.84,779.03,110.0,770.85,780.0,770.84,779.03,110.0
2015-05-07 10:30:00,775.09,779.81,775.08,779.81,330.0,775.09,779.81,775.08,779.81,330.0
2015-05-07 11:00:00,780.0,780.79,780.0,780.0,60.0,780.0,780.79,780.0,780.0,60.0
2015-05-07 11:30:00,784.24,786.99,772.61,774.8,890.0,784.24,786.99,772.61,774.8,890.0
2015-05-07 12:00:00,775.0,775.09,772.42,774.66,270.0,775.0,775.09,772.42,774.66,270.0
2015-05-07 12:30:00,774.81,779.51,774.81,778.8,210.0,774.81,779.51,774.81,778.8,210.0
2015-05-07 13:00:00,781.97,782.5,777.73,782.5,230.0,781.97,782.5,777.73,782.5,230.0
2015-05-07 13:30:00,781.47,782.48,775.99,777.3,200.0,781.47,782.48,775.99,777.3,200.0
2015-05-07 14:00:00,775.57,776.9,771.0,774.01,50.0,775.57,776.9,771.0,774.01,50.0
2015-05-07 14:30:00,776.78,776.78,771.0,776.5,50.0,776.78,776.78,771.0,776.5,50.0
2015-05-07 15:00:00,774.03,776.58,773.59,775.45,630.0,774.03,776.58,773.59,775.45,630.0
2015-05-07 15:30:00,775.38,782.46,773.3,777.83,1250.0,775.38,782.46,773.3,777.83,1250.0
2015-05-08 09:30:00,782.71,792.58,781.72,788.07,180.0,782.71,792.58,781.72,788.07,180.0
2015-05-08 10:00:00,790.0,790.85,785.78,786.27,460.0,790.0,790.85,785.78,786.27,460.0
2015-05-08 10:30:00,787.86,787.97,784.93,786.35,600.0,787.86,787.97,784.93,786.35,600.0
2015-05-08 11:00:00,785.8,786.69,785.8,786.69,30.0,785.8,786.69,785.8,786.69,30.0
2015-05-08 11:30:00,786.8,787.98,785.83,787.9,370.0,786.8,787.98,785.83,787.9,370.0
2015-05-08 12:00:00,786.57,787.79,785.21,785.23,70.0,786.57,787.79,785.21,785.23,70.0
2015-05-08 12:30:00,786.25,787.42,785.59,785.76,70.0,786.25,787.42,785.59,785.76,70.0
2015-05-08 13:00:00,784.2,784.33,784.01,784.01,30.0,784.2,784.33,784.01,784.01,30.0
2015-05-08 13:30:00,784.98,784.98,782.57,782.58,70.0,784.98,784.98,782.57,782.58,70.0
2015-05-08 14:00:00,782.57,782.57,778.49,781.31,60.0,782.57,782.57,778.49,781.31,60.0
2015-05-08 14:30:00,782.5,782.93,780.08,780.3,80.0,782.5,782.93,780.08,780.3,80.0
2015-05-08 15:00:00,780.75,780.99,777.13,778.36,100.0,780.75,780.99,777.13,778.36,100.0
2015-05-08 15:30:00,778.43,781.54,778.43,781.26,640.0,778.43,781.54,778.43,781.26,640.0
2015-05-11 09:30:00,781.79,785.01,780.92,780.93,150.0,781.79,785.01,780.92,780.93,150.0
2015-05-11 10:00:00,781.7,781.75,777.08,777.17,180.0,781.7,781.75,777.08,777.17,180.0
2015-05-11 10:30:00,776.91,777.17,775.19,775.2,100.0,776.91,777.17,775.19,775.2,100.0
2015-05-11 11:00:00,776.6,778.0,775.25,777.09,140.0,776.6,778.0,775.25,777.09,140.0
2015-05-11 11:30:00,776.04,778.03,774.19,775.25,220.0,776.04,778.03,774.19,775.25,220.0
2015-05-11 12:00:00,775.18,778.49,775.18,778.49,50.0,775.18,778.49,775.18,778.49,50.0
2015-05-11 12:30:00,776.59,776.59,774.83,775.66,30.0,776.59,776.59,774.83,775.66,30.0
2015-05-11 13:00:00,775.72,776.75,775.72,776.56,60.0,775.72,776.75,775.72,776.56,60.0
2015-05-11 13:30:00,776.36,776.36,774.63,774.68,70.0,776.36,776.36,774.63,774.68,70.0
2015-05-11 14:00:00,775.29,775.8,774.98,775.02,120.0,775.29,775.8,774.98,775.02,120.0
2015-05-11 14:30:00,775.01,775.01,771.69,772.02,70.0,775.01,775.01,771.69,772.02,70.0
2015-05-11 15:00:00,772.4,776.97,772.31,775.51,220.0,772.4,776.97,772.31,775.51,220.0
2015-05-11 15:30:00,777.18,778.07,774.21,776.19,370.0,777.18,778.07,774.21,776.19,370.0
2015-05-12 09:30:00,774.48,774.48,773.56,773.56,20.0,774.48,774.48,773.56,773.56,20.0
2015-05-12 10:00:00,771.0,771.0,771.0,771.0,20.0,771.0,771.0,771.0,771.0,20.0
2015-05-12 10:30:00,773.38,773.38,772.0,772.0,20.0,773.38,773.38,772.0,772.0,20.0
2015-05-12 11:00:00,773.44,773.44,773.44,773.44,20.0,773.44,773.44,773.44,773.44,20.0
2015-05-12 11:30:00,773.44,773.44,773.44,773.44,10.0,773.44,773.44,773.44,773.44,10.0
2015-05-12 12:00:00,773.01,773.43,772.0,772.01,70.0,773.01,773.43,772.0,772.01,70.0
2015-05-12 12:30:00,773.49,773.97,773.49,773.97,30.0,773.49,773.97,773.49,773.97,30.0
2015-05-12 13:00:00,773.96,776.58,773.17,776.58,140.0,773.96,776.58,773.17,776.58,140.0
2015-05-12 13:30:00,776.37,776.37,774.41,776.16,70.0,776.37,776.37,774.41,776.16,70.0
2015-05-12 14:00:00,777.83,778.26,775.59,776.98,160.0,777.83,778.26,775.59,776.98,160.0
2015-05-12 14:30:00,778.14,780.38,777.97,779.23,160.0,778.14,780.38,777.97,779.23,160.0
2015-05-12 15:00:00,777.41,779.91,777.22,777.48,210.0,777.41,779.91,777.22,777.48,210.0
2015-05-12 15:30:00,778.55,779.02,774.77,776.71,1630.0,778.55,779.02,774.77,776.71,1630.0
2015-05-13 09:30:00,776.56,780.38,776.56,776.91,100.0,776.56,780.38,776.56,776.91,100.0
2015-05-13 10:00:00,776.87,778.0,776.87,777.44,100.0,776.87,778.0,776.87,777.44,100.0
2015-05-13 10:30:00,777.25,777.26,775.38,776.49,210.0,777.25,777.26,775.38,776.49,210.0
2015-05-13 11:00:00,775.87,775.99,774.75,775.0,150.0,775.87,775.99,774.75,775.0,150.0
2015-05-13 11:30:00,773.55,775.29,773.55,775.29,40.0,773.55,775.29,773.55,775.29,40.0
2015-05-13 12:00:00,775.91,776.89,775.91,776.07,70.0,775.91,776.89,775.91,776.07,70.0
2015-05-13 12:30:00,776.9,776.9,774.61,774.61,20.0,776.9,776.9,774.61,774.61,20.0
2015-05-13 13:00:00,775.55,775.55,775.06,775.17,60.0,775.55,775.55,775.06,775.17,60.0
2015-05-13 13:30:00,775.23,779.03,775.23,779.03,50.0,775.23,779.03,775.23,779.03,50.0
2015-05-13 14:00:00,777.39,777.39,775.76,776.29,90.0,777.39,777.39,775.76,776.29,90.0
2015-05-13 14:30:00,775.09,775.2,774.52,774.52,80.0,775.09,775.2,774.52,774.52,80.0
2015-05-13 15:00:00,775.6,775.6,773.15,773.15,70.0,775.6,775.6,773.15,773.15,70.0
2015-05-13 15:30:00,772.44,774.37,771.22,773.76,350.0,772.44,774.37,771.22,773.76,350.0
2015-05-14 09:30:00,778.0,778.0,776.31,776.31,20.0,778.0,778.0,776.31,776.31,20.0
2015-05-14 10:00:00,775.39,777.0,775.1,775.1,50.0,775.39,777.0,775.1,775.1,50.0
2015-05-14 10:30:00,776.94,776.94,773.18,774.35,230.0,776.94,776.94,773.18,774.35,230.0
2015-05-14 11:00:00,774.38,774.99,772.61,772.61,160.0,774.38,774.99,772.61,772.61,160.0
2015-05-14 11:30:00,773.51,775.13,773.51,775.13,20.0,773.51,775.13,773.51,775.13,20.0
2015-05-14 12:00:00,774.38,775.18,774.38,775.13,50.0,774.38,775.18,774.38,775.13,50.0
2015-05-14 12:30:00,776.89,776.89,775.49,775.49,20.0,776.89,776.89,775.49,775.49,20.0
2015-05-14 13:00:00,775.56,775.97,775.56,775.97,30.0,775.56,775.97,775.56,775.97,30.0
2015-05-14 13:30:00,775.97,775.97,775.97,775.97,0.0,775.97,775.97,775.97,775.97,0.0
2015-05-14 14:00:00,776.64,776.79,776.3,776.54,140.0,776.64,776.79,776.3,776.54,140.0
2015-05-14 14:30:00,777.21,777.21,777.21,777.21,10.0,777.21,777.21,777.21,777.21,10.0
2015-05-14 15:00:00,778.27,780.46,775.79,775.79,530.0,778.27,780.46,775.79,775.79,530.0
2015-05-14 15:30:00,776.48,778.15,776.48,777.43,220.0,776.48,778.15,776.48,777.43,220.0
2015-05-15 09:30:00,778.28,779.58,778.28,779.58,20.0,778.28,779.58,778.28,779.58,20.0
2015-05-15 10:00:00,778.03,778.03,775.65,776.99,130.0,778.03,778.03,775.65,776.99,130.0
2015-05-15 10:30:00,777.1,779.19,777.0,779.19,350.0,777.1,779.19,777.0,779.19,350.0
2015-05-15 11:00:00,777.55,779.19,777.3,777.82,180.0,777.55,779.19,777.3,777.82,180.0
2015-05-15 11:30:00,778.93,779.39,778.68,779.39,150.0,778.93,779.39,778.68,779.39,150.0
2015-05-15 12:00:00,779.94,784.52,778.89,784.52,260.0,779.94,784.52,778.89,784.52,260.0
2015-05-15 12:30:00,782.76,784.55,781.32,782.98,60.0,782.76,784.55,781.32,782.98,60.0
2015-05-15 13:00:00,783.24,783.24,783.0,783.0,20.0,783.24,783.24,783.0,783.0,20.0
2015-05-15 13:30:00,782.74,784.07,779.84,782.4,380.0,782.74,784.07,779.84,782.4,380.0
2015-05-15 14:00:00,781.49,781.49,780.15,780.15,20.0,781.49,781.49,780.15,780.15,20.0
2015-05-15 14:30:00,781.99,782.51,781.98,782.51,40.0,781.99,782.51,781.98,782.51,40.0
2015-05-15 15:00:00,783.47,785.0,783.47,784.79,110.0,783.47,785.0,783.47,784.79,110.0
2015-05-15 15:30:00,783.92,786.78,783.4,786.04,350.0,783.92,786.78,783.4,786.04,350.0
2015-05-18 09:30:00,788.0,793.31,788.0,791.01,150.0,788.0,793.31,788.0,791.01,150.0
2015-05-18 10:00:00,790.07,792.8,790.07,791.63,400.0,790.07,792.8,790.07,791.63,400.0
2015-05-18 10:30:00,791.58,792.05,791.0,791.66,330.0,791.58,792.05,791.0,791.66,330.0
2015-05-18 11:00:00,793.66,796.3,793.66,795.81,120.0,793.66,796.3,793.66,795.81,120.0
2015-05-18 11:30:00,796.74,797.18,795.5,795.5,390.0,796.74,797.18,795.5,795.5,390.0
2015-05-18 12:00:00,795.62,796.75,794.36,795.24,190.0,795.62,796.75,794.36,795.24,190.0
2015-05-18 12:30:00,794.63,794.63,794.62,794.63,20.0,794.63,794.63,794.62,794.63,20.0
2015-05-18 13:00:00,794.63,795.2,794.21,794.66,750.0,794.63,795.2,794.21,794.66,750.0
2015-05-18 13:30:00,794.39,794.55,794.39,794.55,80.0,794.39,794.55,794.39,794.55,80.0
2015-05-18 14:00:00,794.08,794.99,793.47,794.71,150.0,794.08,794.99,793.47,794.71,150.0
2015-05-18 14:30:00,792.89,793.87,791.38,793.28,390.0,792.89,793.87,791.38,793.28,390.0
2015-05-18 15:00:00,793.61,794.25,793.57,793.7,150.0,793.61,794.25,793.57,793.7,150.0
2015-05-18 15:30:00,793.45,795.0,793.45,794.99,690.0,793.45,795.0,793.45,794.99,690.0
2015-05-19 09:30:00,797.56,797.56,792.68,793.43,2500.0,797.56,797.56,792.68,793.43,2500.0
2015-05-19 10:00:00,794.0,794.78,792.18,794.69,4900.0,794.0,794.78,792.18,794.69,4900.0
2015-05-19 10:30:00,793.63,794.0,791.61,792.57,1300.0,793.63,794.0,791.61,792.57,1300.0
2015-05-19 11:00:00,792.9,792.9,790.32,790.33,900.0,792.9,792.9,790.32,790.33,900.0
2015-05-19 11:30:00,791.72,792.05,791.41,791.41,600.0,791.72,792.05,791.41,791.41,600.0
2015-05-19 12:00:00,791.95,794.07,791.01,791.01,2600.0,791.95,794.07,791.01,791.01,2600.0
2015-05-19 12:30:00,790.34,791.74,790.33,791.06,500.0,790.34,791.74,790.33,791.06,500.0
2015-05-19 13:00:00,790.53,792.07,790.52,791.04,1300.0,790.53,792.07,790.52,791.04,1300.0
2015-05-19 13:30:00,790.9,793.04,790.9,791.6,2200.0,790.9,793.04,790.9,791.6,2200.0
2015-05-19 14:00:00,792.68,792.68,790.84,791.16,1500.0,792.68,792.68,790.84,791.16,1500.0
2015-05-19 14:30:00,789.74,791.03,787.94,789.82,1900.0,789.74,791.03,787.94,789.82,1900.0
2015-05-19 15:00:00,789.0,792.13,786.69,789.95,3100.0,789.0,792.13,786.69,789.95,3100.0
2015-05-19 15:30:00,790.12,793.4,790.11,793.27,2500.0,790.12,793.4,790.11,793.27,2500.0
2015-05-20 09:30:00,796.19,796.19,790.09,790.34,1500.0,796.19,796.19,790.09,790.34,1500.0
2015-05-20 10:00:00,790.06,792.69,786.73,787.61,6400.0,790.06,792.69,786.73,787.61,6400.0
2015-05-20 10:30:00,788.6,790.9,788.6,788.87,800.0,788.6,790.9,788.6,788.87,800.0
2015-05-20 11:00:00,787.0,789.55,787.0,788.27,2200.0,787.0,789.55,787.0,788.27,2200.0
2015-05-20 11:30:00,787.15,788.57,787.0,787.0,600.0,787.15,788.57,787.0,787.0,600.0
2015-05-20 12:00:00,787.3,787.74,787.3,787.43,800.0,787.3,787.74,787.3,787.43,800.0
2015-05-20 12:30:00,787.93,787.93,784.22,785.2,1400.0,787.93,787.93,784.22,785.2,1400.0
2015-05-20 13:00:00,784.21,786.07,784.0,784.7,1300.0,784.21,786.07,784.0,784.7,1300.0
2015-05-20 13:30:00,784.65,786.01,784.2,784.52,2000.0,784.65,786.01,784.2,784.52,2000.0
2015-05-20 14:00:00,785.49,786.3,784.0,784.0,7400.0,785.49,786.3,784.0,784.0,7400.0
2015-05-20 14:30:00,783.45,784.64,781.08,783.25,7200.0,783.45,784.64,781.08,783.25,7200.0
2015-05-20 15:00:00,783.0,783.93,781.03,781.46,6500.0,783.0,783.93,781.03,781.46,6500.0
2015-05-20 15:30:00,781.52,782.67,781.37,782.1,6900.0,781.52,782.67,781.37,782.1,6900.0
2015-05-21 09:30:00,782.88,785.2,781.33,781.33,1900.0,782.88,785.2,781.33,781.33,1900.0
2015-05-21 10:00:00,781.55,781.87,779.01,779.55,2700.0,781.55,781.87,779.01,779.55,2700.0
2015-05-21 10:30:00,779.86,779.87,777.76,777.76,400.0,779.86,779.87,777.76,777.76,400.0
2015-05-21 11:00:00,779.38,779.38,776.22,777.0,400.0,779.38,779.38,776.22,777.0,400.0
2015-05-21 11:30:00,778.45,778.56,778.38,778.38,800.0,778.45,778.56,778.38,778.38,800.0
2015-05-21 12:00:00,778.29,779.03,778.0,778.4,1100.0,778.29,779.03,778.0,778.4,1100.0
2015-05-21 12:30:00,778.05,778.5,777.25,777.25,600.0,778.05,778.5,777.25,777.25,600.0
2015-05-21 13:00:00,778.61,778.73,776.41,777.58,2300.0,778.61,778.73,776.41,777.58,2300.0
2015-05-21 13:30:00,778.36,778.36,775.7,776.88,4500.0,778.36,778.36,775.7,776.88,4500.0
2015-05-21 14:00:00,777.05,777.28,776.5,776.5,4000.0,777.05,777.28,776.5,776.5,4000.0
2015-05-21 14:30:00,776.75,776.99,776.32,776.37,2500.0,776.75,776.99,776.32,776.37,2500.0
2015-05-21 15:00:00,776.37,776.69,775.67,775.97,2100.0,776.37,776.69,775.67,775.97,2100.0
2015-05-21 15:30:00,775.32,776.38,775.32,775.34,4100.0,775.32,776.38,775.32,775.34,4100.0
2015-05-22 09:30:00,776.98,777.97,776.98,777.61,400.0,776.98,777.97,776.98,777.61,400.0
2015-05-22 10:00:00,777.51,778.37,775.07,778.37,1400.0,777.51,778.37,775.07,778.37,1400.0
2015-05-22 10:30:00,775.19,777.85,774.93,774.93,1600.0,775.19,777.85,774.93,774.93,1600.0
2015-05-22 11:00:00,773.2,773.48,772.95,773.0,1200.0,773.2,773.48,772.95,773.0,1200.0
2015-05-22 11:30:00,770.63,773.19,770.63,772.21,1300.0,770.63,773.19,770.63,772.21,1300.0
2015-05-22 12:00:00,773.34,773.34,773.25,773.25,200.0,773.34,773.34,773.25,773.25,200.0
2015-05-22 12:30:00,772.6,773.22,770.7,770.7,1500.0,772.6,773.22,770.7,770.7,1500.0
2015-05-22 13:00:00,771.52,772.5,770.55,770.76,1100.0,771.52,772.5,770.55,770.76,1100.0
2015-05-22 13:30:00,771.11,772.19,771.11,771.14,600.0,771.11,772.19,771.11,771.14,600.0
2015-05-22 14:00:00,771.07,771.07,770.17,770.17,400.0,771.07,771.07,770.17,770.17,400.0
2015-05-22 14:30:00,770.33,770.38,769.71,769.89,900.0,770.33,770.38,769.71,769.89,900.0
2015-05-22 15:00:00,769.05,771.17,769.04,771.17,3500.0,769.05,771.17,769.04,771.17,3500.0
2015-05-22 15:30:00,770.5,771.06,770.0,771.06,3800.0,770.5,771.06,770.0,771.06,3800.0
2015-05-26 09:30:00,774.0,775.63,772.11,772.17,1900.0,774.0,775.63,772.11,772.17,1900.0
2015-05-26 10:00:00,771.25,771.25,768.29,768.3,500.0,771.25,771.25,768.29,768.3,500.0
2015-05-26 10:30:00,768.0,768.77,765.01,765.01,800.0,768.0,768.77,765.01,765.01,800.0
2015-05-26 11:00:00,765.0,766.29,763.0,763.0,1700.0,765.0,766.29,763.0,763.0,1700.0
2015-05-26 11:30:00,763.78,766.51,763.77,765.02,2100.0,763.78,766.51,763.77,765.02,2100.0
2015-05-26 12:00:00,767.29,767.29,765.05,765.05,2200.0,767.29,767.29,765.05,765.05,2200.0
2015-05-26 12:30:00,765.4,765.64,765.0,765.0,2800.0,765.4,765.64,765.0,765.0,2800.0
2015-05-26 13:00:00,765.19,765.5,764.6,765.0,2400.0,765.19,765.5,764.6,765.0,2400.0
2015-05-26 13:30:00,765.5,770.67,765.07,766.3,3700.0,765.5,770.67,765.07,766.3,3700.0
2015-05-26 14:00:00,766.36,767.22,766.36,766.81,700.0,766.36,767.22,766.36,766.81,700.0
2015-05-26 14:30:00,766.59,766.6,766.26,766.26,500.0,766.59,766.6,766.26,766.26,500.0
2015-05-26 15:00:00,766.19,766.97,766.0,766.51,4100.0,766.19,766.97,766.0,766.51,4100.0
2015-05-26 15:30:00,766.36,768.66,766.0,767.37,11100.0,766.36,768.66,766.0,767.37,11100.0
2015-05-27 09:30:00,771.0,776.57,771.0,776.57,1600.0,771.0,776.57,771.0,776.57,1600.0
2015-05-27 10:00:00,773.54,773.54,771.59,771.72,400.0,773.54,773.54,771.59,771.72,400.0
2015-05-27 10:30:00,772.81,773.44,771.62,771.62,900.0,772.81,773.44,771.62,771.62,900.0
2015-05-27 11:00:00,772.0,772.53,771.36,771.36,700.0,772.0,772.53,771.36,771.36,700.0
2015-05-27 11:30:00,770.05,770.05,770.05,770.05,100.0,770.05,770.05,770.05,770.05,100.0
2015-05-27 12:00:00,770.0,770.08,768.0,770.03,1900.0,770.0,770.08,768.0,770.03,1900.0
2015-05-27 12:30:00,769.1,771.0,769.09,769.09,2300.0,769.1,771.0,769.09,769.09,2300.0
2015-05-27 13:00:00,769.09,769.09,769.09,769.09,0.0,769.09,769.09,769.09,769.09,0.0
2015-05-27 13:30:00,769.66,770.2,769.0,770.2,600.0,769.66,770.2,769.0,770.2,600.0
2015-05-27 14:00:00,768.91,769.32,768.91,769.32,200.0,768.91,769.32,768.91,769.32,200.0
2015-05-27 14:30:00,769.24,769.87,768.71,769.87,1700.0,769.24,769.87,768.71,769.87,1700.0
2015-05-27 15:00:00,770.38,770.39,767.06,767.07,2500.0,770.38,770.39,767.06,767.07,2500.0
2015-05-27 15:30:00,766.98,768.36,765.87,767.54,6700.0,766.98,768.36,765.87,767.54,6700.0
2015-05-28 09:30:00,766.02,766.02,765.0,765.0,300.0,766.02,766.02,765.0,765.0,300.0
2015-05-28 10:00:00,766.33,767.94,765.56,767.94,1000.0,766.33,767.94,765.56,767.94,1000.0
2015-05-28 10:30:00,768.09,770.68,767.55,768.72,2100.0,768.09,770.68,767.55,768.72,2100.0
2015-05-28 11:00:00,767.72,768.33,767.65,767.87,1500.0,767.72,768.33,767.65,767.87,1500.0
2015-05-28 11:30:00,766.75,769.28,766.75,768.96,600.0,766.75,769.28,766.75,768.96,600.0
2015-05-28 12:00:00,766.65,766.65,766.65,766.65,100.0,766.65,766.65,766.65,766.65,100.0
2015-05-28 12:30:00,767.83,767.83,766.49,766.5,300.0,767.83,767.83,766.49,766.5,300.0
2015-05-28 13:00:00,769.17,769.17,767.04,767.04,500.0,769.17,769.17,767.04,767.04,500.0
2015-05-28 13:30:00,767.9,767.95,767.0,767.5,1800.0,767.9,767.95,767.0,767.5,1800.0
2015-05-28 14:00:00,767.5,768.53,767.48,767.55,2600.0,767.5,768.53,767.48,767.55,2600.0
2015-05-28 14:30:00,767.63,769.08,767.63,768.49,800.0,767.63,769.08,767.63,768.49,800.0
2015-05-28 15:00:00,769.0,769.45,767.02,767.02,8800.0,769.0,769.45,767.02,767.02,8800.0
2015-05-28 15:30:00,766.78,770.79,766.78,769.77,3200.0,766.78,770.79,766.78,769.77,3200.0
2015-05-29 09:30:00,770.06,772.08,768.5,769.21,4200.0,770.06,772.08,768.5,769.21,4200.0
2015-05-29 10:00:00,767.8,768.95,766.74,767.0,800.0,767.8,768.95,766.74,767.0,800.0
2015-05-29 10:30:00,766.85,768.7,766.61,767.37,2800.0,766.85,768.7,766.61,767.37,2800.0
2015-05-29 11:00:00,766.83,768.74,766.83,768.74,4400.0,766.83,768.74,766.83,768.74,4400.0
2015-05-29 11:30:00,769.05,771.99,768.91,770.31,700.0,769.05,771.99,768.91,770.31,700.0
2015-05-29 12:00:00,771.74,772.0,768.09,771.01,900.0,771.74,772.0,768.09,771.01,900.0
2015-05-29 12:30:00,770.05,771.64,770.05,771.24,1100.0,770.05,771.64,770.05,771.24,1100.0
2015-05-29 13:00:00,770.48,770.94,770.0,770.07,2000.0,770.48,770.94,770.0,770.07,2000.0
2015-05-29 13:30:00,770.3,770.48,770.0,770.37,2600.0,770.3,770.48,770.0,770.37,2600.0
2015-05-29 14:00:00,770.01,770.2,769.75,770.02,2900.0,770.01,770.2,769.75,770.02,2900.0
2015-05-29 14:30:00,769.69,771.32,769.42,770.24,2100.0,769.69,771.32,769.42,770.24,2100.0
2015-05-29 15:00:00,770.81,771.25,768.39,770.26,4700.0,770.81,771.25,768.39,770.26,4700.0
2015-05-29 15:30:00,770.45,772.76,770.32,772.05,6000.0,770.45,772.76,770.32,772.05,6000.0
2015-06-01 09:30:00,774.06,774.94,770.6,771.39,722.0,774.06,774.94,770.6,771.39,722.0
2015-06-01 10:00:00,772.1,775.0,772.1,775.0,1500.0,772.1,775.0,772.1,775.0,1500.0
2015-06-01 10:30:00,777.57,777.57,774.44,776.79,1285.0,777.57,777.57,774.44,776.79,1285.0
2015-06-01 11:00:00,776.3,776.3,776.3,776.3,200.0,776.3,776.3,776.3,776.3,200.0
2015-06-01 11:30:00,776.29,777.4,775.74,775.74,1200.0,776.29,777.4,775.74,775.74,1200.0
2015-06-01 12:00:00,776.49,776.49,775.2,775.2,200.0,776.49,776.49,775.2,775.2,200.0
2015-06-01 12:30:00,776.0,778.17,774.72,776.25,3300.0,776.0,778.17,774.72,776.25,3300.0
2015-06-01 13:00:00,776.25,777.81,776.24,776.4,400.0,776.25,777.81,776.24,776.4,400.0
2015-06-01 13:30:00,776.27,777.04,774.99,774.99,400.0,776.27,777.04,774.99,774.99,400.0
2015-06-01 14:00:00,775.28,775.48,773.67,775.29,900.0,775.28,775.48,773.67,775.29,900.0
2015-06-01 14:30:00,775.47,776.49,775.0,775.57,900.0,775.47,776.49,775.0,775.57,900.0
2015-06-01 15:00:00,776.5,776.5,774.96,774.96,1000.0,776.5,776.5,774.96,774.96,1000.0
2015-06-01 15:30:00,774.57,775.85,772.58,772.64,2200.0,774.57,775.85,772.58,772.64,2200.0
2015-06-02 09:30:00,775.19,776.49,773.49,773.49,1202.0,775.19,776.49,773.49,773.49,1202.0
2015-06-02 10:00:00,774.25,774.25,774.25,774.25,200.0,774.25,774.25,774.25,774.25,200.0
2015-06-02 10:30:00,773.55,773.6,773.55,773.6,500.0,773.55,773.6,773.55,773.6,500.0
2015-06-02 11:00:00,773.23,773.23,773.22,773.23,100.0,773.23,773.23,773.22,773.23,100.0
2015-06-02 11:30:00,772.0,772.0,772.0,772.0,100.0,772.0,772.0,772.0,772.0,100.0
2015-06-02 12:00:00,772.0,772.0,772.0,772.0,0.0,772.0,772.0,772.0,772.0,0.0
2015-06-02 12:30:00,772.9,773.49,772.82,773.49,500.0,772.9,773.49,772.82,773.49,500.0
2015-06-02 13:00:00,773.49,773.49,773.49,773.49,0.0,773.49,773.49,773.49,773.49,0.0
2015-06-02 13:30:00,773.02,774.12,773.02,774.12,332.0,773.02,774.12,773.02,774.12,332.0
2015-06-02 14:00:00,775.01,775.01,774.16,774.91,500.0,775.01,775.01,774.16,774.91,500.0
2015-06-02 14:30:00,774.59,775.75,774.0,775.75,1500.0,774.59,775.75,774.0,775.75,1500.0
2015-06-02 15:00:00,775.89,777.91,775.89,777.91,2800.0,775.89,777.91,775.89,777.91,2800.0
2015-06-02 15:30:00,777.87,780.42,777.87,779.72,4650.0,777.87,780.42,777.87,779.72,4650.0
2015-06-03 09:30:00,777.56,780.0,773.72,780.0,1259.0,777.56,780.0,773.72,780.0,1259.0
2015-06-03 10:00:00,778.7,780.0,777.35,779.58,1400.0,778.7,780.0,777.35,779.58,1400.0
2015-06-03 10:30:00,780.59,783.03,780.59,783.03,500.0,780.59,783.03,780.59,783.03,500.0
2015-06-03 11:00:00,783.03,784.99,782.91,784.79,800.0,783.03,784.99,782.91,784.79,800.0
2015-06-03 11:30:00,783.98,784.99,782.19,784.39,2000.0,783.98,784.99,782.19,784.39,2000.0
2015-06-03 12:00:00,784.42,784.9,784.42,784.9,300.0,784.42,784.9,784.42,784.9,300.0
2015-06-03 12:30:00,785.83,785.83,784.21,784.6,2100.0,785.83,785.83,784.21,784.6,2100.0
2015-06-03 13:00:00,784.99,784.99,784.99,784.99,100.0,784.99,784.99,784.99,784.99,100.0
2015-06-03 13:30:00,786.08,786.24,785.67,785.67,2415.0,786.08,786.24,785.67,785.67,2415.0
2015-06-03 14:00:00,784.72,785.0,784.72,785.0,400.0,784.72,785.0,784.72,785.0,400.0
2015-06-03 14:30:00,785.21,786.33,784.84,785.0,2200.0,785.21,786.33,784.84,785.0,2200.0
2015-06-03 15:00:00,784.86,785.5,784.81,785.5,1814.0,784.86,785.5,784.81,785.5,1814.0
2015-06-03 15:30:00,786.27,787.49,785.6,787.49,1600.0,786.27,787.49,785.6,787.49,1600.0
2015-06-04 09:30:00,787.58,788.55,783.08,788.55,1007.0,787.58,788.55,783.08,788.55,1007.0
2015-06-04 10:00:00,788.7,788.7,787.6,787.62,408.0,788.7,788.7,787.6,787.62,408.0
2015-06-04 10:30:00,786.0,788.44,786.0,786.51,600.0,786.0,788.44,786.0,786.51,600.0
2015-06-04 11:00:00,786.71,786.82,784.98,785.05,500.0,786.71,786.82,784.98,785.05,500.0
2015-06-04 11:30:00,786.15,786.15,784.4,784.95,800.0,786.15,786.15,784.4,784.95,800.0
2015-06-04 12:00:00,784.99,786.05,784.61,785.17,500.0,784.99,786.05,784.61,785.17,500.0
2015-06-04 12:30:00,784.21,784.65,783.69,784.36,1751.0,784.21,784.65,783.69,784.36,1751.0
2015-06-04 13:00:00,783.92,784.95,783.37,784.48,3500.0,783.92,784.95,783.37,784.48,3500.0
2015-06-04 13:30:00,784.5,785.0,784.01,784.98,4300.0,784.5,785.0,784.01,784.98,4300.0
2015-06-04 14:00:00,784.59,786.7,784.0,785.74,3164.0,784.59,786.7,784.0,785.74,3164.0
2015-06-04 14:30:00,785.22,785.83,785.22,785.78,1014.0,785.22,785.83,785.22,785.78,1014.0
2015-06-04 15:00:00,785.69,786.54,784.28,786.19,896.0,785.69,786.54,784.28,786.19,896.0
2015-06-04 15:30:00,785.0,785.69,784.48,784.96,4621.0,785.0,785.69,784.48,784.96,4621.0
2015-06-05 09:30:00,785.0,788.61,781.44,784.01,3348.0,785.0,788.61,781.44,784.01,3348.0
2015-06-05 10:00:00,785.18,785.44,783.98,784.88,1100.0,785.18,785.44,783.98,784.88,1100.0
2015-06-05 10:30:00,785.0,785.94,784.84,785.4,2400.0,785.0,785.94,784.84,785.4,2400.0
2015-06-05 11:00:00,785.4,785.4,785.4,785.4,0.0,785.4,785.4,785.4,785.4,0.0
2015-06-05 11:30:00,784.71,784.71,783.17,783.17,619.0,784.71,784.71,783.17,783.17,619.0
2015-06-05 12:00:00,783.98,783.98,783.98,783.98,100.0,783.98,783.98,783.98,783.98,100.0
2015-06-05 12:30:00,781.12,782.39,781.1,782.3,1200.0,781.12,782.39,781.1,782.3,1200.0
2015-06-05 13:00:00,780.99,781.01,780.05,781.01,500.0,780.99,781.01,780.05,781.01,500.0
2015-06-05 13:30:00,780.0,780.05,778.09,778.09,410.0,780.0,780.05,778.09,778.09,410.0
2015-06-05 14:00:00,779.99,780.43,777.62,777.62,500.0,779.99,780.43,777.62,777.62,500.0
2015-06-05 14:30:00,779.72,781.79,779.72,779.77,1250.0,779.72,781.79,779.72,779.77,1250.0
2015-06-05 15:00:00,781.09,781.09,779.13,779.21,1100.0,781.09,781.09,779.13,779.21,1100.0
2015-06-05 15:30:00,780.04,781.76,778.1,778.93,1814.0,780.04,781.76,778.1,778.93,1814.0
2015-06-08 09:30:00,777.0,777.0,777.0,777.0,421.0,777.0,777.0,777.0,777.0,421.0
2015-06-08 10:00:00,783.0,785.0,782.77,785.0,1019.0,783.0,785.0,782.77,785.0,1019.0
2015-06-08 10:30:00,783.51,785.87,781.88,783.74,2014.0,783.51,785.87,781.88,783.74,2014.0
2015-06-08 11:00:00,783.63,783.63,780.75,780.75,2383.0,783.63,783.63,780.75,780.75,2383.0
2015-06-08 11:30:00,782.97,782.97,782.74,782.75,200.0,782.97,782.97,782.74,782.75,200.0
2015-06-08 12:00:00,782.07,782.07,782.07,782.07,100.0,782.07,782.07,782.07,782.07,100.0
2015-06-08 12:30:00,782.97,782.97,781.49,781.49,1000.0,782.97,782.97,781.49,781.49,1000.0
2015-06-08 13:00:00,780.02,780.02,780.0,780.0,309.0,780.02,780.02,780.0,780.0,309.0
2015-06-08 13:30:00,779.98,779.98,778.91,779.24,1000.0,779.98,779.98,778.91,779.24,1000.0
2015-06-08 14:00:00,779.12,780.56,779.12,780.51,1100.0,779.12,780.56,779.12,780.51,1100.0
2015-06-08 14:30:00,780.77,780.77,780.03,780.03,200.0,780.77,780.77,780.03,780.03,200.0
2015-06-08 15:00:00,778.33,781.4,778.33,780.0,1000.0,778.33,781.4,778.33,780.0,1000.0
2015-06-08 15:30:00,780.46,781.51,778.21,778.21,3141.0,780.46,781.51,778.21,778.21,3141.0
2015-06-09 09:30:00,779.7,779.7,776.33,776.33,221.0,779.7,779.7,776.33,776.33,221.0
2015-06-09 10:00:00,777.73,777.73,777.73,777.73,100.0,777.73,777.73,777.73,777.73,100.0
2015-06-09 10:30:00,776.36,776.78,774.71,774.83,1100.0,776.36,776.78,774.71,774.83,1100.0
2015-06-09 11:00:00,775.85,776.65,775.49,776.65,700.0,775.85,776.65,775.49,776.65,700.0
2015-06-09 11:30:00,776.75,777.76,776.75,777.46,1200.0,776.75,777.76,776.75,777.46,1200.0
2015-06-09 12:00:00,777.35,777.35,776.65,777.2,300.0,777.35,777.35,776.65,777.2,300.0
2015-06-09 12:30:00,777.79,781.24,777.79,779.57,800.0,777.79,781.24,777.79,779.57,800.0
2015-06-09 13:00:00,780.96,781.0,780.26,780.26,500.0,780.96,781.0,780.26,780.26,500.0
2015-06-09 13:30:00,777.75,777.75,777.09,777.09,200.0,777.75,777.75,777.09,777.09,200.0
2015-06-09 14:00:00,778.68,778.68,777.5,777.5,200.0,778.68,778.68,777.5,777.5,200.0
2015-06-09 14:30:00,777.44,778.45,776.51,777.68,1000.0,777.44,778.45,776.51,777.68,1000.0
2015-06-09 15:00:00,776.06,776.8,772.4,775.86,1500.0,776.06,776.8,772.4,775.86,1500.0
2015-06-09 15:30:00,776.53,778.84,774.76,775.35,6637.0,776.53,778.84,774.76,775.35,6637.0
2015-06-10 09:30:00,776.9,776.9,774.5,775.16,796.0,776.9,776.9,774.5,775.16,796.0
2015-06-10 10:00:00,774.22,778.02,774.22,778.01,1300.0,774.22,778.02,774.22,778.01,1300.0
2015-06-10 10:30:00,778.22,779.9,776.42,779.9,1319.0,778.22,779.9,776.42,779.9,1319.0
2015-06-10 11:00:00,780.0,781.6,778.99,781.6,600.0,780.0,781.6,778.99,781.6,600.0
2015-06-10 11:30:00,781.55,781.55,781.55,781.55,100.0,781.55,781.55,781.55,781.55,100.0
2015-06-10 12:00:00,781.55,781.55,781.4,781.4,300.0,781.55,781.55,781.4,781.4,300.0
2015-06-10 12:30:00,780.24,781.55,780.0,780.11,931.0,780.24,781.55,780.0,780.11,931.0
2015-06-10 13:00:00,780.76,780.79,780.24,780.79,1568.0,780.76,780.79,780.24,780.79,1568.0
2015-06-10 13:30:00,780.76,782.19,780.76,782.19,200.0,780.76,782.19,780.76,782.19,200.0
2015-06-10 14:00:00,781.01,783.61,781.01,783.61,600.0,781.01,783.61,781.01,783.61,600.0
2015-06-10 14:30:00,783.44,784.99,783.0,784.8,1353.0,783.44,784.99,783.0,784.8,1353.0
2015-06-10 15:00:00,784.72,784.72,782.61,783.94,1000.0,784.72,784.72,782.61,783.94,1000.0
2015-06-10 15:30:00,784.1,785.68,784.0,785.0,7133.0,784.1,785.68,784.0,785.0,7133.0
2015-06-11 09:30:00,787.14,787.14,785.3,786.0,1963.0,787.14,787.14,785.3,786.0,1963.0
2015-06-11 10:00:00,785.8,785.8,785.24,785.25,805.0,785.8,785.8,785.24,785.25,805.0
2015-06-11 10:30:00,785.8,788.51,783.81,787.05,7770.0,785.8,788.51,783.81,787.05,7770.0
2015-06-11 11:00:00,787.0,788.53,785.95,787.12,1950.0,787.0,788.53,785.95,787.12,1950.0
2015-06-11 11:30:00,787.0,788.56,787.0,788.41,1000.0,787.0,788.56,787.0,788.41,1000.0
2015-06-11 12:00:00,787.01,788.56,787.01,788.56,801.0,787.01,788.56,787.01,788.56,801.0
2015-06-11 12:30:00,787.37,787.37,787.37,787.37,100.0,787.37,787.37,787.37,787.37,100.0
2015-06-11 13:00:00,787.8,788.0,787.8,788.0,263.0,787.8,788.0,787.8,788.0,263.0
2015-06-11 13:30:00,788.95,791.4,788.7,791.4,2326.0,788.95,791.4,788.7,791.4,2326.0
2015-06-11 14:00:00,790.86,790.86,789.49,789.56,900.0,790.86,790.86,789.49,789.56,900.0
2015-06-11 14:30:00,789.53,790.35,788.0,789.56,1700.0,789.53,790.35,788.0,789.56,1700.0
2015-06-11 15:00:00,787.75,788.69,786.07,786.65,3900.0,787.75,788.69,786.07,786.65,3900.0
2015-06-11 15:30:00,787.25,788.52,786.26,786.92,8945.0,787.25,788.52,786.26,786.92,8945.0
2015-06-12 09:30:00,785.96,786.34,785.02,785.48,767.0,785.96,786.34,785.02,785.48,767.0
2015-06-12 10:00:00,785.47,787.17,785.47,786.9,1059.0,785.47,787.17,785.47,786.9,1059.0
2015-06-12 10:30:00,785.06,785.74,784.05,785.23,2458.0,785.06,785.74,784.05,785.23,2458.0
2015-06-12 11:00:00,785.58,785.93,784.38,785.14,2075.0,785.58,785.93,784.38,785.14,2075.0
2015-06-12 11:30:00,785.25,786.17,784.95,785.0,2359.0,785.25,786.17,784.95,785.0,2359.0
2015-06-12 12:00:00,785.81,787.86,784.95,787.8,2100.0,785.81,787.86,784.95,787.8,2100.0
2015-06-12 12:30:00,786.62,787.21,785.41,785.75,400.0,786.62,787.21,785.41,785.75,400.0
2015-06-12 13:00:00,785.17,785.88,785.09,785.88,800.0,785.17,785.88,785.09,785.88,800.0
2015-06-12 13:30:00,785.11,785.27,784.63,785.27,800.0,785.11,785.27,784.63,785.27,800.0
2015-06-12 14:00:00,785.36,785.88,785.36,785.77,400.0,785.36,785.88,785.36,785.77,400.0
2015-06-12 14:30:00,785.53,786.17,784.87,784.87,800.0,785.53,786.17,784.87,784.87,800.0
2015-06-12 15:00:00,784.85,787.51,784.36,787.33,2726.0,784.85,787.51,784.36,787.33,2726.0
2015-06-12 15:30:00,787.25,789.85,786.98,789.45,8370.0,787.25,789.85,786.98,789.45,8370.0
2015-06-15 09:30:00,789.0,789.0,781.66,784.2,9052.0,789.0,789.0,781.66,784.2,9052.0
2015-06-15 10:00:00,784.24,786.63,784.24,784.44,500.0,784.24,786.63,784.24,784.44,500.0
2015-06-15 10:30:00,785.93,788.92,785.32,787.89,3447.0,785.93,788.92,785.32,787.89,3447.0
2015-06-15 11:00:00,786.51,788.92,786.51,788.35,1514.0,786.51,788.92,786.51,788.35,1514.0
2015-06-15 11:30:00,787.63,789.01,787.28,789.01,900.0,787.63,789.01,787.28,789.01,900.0
2015-06-15 12:00:00,788.69,788.78,788.69,788.78,500.0,788.69,788.78,788.69,788.78,500.0
2015-06-15 12:30:00,788.78,789.2,788.59,788.59,800.0,788.78,789.2,788.59,788.59,800.0
2015-06-15 13:00:00,789.95,791.08,788.69,788.69,400.0,789.95,791.08,788.69,788.69,400.0
2015-06-15 13:30:00,789.69,789.92,788.69,789.92,1315.0,789.69,789.92,788.69,789.92,1315.0
2015-06-15 14:00:00,789.5,789.5,788.81,789.49,1203.0,789.5,789.5,788.81,789.49,1203.0
2015-06-15 14:30:00,789.0,789.41,788.3,788.99,1366.0,789.0,789.41,788.3,788.99,1366.0
2015-06-15 15:00:00,789.2,789.81,788.36,788.46,1672.0,789.2,789.81,788.36,788.46,1672.0
2015-06-15 15:30:00,788.4,789.62,787.32,788.2,3990.0,788.4,789.62,787.32,788.2,3990.0
2015-06-16 09:30:00,788.0,789.5,786.95,786.95,1944.0,788.0,789.5,786.95,786.95,1944.0
2015-06-16 10:00:00,789.79,789.8,787.28,789.42,1700.0,789.79,789.8,787.28,789.42,1700.0
2015-06-16 10:30:00,788.94,789.77,787.96,789.62,4030.0,788.94,789.77,787.96,789.62,4030.0
2015-06-16 11:00:00,789.52,794.99,789.52,793.6,4728.0,789.52,794.99,789.52,793.6,4728.0
2015-06-16 11:30:00,795.0,795.0,793.0,793.04,887.0,795.0,795.0,793.0,793.04,887.0
2015-06-16 12:00:00,793.51,794.82,792.25,793.29,2151.0,793.51,794.82,792.25,793.29,2151.0
2015-06-16 12:30:00,793.11,796.42,793.1,795.5,2607.0,793.11,796.42,793.1,795.5,2607.0
2015-06-16 13:00:00,795.06,796.32,792.28,792.99,3680.0,795.06,796.32,792.28,792.99,3680.0
2015-06-16 13:30:00,794.34,794.35,792.0,792.0,800.0,794.34,794.35,792.0,792.0,800.0
2015-06-16 14:00:00,792.11,792.12,792.11,792.11,100.0,792.11,792.12,792.11,792.11,100.0
2015-06-16 14:30:00,792.91,793.92,792.9,793.78,700.0,792.91,793.92,792.9,793.78,700.0
2015-06-16 15:00:00,793.48,796.81,792.43,794.33,2421.0,793.48,796.81,792.43,794.33,2421.0
2015-06-16 15:30:00,796.62,796.98,795.43,795.76,2897.0,796.62,796.98,795.43,795.76,2897.0
2015-06-17 09:30:00,797.79,797.79,795.57,795.58,1233.0,797.79,797.79,795.57,795.58,1233.0
2015-06-17 10:00:00,795.99,795.99,795.56,795.57,300.0,795.99,795.99,795.56,795.57,300.0
2015-06-17 10:30:00,792.98,793.29,792.97,793.29,200.0,792.98,793.29,792.97,793.29,200.0
2015-06-17 11:00:00,794.0,796.53,794.0,795.0,568.0,794.0,796.53,794.0,795.0,568.0
2015-06-17 11:30:00,795.0,795.0,795.0,795.0,0.0,795.0,795.0,795.0,795.0,0.0
2015-06-17 12:00:00,795.0,795.0,795.0,795.0,0.0,795.0,795.0,795.0,795.0,0.0
2015-06-17 12:30:00,793.0,793.62,792.45,793.62,996.0,793.0,793.62,792.45,793.62,996.0
2015-06-17 13:00:00,793.61,793.61,793.61,793.61,200.0,793.61,793.61,793.61,793.61,200.0
2015-06-17 13:30:00,793.0,793.0,791.27,791.27,200.0,793.0,793.0,791.27,791.27,200.0
2015-06-17 14:00:00,792.72,792.94,792.04,792.94,900.0,792.72,792.94,792.04,792.94,900.0
2015-06-17 14:30:00,794.72,796.22,794.72,795.29,400.0,794.72,796.22,794.72,795.29,400.0
2015-06-17 15:00:00,796.19,797.37,795.56,796.63,5559.0,796.19,797.37,795.56,796.63,5559.0
2015-06-17 15:30:00,796.81,797.12,793.73,794.16,2982.0,796.81,797.12,793.73,794.16,2982.0
2015-06-18 09:30:00,796.5,796.5,796.5,796.5,382.0,796.5,796.5,796.5,796.5,382.0
2015-06-18 10:00:00,797.56,799.98,797.56,799.98,400.0,797.56,799.98,797.56,799.98,400.0
2015-06-18 10:30:00,799.93,802.53,799.93,801.29,1334.0,799.93,802.53,799.93,801.29,1334.0
2015-06-18 11:00:00,801.8,802.0,800.0,802.0,1046.0,801.8,802.0,800.0,802.0,1046.0
2015-06-18 11:30:00,801.15,801.15,801.15,801.15,100.0,801.15,801.15,801.15,801.15,100.0
2015-06-18 12:00:00,800.36,802.0,800.35,802.0,617.0,800.36,802.0,800.35,802.0,617.0
2015-06-18 12:30:00,803.0,804.31,802.99,804.31,852.0,803.0,804.31,802.99,804.31,852.0
2015-06-18 13:00:00,804.05,804.05,801.68,802.22,1053.0,804.05,804.05,801.68,802.22,1053.0
2015-06-18 13:30:00,801.91,802.28,801.88,802.28,500.0,801.91,802.28,801.88,802.28,500.0
2015-06-18 14:00:00,801.43,802.16,801.43,802.16,406.0,801.43,802.16,801.43,802.16,406.0
2015-06-18 14:30:00,803.76,805.06,803.76,804.67,2701.0,803.76,805.06,803.76,804.67,2701.0
2015-06-18 15:00:00,804.61,804.61,803.47,804.33,1017.0,804.61,804.61,803.47,804.33,1017.0
2015-06-18 15:30:00,804.5,805.0,803.97,803.97,3603.0,804.5,805.0,803.97,803.97,3603.0
2015-06-19 09:30:00,807.6,807.6,802.93,803.0,2503.0,807.6,807.6,802.93,803.0,2503.0
2015-06-19 10:00:00,803.0,804.94,802.19,804.94,500.0,803.0,804.94,802.19,804.94,500.0
2015-06-19 10:30:00,804.0,804.0,804.0,804.0,400.0,804.0,804.0,804.0,804.0,400.0
2015-06-19 11:00:00,802.6,805.0,802.6,805.0,1050.0,802.6,805.0,802.6,805.0,1050.0
2015-06-19 11:30:00,805.0,806.23,804.0,804.08,3100.0,805.0,806.23,804.0,804.08,3100.0
2015-06-19 12:00:00,803.0,803.0,801.01,801.05,2249.0,803.0,803.0,801.01,801.05,2249.0
2015-06-19 12:30:00,800.54,802.95,800.54,802.94,244.0,800.54,802.95,800.54,802.94,244.0
2015-06-19 13:00:00,800.22,802.37,800.22,800.63,500.0,800.22,802.37,800.22,800.63,500.0
2015-06-19 13:30:00,799.0,799.0,797.33,797.33,300.0,799.0,799.0,797.33,797.33,300.0
2015-06-19 14:00:00,796.4,796.4,796.4,796.4,100.0,796.4,796.4,796.4,796.4,100.0
2015-06-19 14:30:00,796.14,797.11,795.26,795.26,600.0,796.14,797.11,795.26,795.26,600.0
2015-06-19 15:00:00,794.8,794.81,794.8,794.8,365.0,794.8,794.81,794.8,794.8,365.0
2015-06-19 15:30:00,794.51,796.64,794.45,796.27,4014.0,794.51,796.64,794.45,796.27,4014.0
2015-06-22 09:30:00,800.85,802.89,797.64,798.23,1104.0,800.85,802.89,797.64,798.23,1104.0
2015-06-22 10:00:00,797.94,799.45,797.94,799.08,1573.0,797.94,799.45,797.94,799.08,1573.0
2015-06-22 10:30:00,799.25,799.78,799.25,799.61,1200.0,799.25,799.78,799.25,799.61,1200.0
2015-06-22 11:00:00,801.44,801.44,799.76,800.35,871.0,801.44,801.44,799.76,800.35,871.0
2015-06-22 11:30:00,801.32,803.59,800.03,803.59,2178.0,801.32,803.59,800.03,803.59,2178.0
2015-06-22 12:00:00,802.96,802.96,800.94,801.75,500.0,802.96,802.96,800.94,801.75,500.0
2015-06-22 12:30:00,801.75,801.75,801.75,801.75,0.0,801.75,801.75,801.75,801.75,0.0
2015-06-22 13:00:00,800.03,800.03,799.49,799.49,200.0,800.03,800.03,799.49,799.49,200.0
2015-06-22 13:30:00,799.94,802.1,799.94,800.8,568.0,799.94,802.1,799.94,800.8,568.0
2015-06-22 14:00:00,801.85,801.85,801.0,801.0,200.0,801.85,801.85,801.0,801.0,200.0
2015-06-22 14:30:00,800.83,801.19,799.52,800.0,2700.0,800.83,801.19,799.52,800.0,2700.0
2015-06-22 15:00:00,799.04,799.48,798.0,798.85,5915.0,799.04,799.48,798.0,798.85,5915.0
2015-06-22 15:30:00,799.11,800.44,797.94,799.03,2733.0,799.11,800.44,797.94,799.03,2733.0
2015-06-23 09:30:00,802.84,802.84,798.2,798.88,2251.0,802.84,802.84,798.2,798.88,2251.0
2015-06-23 10:00:00,798.73,800.3,796.06,797.0,10216.0,798.73,800.3,796.06,797.0,10216.0
2015-06-23 10:30:00,798.8,798.81,798.8,798.8,100.0,798.8,798.81,798.8,798.8,100.0
2015-06-23 11:00:00,798.18,798.18,796.95,798.05,1100.0,798.18,798.18,796.95,798.05,1100.0
2015-06-23 11:30:00,797.61,799.98,797.0,799.98,2560.0,797.61,799.98,797.0,799.98,2560.0
2015-06-23 12:00:00,798.71,801.0,798.71,799.37,4103.0,798.71,801.0,798.71,799.37,4103.0
2015-06-23 12:30:00,800.04,800.08,799.49,799.49,700.0,800.04,800.08,799.49,799.49,700.0
2015-06-23 13:00:00,800.11,800.93,800.0,800.23,800.0,800.11,800.93,800.0,800.23,800.0
2015-06-23 13:30:00,800.21,801.74,799.39,799.83,3710.0,800.21,801.74,799.39,799.83,3710.0
2015-06-23 14:00:00,800.16,800.51,799.76,799.76,3584.0,800.16,800.51,799.76,799.76,3584.0
2015-06-23 14:30:00,800.0,800.84,799.14,800.84,5553.0,800.0,800.84,799.14,800.84,5553.0
2015-06-23 15:00:00,800.42,801.9,800.0,800.62,2200.0,800.42,801.9,800.0,800.62,2200.0
2015-06-23 15:30:00,801.87,804.7,800.72,804.58,5190.0,801.87,804.7,800.72,804.58,5190.0
2015-06-24 09:30:00,801.0,804.99,801.0,804.99,932.0,801.0,804.99,801.0,804.99,932.0
2015-06-24 10:00:00,800.03,800.81,800.03,800.54,630.0,800.03,800.81,800.03,800.54,630.0
2015-06-24 10:30:00,800.13,800.13,800.13,800.13,100.0,800.13,800.13,800.13,800.13,100.0
2015-06-24 11:00:00,800.8,801.7,800.1,800.39,3601.0,800.8,801.7,800.1,800.39,3601.0
2015-06-24 11:30:00,800.29,801.54,800.29,800.58,2015.0,800.29,801.54,800.29,800.58,2015.0
2015-06-24 12:00:00,800.58,800.58,800.58,800.58,0.0,800.58,800.58,800.58,800.58,0.0
2015-06-24 12:30:00,800.59,800.59,800.59,800.59,100.0,800.59,800.59,800.59,800.59,100.0
2015-06-24 13:00:00,799.52,799.52,798.28,798.28,308.0,799.52,799.52,798.28,798.28,308.0
2015-06-24 13:30:00,798.98,798.98,798.78,798.78,200.0,798.98,798.98,798.78,798.78,200.0
2015-06-24 14:00:00,798.37,798.38,798.37,798.37,100.0,798.37,798.38,798.37,798.37,100.0
2015-06-24 14:30:00,797.01,797.01,796.28,796.28,300.0,797.01,797.01,796.28,796.28,300.0
2015-06-24 15:00:00,796.28,799.38,796.28,799.38,600.0,796.28,799.38,796.28,799.38,600.0
2015-06-24 15:30:00,799.67,799.67,798.14,798.38,1990.0,799.67,799.67,798.14,798.38,1990.0
2015-06-25 09:30:00,801.13,809.86,798.8,798.8,853.0,801.13,809.86,798.8,798.8,853.0
2015-06-25 10:00:00,799.75,799.86,798.19,798.65,600.0,799.75,799.86,798.19,798.65,600.0
2015-06-25 10:30:00,798.3,799.99,798.3,799.5,3500.0,798.3,799.99,798.3,799.5,3500.0
2015-06-25 11:00:00,798.35,804.0,798.35,801.0,2778.0,798.35,804.0,798.35,801.0,2778.0
2015-06-25 11:30:00,800.23,804.82,799.48,801.79,2371.0,800.23,804.82,799.48,801.79,2371.0
2015-06-25 12:00:00,801.39,804.83,801.24,804.83,7100.0,801.39,804.83,801.24,804.83,7100.0
2015-06-25 12:30:00,802.6,803.4,802.28,802.5,1700.0,802.6,803.4,802.28,802.5,1700.0
2015-06-25 13:00:00,802.38,802.8,802.32,802.71,500.0,802.38,802.8,802.32,802.71,500.0
2015-06-25 13:30:00,801.91,803.09,801.91,802.78,1938.0,801.91,803.09,801.91,802.78,1938.0
2015-06-25 14:00:00,802.78,802.78,800.47,801.07,1600.0,802.78,802.78,800.47,801.07,1600.0
2015-06-25 14:30:00,800.27,801.85,800.09,800.09,700.0,800.27,801.85,800.09,800.09,700.0
2015-06-25 15:00:00,801.0,804.05,800.09,800.09,600.0,801.0,804.05,800.09,800.09,600.0
2015-06-25 15:30:00,800.09,803.01,797.92,798.93,7301.0,800.09,803.01,797.92,798.93,7301.0
2015-06-26 09:30:00,800.0,804.42,799.95,803.86,4647.0,800.0,804.42,799.95,803.86,4647.0
2015-06-26 10:00:00,804.05,804.67,802.24,803.95,2500.0,804.05,804.67,802.24,803.95,2500.0
2015-06-26 10:30:00,803.33,805.38,802.51,805.38,5138.0,803.33,805.38,802.51,805.38,5138.0
2015-06-26 11:00:00,806.04,818.02,805.05,817.72,4300.0,806.04,818.02,805.05,817.72,4300.0
2015-06-26 11:30:00,813.86,814.8,807.56,808.26,24622.0,813.86,814.8,807.56,808.26,24622.0
2015-06-26 12:00:00,809.01,812.73,808.1,812.73,2050.0,809.01,812.73,808.1,812.73,2050.0
2015-06-26 12:30:00,811.68,812.67,810.44,811.2,3060.0,811.68,812.67,810.44,811.2,3060.0
2015-06-26 13:00:00,810.85,815.08,810.83,811.13,1700.0,810.85,815.08,810.83,811.13,1700.0
2015-06-26 13:30:00,812.72,816.93,811.45,813.8,4880.0,812.72,816.93,811.45,813.8,4880.0
2015-06-26 14:00:00,813.33,816.25,813.23,816.25,3920.0,813.33,816.25,813.23,816.25,3920.0
2015-06-26 14:30:00,816.27,820.0,816.27,817.84,5800.0,816.27,820.0,816.27,817.84,5800.0
2015-06-26 15:00:00,816.6,820.09,816.35,818.11,5125.0,816.6,820.09,816.35,818.11,5125.0
2015-06-26 15:30:00,819.43,821.0,810.0,810.45,26986.0,819.43,821.0,810.0,810.45,26986.0
2015-06-29 09:30:00,809.9,811.1,805.09,805.09,1830.0,809.9,811.1,805.09,805.09,1830.0
2015-06-29 10:00:00,805.1,805.1,802.38,804.43,4924.0,805.1,805.1,802.38,804.43,4924.0
2015-06-29 10:30:00,804.34,807.62,803.86,805.01,2300.0,804.34,807.62,803.86,805.01,2300.0
2015-06-29 11:00:00,805.65,805.65,802.14,803.34,1300.0,805.65,805.65,802.14,803.34,1300.0
2015-06-29 11:30:00,802.22,803.7,801.69,802.72,1323.0,802.22,803.7,801.69,802.72,1323.0
2015-06-29 12:00:00,803.75,804.59,802.02,804.59,1400.0,803.75,804.59,802.02,804.59,1400.0
2015-06-29 12:30:00,803.44,803.44,800.93,800.94,400.0,803.44,803.44,800.93,800.94,400.0
2015-06-29 13:00:00,802.17,802.17,800.59,800.81,700.0,802.17,802.17,800.59,800.81,700.0
2015-06-29 13:30:00,801.98,803.37,800.7,800.7,1433.0,801.98,803.37,800.7,800.7,1433.0
2015-06-29 14:00:00,802.25,802.25,800.51,800.51,300.0,802.25,802.25,800.51,800.51,300.0
2015-06-29 14:30:00,800.76,801.5,798.0,798.69,6931.0,800.76,801.5,798.0,798.69,6931.0
2015-06-29 15:00:00,799.19,800.29,798.5,800.0,4452.0,799.19,800.29,798.5,800.0,4452.0
2015-06-29 15:30:00,799.12,799.12,795.57,795.57,5913.0,799.12,799.12,795.57,795.57,5913.0
2015-06-30 09:30:00,800.92,801.25,796.15,796.61,2218.0,800.92,801.25,796.15,796.61,2218.0
2015-06-30 10:00:00,796.41,799.97,796.41,798.11,3000.0,796.41,799.97,796.41,798.11,3000.0
2015-06-30 10:30:00,799.11,799.11,798.05,798.84,300.0,799.11,799.11,798.05,798.84,300.0
2015-06-30 11:00:00,800.0,802.2,799.95,802.2,2529.0,800.0,802.2,799.95,802.2,2529.0
2015-06-30 11:30:00,801.76,802.78,801.06,801.96,400.0,801.76,802.78,801.06,801.96,400.0
2015-06-30 12:00:00,803.21,806.04,801.83,803.24,3071.0,803.21,806.04,801.83,803.24,3071.0
2015-06-30 12:30:00,802.43,804.09,802.43,803.2,400.0,802.43,804.09,802.43,803.2,400.0
2015-06-30 13:00:00,804.18,804.78,804.18,804.78,700.0,804.18,804.78,804.18,804.78,700.0
2015-06-30 13:30:00,805.64,809.08,805.64,809.08,1730.0,805.64,809.08,805.64,809.08,1730.0
2015-06-30 14:00:00,806.23,814.51,806.22,809.74,5030.0,806.23,814.51,806.22,809.74,5030.0
2015-06-30 14:30:00,812.01,813.6,810.34,812.98,2289.0,812.01,813.6,810.34,812.98,2289.0
2015-06-30 15:00:00,812.49,813.74,806.49,807.05,9346.0,812.49,813.74,806.49,807.05,9346.0
2015-06-30 15:30:00,807.16,807.86,800.21,800.21,11052.0,807.16,807.86,800.21,800.21,11052.0
2015-07-01 09:30:00,805.01,812.0,802.92,809.24,3329.0,805.01,812.0,802.92,809.24,3329.0
2015-07-01 10:00:00,810.83,818.61,810.83,815.0,3281.0,810.83,818.61,810.83,815.0,3281.0
2015-07-01 10:30:00,814.0,814.0,811.86,814.0,1792.0,814.0,814.0,811.86,814.0,1792.0
2015-07-01 11:00:00,812.01,814.0,812.01,813.0,1000.0,812.01,814.0,812.01,813.0,1000.0
2015-07-01 11:30:00,813.5,815.66,812.83,812.83,2376.0,813.5,815.66,812.83,812.83,2376.0
2015-07-01 12:00:00,812.83,814.7,812.72,812.72,1611.0,812.83,814.7,812.72,812.72,1611.0
2015-07-01 12:30:00,812.77,813.05,811.02,811.02,1425.0,812.77,813.05,811.02,811.02,1425.0
2015-07-01 13:00:00,811.29,813.27,810.61,812.23,2423.0,811.29,813.27,810.61,812.23,2423.0
2015-07-01 13:30:00,813.42,815.5,813.0,815.5,1400.0,813.42,815.5,813.0,815.5,1400.0
2015-07-01 14:00:00,812.5,812.5,810.8,812.0,600.0,812.5,812.5,810.8,812.0,600.0
2015-07-01 14:30:00,810.43,812.0,810.43,811.69,1524.0,810.43,812.0,810.43,811.69,1524.0
2015-07-01 15:00:00,812.0,814.29,812.0,813.23,2200.0,812.0,814.29,812.0,813.23,2200.0
2015-07-01 15:30:00,814.7,814.95,810.5,813.43,10889.0,814.7,814.95,810.5,813.43,10889.0
2015-07-02 09:30:00,815.99,818.28,815.99,817.95,1070.0,815.99,818.28,815.99,817.95,1070.0
2015-07-02 10:00:00,817.96,823.55,817.96,823.0,600.0,817.96,823.55,817.96,823.0,600.0
2015-07-02 10:30:00,822.3,832.48,821.28,830.45,3728.0,822.3,832.48,821.28,830.45,3728.0
2015-07-02 11:00:00,828.23,832.1,824.9,826.04,3242.0,828.23,832.1,824.9,826.04,3242.0
2015-07-02 11:30:00,825.99,829.68,825.58,827.22,2912.0,825.99,829.68,825.58,827.22,2912.0
2015-07-02 12:00:00,827.0,829.23,825.8,828.17,14477.0,827.0,829.23,825.8,828.17,14477.0
2015-07-02 12:30:00,827.5,828.52,826.53,828.52,7400.0,827.5,828.52,826.53,828.52,7400.0
2015-07-02 13:00:00,827.56,828.89,827.52,828.13,2800.0,827.56,828.89,827.52,828.13,2800.0
2015-07-02 13:30:00,829.51,829.51,828.21,829.41,2200.0,829.51,829.51,828.21,829.41,2200.0
2015-07-02 14:00:00,829.04,830.86,827.69,829.21,4356.0,829.04,830.86,827.69,829.21,4356.0
2015-07-02 14:30:00,830.0,830.76,829.02,829.97,5840.0,830.0,830.76,829.02,829.97,5840.0
2015-07-02 15:00:00,830.9,833.75,829.21,833.49,1880.0,830.9,833.75,829.21,833.49,1880.0
2015-07-02 15:30:00,831.74,832.14,827.01,831.0,5638.0,831.74,832.14,827.01,831.0,5638.0
2015-07-06 09:30:00,830.0,840.0,827.38,840.0,2088.0,830.0,840.0,827.38,840.0,2088.0
2015-07-06 10:00:00,838.0,840.0,835.3,835.95,4715.0,838.0,840.0,835.3,835.95,4715.0
2015-07-06 10:30:00,836.0,839.98,836.0,839.9,2097.0,836.0,839.98,836.0,839.9,2097.0
2015-07-06 11:00:00,839.85,842.99,839.23,841.1,4028.0,839.85,842.99,839.23,841.1,4028.0
2015-07-06 11:30:00,841.0,842.72,839.23,842.72,869.0,841.0,842.72,839.23,842.72,869.0
2015-07-06 12:00:00,842.69,842.69,840.11,840.11,500.0,842.69,842.69,840.11,840.11,500.0
2015-07-06 12:30:00,840.06,842.34,840.06,840.16,3290.0,840.06,842.34,840.06,840.16,3290.0
2015-07-06 13:00:00,840.33,841.77,839.1,840.75,4648.0,840.33,841.77,839.1,840.75,4648.0
2015-07-06 13:30:00,841.15,841.7,840.0,841.5,4400.0,841.15,841.7,840.0,841.5,4400.0
2015-07-06 14:00:00,841.15,841.45,840.0,840.67,3314.0,841.15,841.45,840.0,840.67,3314.0
2015-07-06 14:30:00,840.95,843.44,840.25,843.44,7512.0,840.95,843.44,840.25,843.44,7512.0
2015-07-06 15:00:00,842.62,844.71,842.05,843.29,4601.0,842.62,844.71,842.05,843.29,4601.0
2015-07-06 15:30:00,842.55,843.79,841.39,843.0,16548.0,842.55,843.79,841.39,843.0,16548.0
2015-07-07 09:30:00,847.62,847.62,844.13,845.85,4964.0,847.62,847.62,844.13,845.85,4964.0
2015-07-07 10:00:00,845.36,847.05,844.25,846.0,17586.0,845.36,847.05,844.25,846.0,17586.0
2015-07-07 10:30:00,846.0,846.91,843.0,843.0,14993.0,846.0,846.91,843.0,843.0,14993.0
2015-07-07 11:00:00,841.53,843.8,841.2,843.8,10890.0,841.53,843.8,841.2,843.8,10890.0
2015-07-07 11:30:00,843.81,844.57,842.2,842.89,9352.0,843.81,844.57,842.2,842.89,9352.0
2015-07-07 12:00:00,843.98,845.23,842.8,844.4,8699.0,843.98,845.23,842.8,844.4,8699.0
2015-07-07 12:30:00,843.25,844.86,843.25,844.03,3230.0,843.25,844.86,843.25,844.03,3230.0
2015-07-07 13:00:00,844.97,844.98,843.55,844.59,6701.0,844.97,844.98,843.55,844.59,6701.0
2015-07-07 13:30:00,845.0,846.91,843.74,843.95,7485.0,845.0,846.91,843.74,843.95,7485.0
2015-07-07 14:00:00,843.5,844.28,842.68,844.14,1409.0,843.5,844.28,842.68,844.14,1409.0
2015-07-07 14:30:00,843.49,847.99,843.49,847.99,5112.0,843.49,847.99,843.49,847.99,5112.0
2015-07-07 15:00:00,848.0,854.1,848.0,851.37,6656.0,848.0,854.1,848.0,851.37,6656.0
2015-07-07 15:30:00,851.27,853.18,850.79,853.03,9983.0,851.27,853.18,850.79,853.03,9983.0
2015-07-08 09:30:00,848.5,848.5,846.75,846.75,1222.0,848.5,848.5,846.75,846.75,1222.0
2015-07-08 10:00:00,848.37,852.75,848.35,852.75,1765.0,848.37,852.75,848.35,852.75,1765.0
2015-07-08 10:30:00,850.99,854.99,850.99,854.98,700.0,850.99,854.99,850.99,854.98,700.0
2015-07-08 11:00:00,855.5,858.17,854.5,855.47,3858.0,855.5,858.17,854.5,855.47,3858.0
2015-07-08 11:30:00,854.13,855.4,853.99,853.99,1000.0,854.13,855.4,853.99,853.99,1000.0
2015-07-08 12:00:00,853.35,855.99,853.35,855.99,1028.0,853.35,855.99,853.35,855.99,1028.0
2015-07-08 12:30:00,855.99,858.0,854.41,857.0,600.0,855.99,858.0,854.41,857.0,600.0
2015-07-08 13:00:00,856.95,857.0,854.24,857.0,1200.0,856.95,857.0,854.24,857.0,1200.0
2015-07-08 13:30:00,856.8,856.8,853.09,853.09,1850.0,856.8,856.8,853.09,853.09,1850.0
2015-07-08 14:00:00,852.63,852.9,850.0,852.9,2100.0,852.63,852.9,850.0,852.9,2100.0
2015-07-08 14:30:00,851.42,852.4,847.09,849.8,1787.0,851.42,852.4,847.09,849.8,1787.0
2015-07-08 15:00:00,850.0,850.0,847.13,848.05,3330.0,850.0,850.0,847.13,848.05,3330.0
2015-07-08 15:30:00,849.25,849.25,847.03,848.39,5282.0,849.25,849.25,847.03,848.39,5282.0
2015-07-09 09:30:00,853.87,855.6,850.0,850.0,4260.0,853.87,855.6,850.0,850.0,4260.0
2015-07-09 10:00:00,851.01,852.66,849.98,850.63,2087.0,851.01,852.66,849.98,850.63,2087.0
2015-07-09 10:30:00,849.63,851.43,849.62,851.21,1600.0,849.63,851.43,849.62,851.21,1600.0
2015-07-09 11:00:00,852.23,853.82,852.23,853.66,900.0,852.23,853.82,852.23,853.66,900.0
2015-07-09 11:30:00,853.41,855.91,853.41,854.9,4802.0,853.41,855.91,853.41,854.9,4802.0
2015-07-09 12:00:00,855.13,855.13,853.35,854.91,1351.0,855.13,855.13,853.35,854.91,1351.0
2015-07-09 12:30:00,854.87,855.0,854.87,855.0,300.0,854.87,855.0,854.87,855.0,300.0
2015-07-09 13:00:00,855.11,855.24,854.16,854.46,600.0,855.11,855.24,854.16,854.46,600.0
2015-07-09 13:30:00,852.83,853.98,852.0,852.36,5003.0,852.83,853.98,852.0,852.36,5003.0
2015-07-09 14:00:00,852.39,852.39,848.93,848.93,1205.0,852.39,852.39,848.93,848.93,1205.0
2015-07-09 14:30:00,849.11,849.93,848.2,849.0,3453.0,849.11,849.93,848.2,849.0,3453.0
2015-07-09 15:00:00,849.08,854.8,849.08,852.79,7647.0,849.08,854.8,849.08,852.79,7647.0
2015-07-09 15:30:00,852.99,855.5,852.99,854.97,11282.0,852.99,855.5,852.99,854.97,11282.0
2015-07-10 09:30:00,859.45,863.73,858.43,863.0,3588.0,859.45,863.73,858.43,863.0,3588.0
2015-07-10 10:00:00,863.46,863.69,862.33,862.96,1360.0,863.46,863.69,862.33,862.96,1360.0
2015-07-10 10:30:00,864.43,864.93,864.42,864.93,338.0,864.43,864.93,864.42,864.93,338.0
2015-07-10 11:00:00,865.0,870.0,865.0,869.25,1748.0,865.0,870.0,865.0,869.25,1748.0
2015-07-10 11:30:00,868.65,871.79,867.83,871.79,2724.0,868.65,871.79,867.83,871.79,2724.0
2015-07-10 12:00:00,870.2,870.2,866.82,866.87,1635.0,870.2,870.2,866.82,866.87,1635.0
2015-07-10 12:30:00,867.1,867.7,866.27,866.3,2100.0,867.1,867.7,866.27,866.3,2100.0
2015-07-10 13:00:00,866.6,867.28,864.96,866.16,2514.0,866.6,867.28,864.96,866.16,2514.0
2015-07-10 13:30:00,866.96,867.5,865.59,866.38,1700.0,866.96,867.5,865.59,866.38,1700.0
2015-07-10 14:00:00,867.63,869.01,867.63,869.01,2003.0,867.63,869.01,867.63,869.01,2003.0
2015-07-10 14:30:00,869.89,871.24,869.89,871.2,1767.0,869.89,871.24,869.89,871.2,1767.0
2015-07-10 15:00:00,870.75,872.11,869.7,872.02,1500.0,870.75,872.11,869.7,872.02,1500.0
2015-07-10 15:30:00,871.06,871.5,869.05,869.47,6563.0,871.06,871.5,869.05,869.47,6563.0
2015-07-13 09:30:00,878.99,880.59,875.78,875.78,4331.0,878.99,880.59,875.78,875.78,4331.0
2015-07-13 10:00:00,876.78,876.78,874.23,876.17,1300.0,876.78,876.78,874.23,876.17,1300.0
2015-07-13 10:30:00,875.32,875.95,872.68,872.68,1127.0,875.32,875.95,872.68,872.68,1127.0
2015-07-13 11:00:00,874.0,874.09,870.92,870.92,2294.0,874.0,874.09,870.92,870.92,2294.0
2015-07-13 11:30:00,870.25,873.33,869.06,869.06,1416.0,870.25,873.33,869.06,869.06,1416.0
2015-07-13 12:00:00,869.06,871.03,867.51,867.56,2115.0,869.06,871.03,867.51,867.56,2115.0
2015-07-13 12:30:00,867.59,869.0,866.23,866.23,1112.0,867.59,869.0,866.23,866.23,1112.0
2015-07-13 13:00:00,866.01,868.18,866.01,867.37,1120.0,866.01,868.18,866.01,867.37,1120.0
2015-07-13 13:30:00,867.0,867.6,866.35,866.35,512.0,867.0,867.6,866.35,866.35,512.0
2015-07-13 14:00:00,866.22,866.63,862.83,862.83,1706.0,866.22,866.63,862.83,862.83,1706.0
2015-07-13 14:30:00,861.56,866.33,861.55,862.76,2000.0,861.56,866.33,861.55,862.76,2000.0
2015-07-13 15:00:00,863.38,864.47,863.02,863.64,1300.0,863.38,864.47,863.02,863.64,1300.0
2015-07-13 15:30:00,864.17,865.83,862.41,864.85,4379.0,864.17,865.83,862.41,864.85,4379.0
2015-07-14 09:30:00,866.4,866.98,862.97,862.98,802.0,866.4,866.98,862.97,862.98,802.0
2015-07-14 10:00:00,866.25,870.99,866.25,869.5,2274.0,866.25,870.99,866.25,869.5,2274.0
2015-07-14 10:30:00,869.5,870.0,869.5,870.0,613.0,869.5,870.0,869.5,870.0,613.0
2015-07-14 11:00:00,870.02,870.74,869.58,870.74,700.0,870.02,870.74,869.58,870.74,700.0
2015-07-14 11:30:00,870.74,870.74,870.74,870.74,0.0,870.74,870.74,870.74,870.74,0.0
2015-07-14 12:00:00,870.72,873.91,870.72,872.1,2000.0,870.72,873.91,870.72,872.1,2000.0
2015-07-14 12:30:00,872.21,872.8,872.0,872.75,1981.0,872.21,872.8,872.0,872.75,1981.0
2015-07-14 13:00:00,872.21,875.5,872.21,875.5,1076.0,872.21,875.5,872.21,875.5,1076.0
2015-07-14 13:30:00,873.63,875.5,873.63,875.4,300.0,873.63,875.5,873.63,875.4,300.0
2015-07-14 14:00:00,875.0,875.49,874.01,874.75,715.0,875.0,875.49,874.01,874.75,715.0
2015-07-14 14:30:00,875.45,876.7,873.23,876.29,2133.0,875.45,876.7,873.23,876.29,2133.0
2015-07-14 15:00:00,875.9,877.25,875.21,875.99,545.0,875.9,877.25,875.21,875.99,545.0
2015-07-14 15:30:00,877.39,878.0,875.3,878.0,6300.0,877.39,878.0,875.3,878.0,6300.0
2015-07-15 09:30:00,876.02,880.19,874.57,880.19,1233.0,876.02,880.19,874.57,880.19,1233.0
2015-07-15 10:00:00,880.5,882.45,880.5,881.51,400.0,880.5,882.45,880.5,881.51,400.0
2015-07-15 10:30:00,881.93,881.93,881.93,881.93,100.0,881.93,881.93,881.93,881.93,100.0
2015-07-15 11:00:00,881.44,881.44,879.26,880.0,1562.0,881.44,881.44,879.26,880.0,1562.0
2015-07-15 11:30:00,880.01,880.02,878.74,878.75,1349.0,880.01,880.02,878.74,878.75,1349.0
2015-07-15 12:00:00,878.0,878.38,877.82,877.82,1200.0,878.0,878.38,877.82,877.82,1200.0
2015-07-15 12:30:00,877.13,877.23,875.95,876.87,500.0,877.13,877.23,875.95,876.87,500.0
2015-07-15 13:00:00,876.24,876.59,874.41,874.82,2919.0,876.24,876.59,874.41,874.82,2919.0
2015-07-15 13:30:00,875.05,875.06,873.92,873.92,900.0,875.05,875.06,873.92,873.92,900.0
2015-07-15 14:00:00,873.18,874.7,873.18,873.94,1546.0,873.18,874.7,873.18,873.94,1546.0
2015-07-15 14:30:00,874.53,874.78,871.28,871.28,628.0,874.53,874.78,871.28,871.28,628.0
2015-07-15 15:00:00,874.0,874.0,871.05,872.72,900.0,874.0,874.0,871.05,872.72,900.0
2015-07-15 15:30:00,872.98,874.97,872.64,874.95,2301.0,872.98,874.97,872.64,874.95,2301.0
2015-07-16 09:30:00,871.88,879.98,871.88,879.98,1537.0,871.88,879.98,871.88,879.98,1537.0
2015-07-16 10:00:00,877.58,879.76,872.64,874.83,3512.0,877.58,879.76,872.64,874.83,3512.0
2015-07-16 10:30:00,877.21,878.4,876.3,876.3,954.0,877.21,878.4,876.3,876.3,954.0
2015-07-16 11:00:00,878.19,878.91,873.21,874.68,3392.0,878.19,878.91,873.21,874.68,3392.0
2015-07-16 11:30:00,875.34,875.34,872.68,872.68,3355.0,875.34,875.34,872.68,872.68,3355.0
2015-07-16 12:00:00,875.08,878.97,875.07,878.97,2426.0,875.08,878.97,875.07,878.97,2426.0
2015-07-16 12:30:00,878.97,881.49,873.83,873.83,3860.0,878.97,881.49,873.83,873.83,3860.0
2015-07-16 13:00:00,873.62,875.0,873.61,875.0,1100.0,873.62,875.0,873.61,875.0,1100.0
2015-07-16 13:30:00,877.89,877.89,875.57,877.19,898.0,877.89,877.89,875.57,877.19,898.0
2015-07-16 14:00:00,878.0,878.5,878.0,878.45,300.0,878.0,878.5,878.0,878.45,300.0
2015-07-16 14:30:00,879.26,879.26,876.88,877.65,1900.0,879.26,879.26,876.88,877.65,1900.0
2015-07-16 15:00:00,878.98,879.79,877.95,879.78,1120.0,878.98,879.79,877.95,879.78,1120.0
2015-07-16 15:30:00,879.01,879.59,875.62,877.67,8065.0,879.01,879.59,875.62,877.67,8065.0
2015-07-17 09:30:00,878.91,878.91,869.83,877.11,1080.0,878.91,878.91,869.83,877.11,1080.0
2015-07-17 10:00:00,879.84,879.84,875.0,878.0,1700.0,879.84,879.84,875.0,878.0,1700.0
2015-07-17 10:30:00,876.57,878.05,876.57,878.05,600.0,876.57,878.05,876.57,878.05,600.0
2015-07-17 11:00:00,879.81,881.38,879.81,881.38,500.0,879.81,881.38,879.81,881.38,500.0
2015-07-17 11:30:00,880.16,880.16,875.94,877.0,2000.0,880.16,880.16,875.94,877.0,2000.0
2015-07-17 12:00:00,878.85,878.85,878.85,878.85,100.0,878.85,878.85,878.85,878.85,100.0
2015-07-17 12:30:00,876.02,878.69,876.02,877.57,300.0,876.02,878.69,876.02,877.57,300.0
2015-07-17 13:00:00,877.42,877.99,877.42,877.98,200.0,877.42,877.99,877.42,877.98,200.0
2015-07-17 13:30:00,877.05,877.05,876.22,876.37,500.0,877.05,877.05,876.22,876.37,500.0
2015-07-17 14:00:00,877.34,877.34,874.81,874.81,400.0,877.34,877.34,874.81,874.81,400.0
2015-07-17 14:30:00,876.59,877.3,874.82,874.89,750.0,876.59,877.3,874.82,874.89,750.0
2015-07-17 15:00:00,875.42,875.42,875.42,875.42,400.0,875.42,875.42,875.42,875.42,400.0
2015-07-17 15:30:00,876.67,877.95,875.66,876.29,2943.0,876.67,877.95,875.66,876.29,2943.0
2015-07-20 09:30:00,879.97,879.97,876.48,877.14,1156.0,879.97,879.97,876.48,877.14,1156.0
2015-07-20 10:00:00,876.5,877.97,876.5,877.92,952.0,876.5,877.97,876.5,877.92,952.0
2015-07-20 10:30:00,879.0,879.0,876.56,876.56,800.0,879.0,879.0,876.56,876.56,800.0
2015-07-20 11:00:00,877.0,877.0,877.0,877.0,100.0,877.0,877.0,877.0,877.0,100.0
2015-07-20 11:30:00,880.99,880.99,872.87,876.75,2404.0,880.99,880.99,872.87,876.75,2404.0
2015-07-20 12:00:00,876.75,876.75,876.75,876.75,0.0,876.75,876.75,876.75,876.75,0.0
2015-07-20 12:30:00,876.75,876.75,876.75,876.75,0.0,876.75,876.75,876.75,876.75,0.0
2015-07-20 13:00:00,878.26,878.27,878.26,878.26,100.0,878.26,878.27,878.26,878.26,100.0
2015-07-20 13:30:00,878.26,878.26,878.26,878.26,0.0,878.26,878.26,878.26,878.26,0.0
2015-07-20 14:00:00,879.78,879.97,879.1,879.97,500.0,879.78,879.97,879.1,879.97,500.0
2015-07-20 14:30:00,878.5,878.5,878.5,878.5,100.0,878.5,878.5,878.5,878.5,100.0
2015-07-20 15:00:00,878.18,879.97,878.18,879.97,300.0,878.18,879.97,878.18,879.97,300.0
2015-07-20 15:30:00,879.96,879.96,871.89,874.42,4902.0,879.96,879.96,871.89,874.42,4902.0
2015-07-21 09:30:00,876.0,876.0,873.63,876.0,885.0,876.0,876.0,873.63,876.0,885.0
2015-07-21 10:00:00,876.68,877.16,876.0,876.12,905.0,876.68,877.16,876.0,876.12,905.0
2015-07-21 10:30:00,877.0,877.5,875.83,877.5,1175.0,877.0,877.5,875.83,877.5,1175.0
2015-07-21 11:00:00,875.07,876.64,874.62,874.62,700.0,875.07,876.64,874.62,874.62,700.0
2015-07-21 11:30:00,877.04,877.04,874.16,874.16,200.0,877.04,877.04,874.16,874.16,200.0
2015-07-21 12:00:00,875.08,877.44,875.08,877.19,600.0,875.08,877.44,875.08,877.19,600.0
2015-07-21 12:30:00,877.19,877.19,877.19,877.19,0.0,877.19,877.19,877.19,877.19,0.0
2015-07-21 13:00:00,877.0,877.0,875.72,875.93,1575.0,877.0,877.0,875.72,875.93,1575.0
2015-07-21 13:30:00,877.95,877.95,875.37,875.37,700.0,877.95,877.95,875.37,875.37,700.0
2015-07-21 14:00:00,876.41,876.41,876.03,876.1,600.0,876.41,876.41,876.03,876.1,600.0
2015-07-21 14:30:00,876.69,877.83,876.14,876.75,1100.0,876.69,877.83,876.14,876.75,1100.0
2015-07-21 15:00:00,877.74,877.74,873.51,874.77,5257.0,877.74,877.74,873.51,874.77,5257.0
2015-07-21 15:30:00,875.0,878.15,874.48,875.0,4325.0,875.0,878.15,874.48,875.0,4325.0
2015-07-22 09:30:00,875.4,882.66,875.4,882.65,1667.0,875.4,882.66,875.4,882.65,1667.0
2015-07-22 10:00:00,884.44,884.44,882.0,884.44,510.0,884.44,884.44,882.0,884.44,510.0
2015-07-22 10:30:00,881.0,882.83,881.0,882.83,300.0,881.0,882.83,881.0,882.83,300.0
2015-07-22 11:00:00,880.35,882.79,879.94,881.0,1119.0,880.35,882.79,879.94,881.0,1119.0
2015-07-22 11:30:00,879.66,881.83,879.66,881.83,200.0,879.66,881.83,879.66,881.83,200.0
2015-07-22 12:00:00,882.84,882.84,882.84,882.84,100.0,882.84,882.84,882.84,882.84,100.0
2015-07-22 12:30:00,881.94,882.0,881.94,882.0,200.0,881.94,882.0,881.94,882.0,200.0
2015-07-22 13:00:00,883.9,883.9,883.79,883.79,200.0,883.9,883.9,883.79,883.79,200.0
2015-07-22 13:30:00,885.0,889.0,885.0,889.0,300.0,885.0,889.0,885.0,889.0,300.0
2015-07-22 14:00:00,888.14,888.43,888.14,888.43,200.0,888.14,888.43,888.14,888.43,200.0
2015-07-22 14:30:00,885.95,885.95,885.95,885.95,100.0,885.95,885.95,885.95,885.95,100.0
2015-07-22 15:00:00,891.6,891.6,888.0,890.75,1327.0,891.6,891.6,888.0,890.75,1327.0
2015-07-22 15:30:00,891.0,891.5,887.41,887.5,1839.0,891.0,891.5,887.41,887.5,1839.0
2015-07-23 09:30:00,892.85,892.85,889.9,892.66,2071.0,892.85,892.85,889.9,892.66,2071.0
2015-07-23 10:00:00,892.96,894.0,892.79,894.0,1500.0,892.96,894.0,892.79,894.0,1500.0
2015-07-23 10:30:00,893.6,897.22,893.6,895.0,3500.0,893.6,897.22,893.6,895.0,3500.0
2015-07-23 11:00:00,896.22,898.08,894.01,894.16,500.0,896.22,898.08,894.01,894.16,500.0
2015-07-23 11:30:00,895.0,895.0,892.0,892.08,800.0,895.0,895.0,892.0,892.08,800.0
2015-07-23 12:00:00,893.64,893.64,888.21,890.02,2000.0,893.64,893.64,888.21,890.02,2000.0
2015-07-23 12:30:00,890.16,893.34,889.0,890.3,1400.0,890.16,893.34,889.0,890.3,1400.0
2015-07-23 13:00:00,890.01,890.01,887.16,888.05,700.0,890.01,890.01,887.16,888.05,700.0
2015-07-23 13:30:00,888.85,888.85,883.75,886.1,900.0,888.85,888.85,883.75,886.1,900.0
2015-07-23 14:00:00,886.1,886.1,886.1,886.1,0.0,886.1,886.1,886.1,886.1,0.0
2015-07-23 14:30:00,888.0,889.49,885.78,885.78,1100.0,888.0,889.49,885.78,885.78,1100.0
2015-07-23 15:00:00,887.17,887.2,885.67,885.67,800.0,887.17,887.2,885.67,885.67,800.0
2015-07-23 15:30:00,884.34,885.01,880.0,880.15,11312.0,884.34,885.01,880.0,880.15,11312.0
2015-07-24 09:30:00,881.42,884.44,879.71,884.44,878.0,881.42,884.44,879.71,884.44,878.0
2015-07-24 10:00:00,882.5,884.46,880.69,882.57,970.0,882.5,884.46,880.69,882.57,970.0
2015-07-24 10:30:00,882.57,882.57,882.57,882.57,0.0,882.57,882.57,882.57,882.57,0.0
2015-07-24 11:00:00,884.46,885.9,883.75,885.9,1010.0,884.46,885.9,883.75,885.9,1010.0
2015-07-24 11:30:00,886.1,886.1,882.74,882.74,500.0,886.1,886.1,882.74,882.74,500.0
2015-07-24 12:00:00,886.0,886.0,882.69,885.0,726.0,886.0,886.0,882.69,885.0,726.0
2015-07-24 12:30:00,885.57,887.1,885.01,887.1,2400.0,885.57,887.1,885.01,887.1,2400.0
2015-07-24 13:00:00,887.94,889.25,884.84,889.25,1200.0,887.94,889.25,884.84,889.25,1200.0
2015-07-24 13:30:00,888.63,891.13,888.49,888.49,700.0,888.63,891.13,888.49,888.49,700.0
2015-07-24 14:00:00,891.62,891.75,889.01,889.01,300.0,891.62,891.75,889.01,889.01,300.0
2015-07-24 14:30:00,891.95,891.95,888.4,888.4,400.0,891.95,891.95,888.4,888.4,400.0
2015-07-24 15:00:00,885.21,887.07,885.21,885.61,400.0,885.21,887.07,885.21,885.61,400.0
2015-07-24 15:30:00,888.45,889.86,886.84,888.0,2856.0,888.45,889.86,886.84,888.0,2856.0
2015-07-27 09:30:00,883.75,889.86,878.75,881.22,3373.0,883.75,889.86,878.75,881.22,3373.0
2015-07-27 10:00:00,879.99,881.5,877.0,877.0,2330.0,879.99,881.5,877.0,877.0,2330.0
2015-07-27 10:30:00,879.7,880.6,877.0,878.7,3201.0,879.7,880.6,877.0,878.7,3201.0
2015-07-27 11:00:00,878.0,879.12,877.01,879.12,980.0,878.0,879.12,877.01,879.12,980.0
2015-07-27 11:30:00,877.1,878.26,871.54,875.53,8740.0,877.1,878.26,871.54,875.53,8740.0
2015-07-27 12:00:00,872.12,875.0,870.76,871.85,5760.0,872.12,875.0,870.76,871.85,5760.0
2015-07-27 12:30:00,873.43,874.05,872.1,872.84,3216.0,873.43,874.05,872.1,872.84,3216.0
2015-07-27 13:00:00,878.52,878.52,873.0,874.0,1250.0,878.52,878.52,873.0,874.0,1250.0
2015-07-27 13:30:00,873.12,879.44,872.03,879.44,2000.0,873.12,879.44,872.03,879.44,2000.0
2015-07-27 14:00:00,876.5,876.5,874.0,874.0,600.0,876.5,876.5,874.0,874.0,600.0
2015-07-27 14:30:00,874.0,876.0,874.0,875.22,500.0,874.0,876.0,874.0,875.22,500.0
2015-07-27 15:00:00,876.4,876.4,871.72,874.3,1935.0,876.4,876.4,871.72,874.3,1935.0
2015-07-27 15:30:00,872.1,877.94,872.09,876.96,8813.0,872.1,877.94,872.09,876.96,8813.0
2015-07-28 09:30:00,879.5,882.25,874.99,882.01,3295.0,879.5,882.25,874.99,882.01,3295.0
2015-07-28 10:00:00,881.0,882.36,878.01,878.8,2300.0,881.0,882.36,878.01,878.8,2300.0
2015-07-28 10:30:00,879.23,881.01,879.22,880.0,2000.0,879.23,881.01,879.22,880.0,2000.0
2015-07-28 11:00:00,879.99,883.59,879.02,883.44,1200.0,879.99,883.59,879.02,883.44,1200.0
2015-07-28 11:30:00,882.0,883.2,881.02,882.6,2220.0,882.0,883.2,881.02,882.6,2220.0
2015-07-28 12:00:00,881.04,884.37,881.04,884.37,206.0,881.04,884.37,881.04,884.37,206.0
2015-07-28 12:30:00,885.0,885.0,885.0,885.0,100.0,885.0,885.0,885.0,885.0,100.0
2015-07-28 13:00:00,885.25,885.25,882.01,882.15,500.0,885.25,885.25,882.01,882.15,500.0
2015-07-28 13:30:00,883.45,884.27,882.01,883.8,1566.0,883.45,884.27,882.01,883.8,1566.0
2015-07-28 14:00:00,882.05,885.0,881.11,881.11,700.0,882.05,885.0,881.11,881.11,700.0
2015-07-28 14:30:00,880.52,883.22,880.51,880.85,1500.0,880.52,883.22,880.51,880.85,1500.0
2015-07-28 15:00:00,882.37,882.37,882.37,882.37,100.0,882.37,882.37,882.37,882.37,100.0
2015-07-28 15:30:00,882.66,882.94,877.05,881.03,4080.0,882.66,882.94,877.05,881.03,4080.0
2015-07-29 09:30:00,878.64,886.95,878.64,879.94,1322.0,878.64,886.95,878.64,879.94,1322.0
2015-07-29 10:00:00,882.95,882.95,882.95,882.95,200.0,882.95,882.95,882.95,882.95,200.0
2015-07-29 10:30:00,884.95,884.95,882.9,884.36,1144.0,884.95,884.95,882.9,884.36,1144.0
2015-07-29 11:00:00,882.8,883.0,882.4,882.4,400.0,882.8,883.0,882.4,882.4,400.0
2015-07-29 11:30:00,881.82,882.99,880.05,882.99,1154.0,881.82,882.99,880.05,882.99,1154.0
2015-07-29 12:00:00,882.2,882.2,881.6,882.0,400.0,882.2,882.2,881.6,882.0,400.0
2015-07-29 12:30:00,883.24,883.24,883.23,883.24,100.0,883.24,883.24,883.23,883.24,100.0
2015-07-29 13:00:00,883.24,883.24,883.24,883.24,0.0,883.24,883.24,883.24,883.24,0.0
2015-07-29 13:30:00,883.0,884.05,880.87,881.99,1650.0,883.0,884.05,880.87,881.99,1650.0
2015-07-29 14:00:00,880.9,883.99,880.87,881.39,1823.0,880.9,883.99,880.87,881.39,1823.0
2015-07-29 14:30:00,882.39,883.0,881.31,882.9,1995.0,882.39,883.0,881.31,882.9,1995.0
2015-07-29 15:00:00,882.3,883.17,882.29,882.6,1600.0,882.3,883.17,882.29,882.6,1600.0
2015-07-29 15:30:00,882.54,883.73,880.87,880.88,3752.0,882.54,883.73,880.87,880.88,3752.0
2015-07-30 09:30:00,880.0,883.8,877.03,879.98,1837.0,880.0,883.8,877.03,879.98,1837.0
2015-07-30 10:00:00,878.11,882.99,877.75,882.99,2356.0,878.11,882.99,877.75,882.99,2356.0
2015-07-30 10:30:00,882.0,884.0,882.0,883.15,2674.0,882.0,884.0,882.0,883.15,2674.0
2015-07-30 11:00:00,883.2,887.25,882.31,885.25,3774.0,883.2,887.25,882.31,885.25,3774.0
2015-07-30 11:30:00,885.89,885.89,883.23,883.23,1640.0,885.89,885.89,883.23,883.23,1640.0
2015-07-30 12:00:00,884.0,886.04,880.87,882.01,3997.0,884.0,886.04,880.87,882.01,3997.0
2015-07-30 12:30:00,882.01,882.01,882.01,882.01,0.0,882.01,882.01,882.01,882.01,0.0
2015-07-30 13:00:00,882.0,885.11,880.81,885.11,4291.0,882.0,885.11,880.81,885.11,4291.0
2015-07-30 13:30:00,881.28,885.39,881.27,882.99,1526.0,881.28,885.39,881.27,882.99,1526.0
2015-07-30 14:00:00,885.91,887.4,883.9,887.4,1600.0,885.91,887.4,883.9,887.4,1600.0
2015-07-30 14:30:00,887.57,892.21,887.52,889.74,873.0,887.57,892.21,887.52,889.74,873.0
2015-07-30 15:00:00,890.11,891.94,880.71,886.0,3751.0,890.11,891.94,880.71,886.0,3751.0
2015-07-30 15:30:00,886.0,890.73,883.62,886.4,6960.0,886.0,890.73,883.62,886.4,6960.0
2015-07-31 09:30:00,887.0,892.45,887.0,889.91,461.0,887.0,892.45,887.0,889.91,461.0
2015-07-31 10:00:00,888.0,888.0,887.1,887.1,233.0,888.0,888.0,887.1,887.1,233.0
2015-07-31 10:30:00,890.86,890.87,890.86,890.86,314.0,890.86,890.87,890.86,890.86,314.0
2015-07-31 11:00:00,889.32,891.08,885.92,885.92,500.0,889.32,891.08,885.92,885.92,500.0
2015-07-31 11:30:00,888.7,888.73,887.28,888.09,2228.0,888.7,888.73,887.28,888.09,2228.0
2015-07-31 12:00:00,888.78,891.45,888.0,891.43,2785.0,888.78,891.45,888.0,891.43,2785.0
2015-07-31 12:30:00,891.44,891.44,889.09,890.01,1300.0,891.44,891.44,889.09,890.01,1300.0
2015-07-31 13:00:00,890.35,890.35,890.35,890.35,100.0,890.35,890.35,890.35,890.35,100.0
2015-07-31 13:30:00,890.89,892.5,890.89,892.5,618.0,890.89,892.5,890.89,892.5,618.0
2015-07-31 14:00:00,891.59,891.59,888.85,888.85,3880.0,891.59,891.59,888.85,888.85,3880.0
2015-07-31 14:30:00,890.21,890.21,889.18,890.17,300.0,890.21,890.21,889.18,890.17,300.0
2015-07-31 15:00:00,891.23,891.23,886.77,890.39,1000.0,891.23,891.23,886.77,890.39,1000.0
2015-07-31 15:30:00,888.38,890.51,885.63,887.88,3018.0,888.38,890.51,885.63,887.88,3018.0
2015-08-03 09:30:00,890.01,897.97,890.01,892.01,2615.0,890.01,897.97,890.01,892.01,2615.0
2015-08-03 10:00:00,892.5,894.0,891.74,892.82,1127.0,892.5,894.0,891.74,892.82,1127.0
2015-08-03 10:30:00,892.78,893.5,892.78,893.0,300.0,892.78,893.5,892.78,893.0,300.0
2015-08-03 11:00:00,892.01,895.76,890.02,895.76,1889.0,892.01,895.76,890.02,895.76,1889.0
2015-08-03 11:30:00,892.83,892.83,891.0,891.05,300.0,892.83,892.83,891.0,891.05,300.0
2015-08-03 12:00:00,890.81,890.81,889.09,889.09,945.0,890.81,890.81,889.09,889.09,945.0
2015-08-03 12:30:00,888.22,888.22,886.13,886.13,730.0,888.22,888.22,886.13,886.13,730.0
2015-08-03 13:00:00,889.61,889.61,888.28,888.29,281.0,889.61,889.61,888.28,888.29,281.0
2015-08-03 13:30:00,891.56,891.56,887.14,888.53,700.0,891.56,891.56,887.14,888.53,700.0
2015-08-03 14:00:00,886.38,889.42,886.01,888.95,1006.0,886.38,889.42,886.01,888.95,1006.0
2015-08-03 14:30:00,888.94,891.06,888.34,889.61,700.0,888.94,891.06,888.34,889.61,700.0
2015-08-03 15:00:00,889.61,890.48,889.6,889.61,1300.0,889.61,890.48,889.6,889.61,1300.0
2015-08-03 15:30:00,890.0,892.99,889.95,892.3,3807.0,890.0,892.99,889.95,892.3,3807.0
2015-08-04 09:30:00,893.0,893.0,890.8,890.81,597.0,893.0,893.0,890.8,890.81,597.0
2015-08-04 10:00:00,890.67,895.48,890.67,892.26,500.0,890.67,895.48,890.67,892.26,500.0
2015-08-04 10:30:00,893.03,893.82,892.03,892.03,411.0,893.03,893.82,892.03,892.03,411.0
2015-08-04 11:00:00,892.01,892.53,891.19,891.2,1127.0,892.01,892.53,891.19,891.2,1127.0
2015-08-04 11:30:00,891.09,892.87,890.32,890.32,660.0,891.09,892.87,890.32,890.32,660.0
2015-08-04 12:00:00,890.29,891.0,889.98,890.03,1400.0,890.29,891.0,889.98,890.03,1400.0
2015-08-04 12:30:00,888.08,888.08,886.24,886.25,200.0,888.08,888.08,886.24,886.25,200.0
2015-08-04 13:00:00,887.96,891.61,884.33,890.05,2097.0,887.96,891.61,884.33,890.05,2097.0
2015-08-04 13:30:00,889.2,891.0,887.01,889.0,516.0,889.2,891.0,887.01,889.0,516.0
2015-08-04 14:00:00,889.03,889.03,886.15,886.15,700.0,889.03,889.03,886.15,886.15,700.0
2015-08-04 14:30:00,887.93,887.94,883.05,886.98,1214.0,887.93,887.94,883.05,886.98,1214.0
2015-08-04 15:00:00,886.8,890.0,885.25,888.98,4800.0,886.8,890.0,885.25,888.98,4800.0
2015-08-04 15:30:00,889.8,892.93,888.0,889.15,3270.0,889.8,892.93,888.0,889.15,3270.0
2015-08-05 09:30:00,890.32,896.52,890.32,895.87,1347.0,890.32,896.52,890.32,895.87,1347.0
2015-08-05 10:00:00,895.87,895.87,895.87,895.87,0.0,895.87,895.87,895.87,895.87,0.0
2015-08-05 10:30:00,893.2,893.9,892.61,892.97,859.0,893.2,893.9,892.61,892.97,859.0
2015-08-05 11:00:00,891.15,893.0,891.15,893.0,1100.0,891.15,893.0,891.15,893.0,1100.0
2015-08-05 11:30:00,893.0,893.0,893.0,893.0,0.0,893.0,893.0,893.0,893.0,0.0
2015-08-05 12:00:00,893.0,893.0,891.13,892.63,300.0,893.0,893.0,891.13,892.63,300.0
2015-08-05 12:30:00,890.9,891.0,884.15,888.83,1185.0,890.9,891.0,884.15,888.83,1185.0
2015-08-05 13:00:00,890.05,893.0,888.36,893.0,1300.0,890.05,893.0,888.36,893.0,1300.0
2015-08-05 13:30:00,882.72,890.04,882.72,890.04,1000.0,882.72,890.04,882.72,890.04,1000.0
2015-08-05 14:00:00,889.99,890.77,888.51,888.51,1300.0,889.99,890.77,888.51,888.51,1300.0
2015-08-05 14:30:00,889.49,890.04,887.5,889.78,1100.0,889.49,890.04,887.5,889.78,1100.0
2015-08-05 15:00:00,889.01,891.0,888.94,888.95,500.0,889.01,891.0,888.94,888.95,500.0
2015-08-05 15:30:00,890.0,892.54,888.04,892.49,7387.0,890.0,892.54,888.04,892.49,7387.0
2015-08-06 09:30:00,883.0,885.0,876.54,876.54,3874.0,883.0,885.0,876.54,876.54,3874.0
2015-08-06 10:00:00,875.0,877.8,870.03,872.0,2342.0,875.0,877.8,870.03,872.0,2342.0
2015-08-06 10:30:00,872.0,877.46,871.99,877.0,1866.0,872.0,877.46,871.99,877.0,1866.0
2015-08-06 11:00:00,876.0,880.01,876.0,880.0,1839.0,876.0,880.01,876.0,880.0,1839.0
2015-08-06 11:30:00,880.0,887.0,880.0,886.0,3200.0,880.0,887.0,880.0,886.0,3200.0
2015-08-06 12:00:00,887.0,887.0,884.39,884.95,1200.0,887.0,887.0,884.39,884.95,1200.0
2015-08-06 12:30:00,887.34,887.34,878.98,878.98,3968.0,887.34,887.34,878.98,878.98,3968.0
2015-08-06 13:00:00,880.38,884.0,877.61,877.61,1700.0,880.38,884.0,877.61,877.61,1700.0
2015-08-06 13:30:00,881.0,884.79,878.84,883.91,2539.0,881.0,884.79,878.84,883.91,2539.0
2015-08-06 14:00:00,884.0,884.0,883.0,883.5,1652.0,884.0,884.0,883.0,883.5,1652.0
2015-08-06 14:30:00,883.13,884.0,882.91,883.0,900.0,883.13,884.0,882.91,883.0,900.0
2015-08-06 15:00:00,882.14,883.0,875.86,880.05,2500.0,882.14,883.0,875.86,880.05,2500.0
2015-08-06 15:30:00,880.0,883.0,879.17,883.0,7600.0,880.0,883.0,879.17,883.0,7600.0
2015-08-07 09:30:00,875.9,877.71,875.0,875.99,2100.0,875.9,877.71,875.0,875.99,2100.0
2015-08-07 10:00:00,874.05,875.0,874.05,874.99,500.0,874.05,875.0,874.05,874.99,500.0
2015-08-07 10:30:00,873.08,873.5,872.99,872.99,700.0,873.08,873.5,872.99,872.99,700.0
2015-08-07 11:00:00,872.28,874.4,865.3,865.71,1861.0,872.28,874.4,865.3,865.71,1861.0
2015-08-07 11:30:00,860.66,870.0,860.0,865.76,2642.0,860.66,870.0,860.0,865.76,2642.0
2015-08-07 12:00:00,866.01,868.44,860.01,860.21,1250.0,866.01,868.44,860.01,860.21,1250.0
2015-08-07 12:30:00,860.51,863.91,860.01,862.77,4600.0,860.51,863.91,860.01,862.77,4600.0
2015-08-07 13:00:00,861.8,862.87,861.4,861.4,400.0,861.8,862.87,861.4,861.4,400.0
2015-08-07 13:30:00,861.5,862.25,861.5,862.25,200.0,861.5,862.25,861.5,862.25,200.0
2015-08-07 14:00:00,864.39,864.84,862.78,864.11,2415.0,864.39,864.84,862.78,864.11,2415.0
2015-08-07 14:30:00,863.75,865.8,863.11,863.11,1877.0,863.75,865.8,863.11,863.11,1877.0
2015-08-07 15:00:00,865.9,869.5,865.0,869.06,1600.0,865.9,869.5,865.0,869.06,1600.0
2015-08-07 15:30:00,868.12,871.99,866.64,867.2,7097.0,868.12,871.99,866.64,867.2,7097.0
2015-08-10 09:30:00,871.5,879.97,871.5,877.2,1867.0,871.5,879.97,871.5,877.2,1867.0
2015-08-10 10:00:00,875.86,875.87,871.68,871.68,1646.0,875.86,875.87,871.68,871.68,1646.0
2015-08-10 10:30:00,871.67,874.19,871.67,873.0,400.0,871.67,874.19,871.67,873.0,400.0
2015-08-10 11:00:00,875.32,876.47,874.03,875.38,600.0,875.32,876.47,874.03,875.38,600.0
2015-08-10 11:30:00,875.62,875.87,874.23,874.24,1100.0,875.62,875.87,874.23,874.24,1100.0
2015-08-10 12:00:00,874.24,874.24,874.24,874.24,0.0,874.24,874.24,874.24,874.24,0.0
2015-08-10 12:30:00,873.03,873.63,871.32,871.32,1406.0,873.03,873.63,871.32,871.32,1406.0
2015-08-10 13:00:00,871.27,871.27,870.0,870.0,300.0,871.27,871.27,870.0,870.0,300.0
2015-08-10 13:30:00,871.18,873.0,871.18,873.0,200.0,871.18,873.0,871.18,873.0,200.0
2015-08-10 14:00:00,873.82,875.63,872.0,873.0,2300.0,873.82,875.63,872.0,873.0,2300.0
2015-08-10 14:30:00,872.19,874.49,870.61,874.49,889.0,872.19,874.49,870.61,874.49,889.0
2015-08-10 15:00:00,872.0,874.7,872.0,873.12,3215.0,872.0,874.7,872.0,873.12,3215.0
2015-08-10 15:30:00,873.11,875.0,871.71,874.8,5386.0,873.11,875.0,871.71,874.8,5386.0
2015-08-11 09:30:00,865.0,868.7,863.34,864.0,2455.0,865.0,868.7,863.34,864.0,2455.0
2015-08-11 10:00:00,861.81,865.29,861.21,861.21,1800.0,861.81,865.29,861.21,861.21,1800.0
2015-08-11 10:30:00,864.37,870.0,864.06,866.06,4317.0,864.37,870.0,864.06,866.06,4317.0
2015-08-11 11:00:00,866.14,867.01,865.9,865.9,1050.0,866.14,867.01,865.9,865.9,1050.0
2015-08-11 11:30:00,865.07,866.0,863.05,863.05,850.0,865.07,866.0,863.05,863.05,850.0
2015-08-11 12:00:00,866.0,869.0,866.0,869.0,200.0,866.0,869.0,866.0,869.0,200.0
2015-08-11 12:30:00,865.44,867.46,864.93,864.93,900.0,865.44,867.46,864.93,864.93,900.0
2015-08-11 13:00:00,867.49,868.25,865.57,867.75,800.0,867.49,868.25,865.57,867.75,800.0
2015-08-11 13:30:00,867.04,868.24,866.97,868.0,800.0,867.04,868.24,866.97,868.0,800.0
2015-08-11 14:00:00,868.0,870.0,867.25,868.8,2700.0,868.0,870.0,867.25,868.8,2700.0
2015-08-11 14:30:00,868.8,871.83,868.31,869.0,6018.0,868.8,871.83,868.31,869.0,6018.0
2015-08-11 15:00:00,870.0,874.35,869.09,874.35,8000.0,870.0,874.35,869.09,874.35,8000.0
2015-08-11 15:30:00,871.53,872.0,870.07,871.0,5236.0,871.53,872.0,870.07,871.0,5236.0
2015-08-12 09:30:00,865.03,868.5,865.03,868.5,2491.0,865.03,868.5,865.03,868.5,2491.0
2015-08-12 10:00:00,866.5,866.8,859.56,861.0,2967.0,866.5,866.8,859.56,861.0,2967.0
2015-08-12 10:30:00,860.96,860.99,858.0,859.2,1150.0,860.96,860.99,858.0,859.2,1150.0
2015-08-12 11:00:00,859.7,859.7,859.0,859.14,500.0,859.7,859.7,859.0,859.14,500.0
2015-08-12 11:30:00,860.76,860.76,856.59,856.59,855.0,860.76,860.76,856.59,856.59,855.0
2015-08-12 12:00:00,857.02,859.09,857.01,858.0,750.0,857.02,859.09,857.01,858.0,750.0
2015-08-12 12:30:00,858.01,858.01,858.0,858.0,355.0,858.01,858.01,858.0,858.0,355.0
2015-08-12 13:00:00,860.03,861.0,858.2,860.98,3064.0,860.03,861.0,858.2,860.98,3064.0
2015-08-12 13:30:00,860.54,861.0,860.54,861.0,2800.0,860.54,861.0,860.54,861.0,2800.0
2015-08-12 14:00:00,860.92,862.05,860.77,860.8,3822.0,860.92,862.05,860.77,860.8,3822.0
2015-08-12 14:30:00,860.09,861.26,860.09,861.0,3600.0,860.09,861.26,860.09,861.0,3600.0
2015-08-12 15:00:00,860.99,864.79,860.76,863.0,2191.0,860.99,864.79,860.76,863.0,2191.0
2015-08-12 15:30:00,865.0,869.7,863.53,864.98,5455.0,865.0,869.7,863.53,864.98,5455.0
2015-08-13 09:30:00,863.57,863.88,852.5,863.2,908.0,863.57,863.88,852.5,863.2,908.0
2015-08-13 10:00:00,859.51,859.51,858.19,858.19,400.0,859.51,859.51,858.19,858.19,400.0
2015-08-13 10:30:00,861.63,861.63,860.02,861.0,500.0,861.63,861.63,860.02,861.0,500.0
2015-08-13 11:00:00,860.12,865.0,860.11,864.69,1900.0,860.12,865.0,860.11,864.69,1900.0
2015-08-13 11:30:00,865.0,865.0,859.78,859.78,300.0,865.0,865.0,859.78,859.78,300.0
2015-08-13 12:00:00,862.0,862.42,862.0,862.42,300.0,862.0,862.42,862.0,862.42,300.0
2015-08-13 12:30:00,858.7,861.0,857.65,858.22,600.0,858.7,861.0,857.65,858.22,600.0
2015-08-13 13:00:00,864.56,865.0,862.25,862.25,800.0,864.56,865.0,862.25,862.25,800.0
2015-08-13 13:30:00,864.99,865.0,863.02,863.19,1700.0,864.99,865.0,863.02,863.19,1700.0
2015-08-13 14:00:00,864.0,864.75,862.42,862.42,900.0,864.0,864.75,862.42,862.42,900.0
2015-08-13 14:30:00,863.5,869.0,863.5,868.72,3599.0,863.5,869.0,863.5,868.72,3599.0
2015-08-13 15:00:00,868.4,870.0,867.67,868.78,2140.0,868.4,870.0,867.67,868.78,2140.0
2015-08-13 15:30:00,869.74,869.74,865.44,867.51,2283.0,869.74,869.74,865.44,867.51,2283.0
2015-08-14 09:30:00,868.84,870.0,868.84,869.55,581.0,868.84,870.0,868.84,869.55,581.0
2015-08-14 10:00:00,869.0,869.0,869.0,869.0,100.0,869.0,869.0,869.0,869.0,100.0
2015-08-14 10:30:00,868.58,869.19,868.57,869.19,250.0,868.58,869.19,868.57,869.19,250.0
2015-08-14 11:00:00,869.76,871.4,868.0,869.79,802.0,869.76,871.4,868.0,869.79,802.0
2015-08-14 11:30:00,872.13,872.14,872.13,872.13,100.0,872.13,872.14,872.13,872.13,100.0
2015-08-14 12:00:00,873.0,873.0,850.0,870.82,3310.0,873.0,873.0,850.0,870.82,3310.0
2015-08-14 12:30:00,872.33,874.8,871.42,873.99,700.0,872.33,874.8,871.42,873.99,700.0
2015-08-14 13:00:00,870.58,875.14,870.58,875.13,1309.0,870.58,875.14,870.58,875.13,1309.0
2015-08-14 13:30:00,875.68,877.0,875.67,876.7,400.0,875.68,877.0,875.67,876.7,400.0
2015-08-14 14:00:00,877.48,877.48,874.76,876.19,400.0,877.48,877.48,874.76,876.19,400.0
2015-08-14 14:30:00,876.33,878.64,876.3,877.62,1307.0,876.33,878.64,876.3,877.62,1307.0
2015-08-14 15:00:00,879.5,879.99,876.74,877.97,2913.0,879.5,879.99,876.74,877.97,2913.0
2015-08-14 15:30:00,877.0,881.87,877.0,881.56,3384.0,877.0,881.87,877.0,881.56,3384.0
2015-08-17 09:30:00,879.2,880.0,876.0,876.0,1529.0,879.2,880.0,876.0,876.0,1529.0
2015-08-17 10:00:00,877.66,877.66,877.66,877.66,100.0,877.66,877.66,877.66,877.66,100.0
2015-08-17 10:30:00,878.01,878.02,876.68,877.0,900.0,878.01,878.02,876.68,877.0,900.0
2015-08-17 11:00:00,876.52,879.77,876.52,879.76,922.0,876.52,879.77,876.52,879.76,922.0
2015-08-17 11:30:00,879.47,879.47,877.09,877.09,200.0,879.47,879.47,877.09,877.09,200.0
2015-08-17 12:00:00,877.0,879.51,877.0,878.05,1000.0,877.0,879.51,877.0,878.05,1000.0
2015-08-17 12:30:00,878.77,879.49,875.61,878.23,1764.0,878.77,879.49,875.61,878.23,1764.0
2015-08-17 13:00:00,878.17,878.19,876.96,876.96,2000.0,878.17,878.19,876.96,876.96,2000.0
2015-08-17 13:30:00,878.19,878.19,875.31,875.32,200.0,878.19,878.19,875.31,875.32,200.0
2015-08-17 14:00:00,876.3,877.89,872.7,875.14,4205.0,876.3,877.89,872.7,875.14,4205.0
2015-08-17 14:30:00,875.38,876.8,872.34,875.71,4200.0,875.38,876.8,872.34,875.71,4200.0
2015-08-17 15:00:00,875.72,876.86,875.43,875.59,1672.0,875.72,876.86,875.43,875.59,1672.0
2015-08-17 15:30:00,875.6,881.3,875.6,881.3,3830.0,875.6,881.3,875.6,881.3,3830.0
2015-08-18 09:30:00,880.0,880.0,880.0,880.0,314.0,880.0,880.0,880.0,880.0,314.0
2015-08-18 10:00:00,880.0,880.0,876.19,876.61,536.0,880.0,880.0,876.19,876.61,536.0
2015-08-18 10:30:00,878.03,878.97,876.65,876.65,347.0,878.03,878.97,876.65,876.65,347.0
2015-08-18 11:00:00,877.99,879.76,877.05,877.48,4000.0,877.99,879.76,877.05,877.48,4000.0
2015-08-18 11:30:00,877.26,877.55,877.0,877.42,1579.0,877.26,877.55,877.0,877.42,1579.0
2015-08-18 12:00:00,875.42,878.95,875.42,876.82,453.0,875.42,878.95,875.42,876.82,453.0
2015-08-18 12:30:00,877.0,879.24,875.2,879.24,500.0,877.0,879.24,875.2,879.24,500.0
2015-08-18 13:00:00,874.45,878.0,874.45,877.11,2760.0,874.45,878.0,874.45,877.11,2760.0
2015-08-18 13:30:00,877.51,877.51,876.87,876.88,200.0,877.51,877.51,876.87,876.88,200.0
2015-08-18 14:00:00,877.15,879.27,877.15,879.27,200.0,877.15,879.27,877.15,879.27,200.0
2015-08-18 14:30:00,878.85,878.85,878.85,878.85,100.0,878.85,878.85,878.85,878.85,100.0
2015-08-18 15:00:00,878.7,879.05,878.3,879.05,400.0,878.7,879.05,878.3,879.05,400.0
2015-08-18 15:30:00,879.08,879.98,878.07,879.14,1614.0,879.08,879.98,878.07,879.14,1614.0
2015-08-19 09:30:00,870.0,883.88,870.0,883.88,497.0,870.0,883.88,870.0,883.88,497.0
2015-08-19 10:00:00,876.1,877.97,876.1,877.97,651.0,876.1,877.97,876.1,877.97,651.0
2015-08-19 10:30:00,876.31,877.5,872.53,874.0,7053.0,876.31,877.5,872.53,874.0,7053.0
2015-08-19 11:00:00,875.0,875.0,871.0,872.34,1869.0,875.0,875.0,871.0,872.34,1869.0
2015-08-19 11:30:00,872.33,872.5,870.14,871.4,1219.0,872.33,872.5,870.14,871.4,1219.0
2015-08-19 12:00:00,872.45,874.6,872.01,873.94,2843.0,872.45,874.6,872.01,873.94,2843.0
2015-08-19 12:30:00,873.93,873.93,873.93,873.93,100.0,873.93,873.93,873.93,873.93,100.0
2015-08-19 13:00:00,873.58,875.0,871.18,871.18,3901.0,873.58,875.0,871.18,871.18,3901.0
2015-08-19 13:30:00,873.29,875.55,873.29,874.53,2256.0,873.29,875.55,873.29,874.53,2256.0
2015-08-19 14:00:00,874.45,880.0,874.45,878.0,1894.0,874.45,880.0,874.45,878.0,1894.0
2015-08-19 14:30:00,879.1,879.1,876.01,876.63,1888.0,879.1,879.1,876.01,876.63,1888.0
2015-08-19 15:00:00,878.0,879.5,877.21,879.5,801.0,878.0,879.5,877.21,879.5,801.0
2015-08-19 15:30:00,878.83,880.0,877.36,880.0,2115.0,878.83,880.0,877.36,880.0,2115.0
2015-08-20 09:30:00,875.46,875.46,864.53,864.53,4280.0,875.46,875.46,864.53,864.53,4280.0
2015-08-20 10:00:00,866.29,866.65,865.86,865.86,922.0,866.29,866.65,865.86,865.86,922.0
2015-08-20 10:30:00,866.15,866.15,866.15,866.15,100.0,866.15,866.15,866.15,866.15,100.0
2015-08-20 11:00:00,872.77,872.77,866.25,870.59,1728.0,872.77,872.77,866.25,870.59,1728.0
2015-08-20 11:30:00,867.74,867.74,866.02,866.96,500.0,867.74,867.74,866.02,866.96,500.0
2015-08-20 12:00:00,866.88,866.88,864.0,864.12,2300.0,866.88,866.88,864.0,864.12,2300.0
2015-08-20 12:30:00,864.94,864.94,864.17,864.22,300.0,864.94,864.94,864.17,864.22,300.0
2015-08-20 13:00:00,862.58,864.22,862.35,864.22,500.0,862.58,864.22,862.35,864.22,500.0
2015-08-20 13:30:00,864.55,866.98,864.54,864.61,1500.0,864.55,866.98,864.54,864.61,1500.0
2015-08-20 14:00:00,864.14,869.8,862.4,863.72,3502.0,864.14,869.8,862.4,863.72,3502.0
2015-08-20 14:30:00,860.2,861.6,860.0,861.6,300.0,860.2,861.6,860.0,861.6,300.0
2015-08-20 15:00:00,861.93,863.26,860.43,860.43,1200.0,861.93,863.26,860.43,860.43,1200.0
2015-08-20 15:30:00,861.5,861.52,858.3,860.25,2225.0,861.5,861.52,858.3,860.25,2225.0
2015-08-21 09:30:00,845.0,853.0,840.5,842.0,10829.0,845.0,853.0,840.5,842.0,10829.0
2015-08-21 10:00:00,842.0,856.97,841.99,850.01,11056.0,842.0,856.97,841.99,850.01,11056.0
2015-08-21 10:30:00,845.0,851.7,845.0,848.01,500.0,845.0,851.7,845.0,848.01,500.0
2015-08-21 11:00:00,848.01,848.01,843.0,843.0,2280.0,848.01,848.01,843.0,843.0,2280.0
2015-08-21 11:30:00,840.1,843.01,840.1,843.01,424.0,840.1,843.01,840.1,843.01,424.0
2015-08-21 12:00:00,842.44,844.85,842.44,844.85,600.0,842.44,844.85,842.44,844.85,600.0
2015-08-21 12:30:00,842.6,844.45,839.8,841.86,1963.0,842.6,844.45,839.8,841.86,1963.0
2015-08-21 13:00:00,838.0,840.0,831.15,836.38,870.0,838.0,840.0,831.15,836.38,870.0
2015-08-21 13:30:00,839.41,841.76,839.4,841.75,300.0,839.41,841.76,839.4,841.75,300.0
2015-08-21 14:00:00,838.41,840.5,838.0,838.0,460.0,838.41,840.5,838.0,838.0,460.0
2015-08-21 14:30:00,839.0,839.0,837.76,837.77,641.0,839.0,839.0,837.76,837.77,641.0
2015-08-21 15:00:00,837.84,838.55,833.82,837.01,1866.0,837.84,838.55,833.82,837.01,1866.0
2015-08-21 15:30:00,837.02,839.8,836.83,838.05,8277.0,837.02,839.8,836.83,838.05,8277.0
2015-08-24 09:30:00,800.0,800.0,775.0,793.57,12567.0,800.0,800.0,775.0,793.57,12567.0
2015-08-24 10:00:00,792.58,814.93,792.53,814.93,5236.0,792.58,814.93,792.53,814.93,5236.0
2015-08-24 10:30:00,810.02,821.0,810.02,821.0,450.0,810.02,821.0,810.02,821.0,450.0
2015-08-24 11:00:00,815.0,816.88,810.26,814.11,5210.0,815.0,816.88,810.26,814.11,5210.0
2015-08-24 11:30:00,813.84,817.64,813.53,814.28,2423.0,813.84,817.64,813.53,814.28,2423.0
2015-08-24 12:00:00,814.03,821.25,814.03,817.23,2203.0,814.03,821.25,814.03,817.23,2203.0
2015-08-24 12:30:00,816.0,817.0,813.97,816.96,1723.0,816.0,817.0,813.97,816.96,1723.0
2015-08-24 13:00:00,816.54,816.54,811.6,813.21,500.0,816.54,816.54,811.6,813.21,500.0
2015-08-24 13:30:00,816.2,816.28,812.5,816.28,600.0,816.2,816.28,812.5,816.28,600.0
2015-08-24 14:00:00,812.5,813.9,812.25,812.25,824.0,812.5,813.9,812.25,812.25,824.0
2015-08-24 14:30:00,811.1,812.83,807.74,810.99,1500.0,811.1,812.83,807.74,810.99,1500.0
2015-08-24 15:00:00,798.35,800.83,798.35,800.83,1670.0,798.35,800.83,798.35,800.83,1670.0
2015-08-24 15:30:00,800.0,805.55,796.72,796.72,3477.0,800.0,805.55,796.72,796.72,3477.0
2015-08-25 09:30:00,816.5,816.5,807.59,813.39,2253.0,816.5,816.5,807.59,813.39,2253.0
2015-08-25 10:00:00,806.27,817.14,801.84,813.67,2766.0,806.27,817.14,801.84,813.67,2766.0
2015-08-25 10:30:00,810.46,812.74,810.0,810.0,1601.0,810.46,812.74,810.0,810.0,1601.0
2015-08-25 11:00:00,810.98,811.95,808.49,808.5,816.0,810.98,811.95,808.49,808.5,816.0
2015-08-25 11:30:00,810.29,810.29,806.05,810.05,3300.0,810.29,810.29,806.05,810.05,3300.0
2015-08-25 12:00:00,807.01,808.86,807.01,808.0,1700.0,807.01,808.86,807.01,808.0,1700.0
2015-08-25 12:30:00,809.0,811.2,801.25,801.25,1305.0,809.0,811.2,801.25,801.25,1305.0
2015-08-25 13:00:00,802.83,803.41,800.0,803.41,1127.0,802.83,803.41,800.0,803.41,1127.0
2015-08-25 13:30:00,803.24,803.24,796.78,800.72,1652.0,803.24,803.24,796.78,800.72,1652.0
2015-08-25 14:00:00,799.99,799.99,796.78,796.78,1845.0,799.99,799.99,796.78,796.78,1845.0
2015-08-25 14:30:00,796.78,798.94,790.0,798.41,2107.0,796.78,798.94,790.0,798.41,2107.0
2015-08-25 15:00:00,795.37,798.26,787.28,787.91,4513.0,795.37,798.26,787.28,787.91,4513.0
2015-08-25 15:30:00,787.65,793.55,777.65,780.42,7889.0,787.65,793.55,777.65,780.42,7889.0
2015-08-26 09:30:00,792.16,796.97,787.0,787.0,1131.0,792.16,796.97,787.0,787.0,1131.0
2015-08-26 10:00:00,788.9,789.0,782.17,782.17,2530.0,788.9,789.0,782.17,782.17,2530.0
2015-08-26 10:30:00,780.65,785.89,776.93,784.95,3050.0,780.65,785.89,776.93,784.95,3050.0
2015-08-26 11:00:00,781.01,781.01,775.69,777.62,2256.0,781.01,781.01,775.69,777.62,2256.0
2015-08-26 11:30:00,782.5,788.0,778.33,788.0,1100.0,782.5,788.0,778.33,788.0,1100.0
2015-08-26 12:00:00,780.6,788.0,780.6,785.24,3225.0,780.6,788.0,780.6,785.24,3225.0
2015-08-26 12:30:00,784.7,789.0,781.61,783.27,1500.0,784.7,789.0,781.61,783.27,1500.0
2015-08-26 13:00:00,788.79,790.99,784.52,790.99,1560.0,788.79,790.99,784.52,790.99,1560.0
2015-08-26 13:30:00,787.83,800.47,787.83,797.99,2800.0,787.83,800.47,787.83,797.99,2800.0
2015-08-26 14:00:00,795.17,801.2,787.94,795.89,3701.0,795.17,801.2,787.94,795.89,3701.0
2015-08-26 14:30:00,794.78,796.63,787.58,796.63,2328.0,794.78,796.63,787.58,796.63,2328.0
2015-08-26 15:00:00,793.27,804.85,793.27,801.39,3567.0,793.27,804.85,793.27,801.39,3567.0
2015-08-26 15:30:00,799.8,812.36,799.8,805.49,6520.0,799.8,812.36,799.8,805.49,6520.0
2015-08-27 09:30:00,812.0,820.18,812.0,813.83,4002.0,812.0,820.18,812.0,813.83,4002.0
2015-08-27 10:00:00,814.2,818.4,813.01,816.0,4504.0,814.2,818.4,813.01,816.0,4504.0
2015-08-27 10:30:00,820.1,820.1,816.75,819.0,1328.0,820.1,820.1,816.75,819.0,1328.0
2015-08-27 11:00:00,818.99,819.88,818.99,819.5,1901.0,818.99,819.88,818.99,819.5,1901.0
2015-08-27 11:30:00,820.8,821.0,818.5,820.2,5693.0,820.8,821.0,818.5,820.2,5693.0
2015-08-27 12:00:00,819.95,820.5,818.98,820.5,912.0,819.95,820.5,818.98,820.5,912.0
2015-08-27 12:30:00,819.7,821.4,818.1,821.4,2837.0,819.7,821.4,818.1,821.4,2837.0
2015-08-27 13:00:00,832.74,832.74,823.04,823.04,800.0,832.74,832.74,823.04,823.04,800.0
2015-08-27 13:30:00,826.48,828.01,826.48,826.95,300.0,826.48,828.01,826.48,826.95,300.0
2015-08-27 14:00:00,826.94,826.94,826.81,826.81,200.0,826.94,826.94,826.81,826.81,200.0
2015-08-27 14:30:00,825.0,827.51,823.05,825.52,1000.0,825.0,827.51,823.05,825.52,1000.0
2015-08-27 15:00:00,826.74,826.98,818.33,822.67,3202.0,826.74,826.98,818.33,822.67,3202.0
2015-08-27 15:30:00,820.79,828.56,818.59,828.56,3864.0,820.79,828.56,818.59,828.56,3864.0
2015-08-28 09:30:00,831.2,835.3,827.21,835.19,6272.0,831.2,835.3,827.21,835.19,6272.0
2015-08-28 10:00:00,831.73,834.8,830.6,830.6,800.0,831.73,834.8,830.6,830.6,800.0
2015-08-28 10:30:00,831.4,833.57,829.22,833.57,1401.0,831.4,833.57,829.22,833.57,1401.0
2015-08-28 11:00:00,830.39,835.87,829.62,835.87,2816.0,830.39,835.87,829.62,835.87,2816.0
2015-08-28 11:30:00,833.21,836.69,831.0,835.75,1400.0,833.21,836.69,831.0,835.75,1400.0
2015-08-28 12:00:00,833.6,834.9,831.5,832.52,1900.0,833.6,834.9,831.5,832.52,1900.0
2015-08-28 12:30:00,832.95,832.95,831.65,831.66,300.0,832.95,832.95,831.65,831.66,300.0
2015-08-28 13:00:00,832.0,832.54,827.02,832.0,900.0,832.0,832.54,827.02,832.0,900.0
2015-08-28 13:30:00,827.3,833.15,827.17,830.0,2200.0,827.3,833.15,827.17,830.0,2200.0
2015-08-28 14:00:00,831.37,833.39,829.5,830.17,3263.0,831.37,833.39,829.5,830.17,3263.0
2015-08-28 14:30:00,827.96,827.96,827.96,827.96,100.0,827.96,827.96,827.96,827.96,100.0
2015-08-28 15:00:00,831.43,831.43,827.33,827.33,300.0,831.43,831.43,827.33,827.33,300.0
2015-08-28 15:30:00,829.97,831.34,827.0,829.15,1541.0,829.97,831.34,827.0,829.15,1541.0
2015-08-31 09:30:00,829.0,829.81,822.65,827.58,9468.0,829.0,829.81,822.65,827.58,9468.0
2015-08-31 10:00:00,828.5,828.5,820.2,823.6,6400.0,828.5,828.5,820.2,823.6,6400.0
2015-08-31 10:30:00,825.0,825.5,821.0,825.5,2460.0,825.0,825.5,821.0,825.5,2460.0
2015-08-31 11:00:00,824.0,825.3,817.41,820.49,5028.0,824.0,825.3,817.41,820.49,5028.0
2015-08-31 11:30:00,819.73,819.99,818.5,819.99,300.0,819.73,819.99,818.5,819.99,300.0
2015-08-31 12:00:00,819.39,822.9,819.39,822.9,730.0,819.39,822.9,819.39,822.9,730.0
2015-08-31 12:30:00,821.84,821.84,819.94,820.05,800.0,821.84,821.84,819.94,820.05,800.0
2015-08-31 13:00:00,822.0,822.01,821.32,821.32,300.0,822.0,822.01,821.32,821.32,300.0
2015-08-31 13:30:00,821.06,821.06,820.44,820.49,500.0,821.06,821.06,820.44,820.49,500.0
2015-08-31 14:00:00,821.54,821.54,821.53,821.54,100.0,821.54,821.54,821.53,821.54,100.0
2015-08-31 14:30:00,821.85,824.0,821.31,824.0,968.0,821.85,824.0,821.31,824.0,968.0
2015-08-31 15:00:00,825.1,829.0,824.71,825.62,4460.0,825.1,829.0,824.71,825.62,4460.0
2015-08-31 15:30:00,827.06,827.06,823.47,825.23,3140.0,827.06,827.06,823.47,825.23,3140.0
2015-09-01 09:30:00,814.75,822.86,806.17,821.15,4262.0,814.75,822.86,806.17,821.15,4262.0
2015-09-01 10:00:00,820.75,820.75,812.1,814.45,2400.0,820.75,820.75,812.1,814.45,2400.0
2015-09-01 10:30:00,816.2,819.3,814.19,815.8,8504.0,816.2,819.3,814.19,815.8,8504.0
2015-09-01 11:00:00,817.17,820.45,816.05,817.21,3918.0,817.17,820.45,816.05,817.21,3918.0
2015-09-01 11:30:00,819.25,822.79,816.6,822.63,5585.0,819.25,822.79,816.6,822.63,5585.0
2015-09-01 12:00:00,822.56,825.89,821.85,825.84,2800.0,822.56,825.89,821.85,825.84,2800.0
2015-09-01 12:30:00,824.86,824.86,818.67,820.88,1900.0,824.86,824.86,818.67,820.88,1900.0
2015-09-01 13:00:00,818.72,820.69,816.7,819.0,1874.0,818.72,820.69,816.7,819.0,1874.0
2015-09-01 13:30:00,819.0,822.89,818.28,820.43,1456.0,819.0,822.89,818.28,820.43,1456.0
2015-09-01 14:00:00,818.13,820.0,818.13,819.02,1700.0,818.13,820.0,818.13,819.02,1700.0
2015-09-01 14:30:00,818.75,820.0,818.66,820.0,1609.0,818.75,820.0,818.66,820.0,1609.0
2015-09-01 15:00:00,820.0,820.03,816.23,816.23,1800.0,820.0,820.03,816.23,816.23,1800.0
2015-09-01 15:30:00,818.12,818.12,811.46,815.01,5500.0,818.12,818.12,811.46,815.01,5500.0
2015-09-02 09:30:00,821.9,821.9,817.09,819.8,987.0,821.9,821.9,817.09,819.8,987.0
2015-09-02 10:00:00,816.14,818.1,811.15,811.15,4605.0,816.14,818.1,811.15,811.15,4605.0
2015-09-02 10:30:00,811.9,814.2,808.98,813.42,6761.0,811.9,814.2,808.98,813.42,6761.0
2015-09-02 11:00:00,811.9,814.32,811.9,812.11,2989.0,811.9,814.32,811.9,812.11,2989.0
2015-09-02 11:30:00,813.7,816.11,810.3,816.11,5230.0,813.7,816.11,810.3,816.11,5230.0
2015-09-02 12:00:00,812.02,815.86,807.52,810.33,9760.0,812.02,815.86,807.52,810.33,9760.0
2015-09-02 12:30:00,811.6,815.5,811.6,813.84,3601.0,811.6,815.5,811.6,813.84,3601.0
2015-09-02 13:00:00,819.59,819.59,816.79,816.79,200.0,819.59,819.59,816.79,816.79,200.0
2015-09-02 13:30:00,818.0,818.01,814.62,814.62,500.0,818.0,818.01,814.62,814.62,500.0
2015-09-02 14:00:00,816.16,819.83,816.16,817.9,1200.0,816.16,819.83,816.16,817.9,1200.0
2015-09-02 14:30:00,819.8,819.8,816.89,817.22,816.0,819.8,819.8,816.89,817.22,816.0
2015-09-02 15:00:00,817.55,820.28,814.15,814.17,700.0,817.55,820.28,814.15,814.17,700.0
2015-09-02 15:30:00,810.28,818.92,810.28,818.58,2501.0,810.28,818.92,810.28,818.58,2501.0
2015-09-03 09:30:00,822.03,822.03,818.5,821.0,2419.0,822.03,822.03,818.5,821.0,2419.0
2015-09-03 10:00:00,820.53,821.5,817.58,819.2,3140.0,820.53,821.5,817.58,819.2,3140.0
2015-09-03 10:30:00,820.7,822.5,819.72,822.5,800.0,820.7,822.5,819.72,822.5,800.0
2015-09-03 11:00:00,820.6,824.0,820.35,824.0,1000.0,820.6,824.0,820.35,824.0,1000.0
2015-09-03 11:30:00,823.5,824.6,821.69,824.6,3600.0,823.5,824.6,821.69,824.6,3600.0
2015-09-03 12:00:00,825.5,827.23,822.32,825.51,6600.0,825.5,827.23,822.32,825.51,6600.0
2015-09-03 12:30:00,825.99,826.5,820.39,824.21,4754.0,825.99,826.5,820.39,824.21,4754.0
2015-09-03 13:00:00,825.75,827.69,824.38,827.69,300.0,825.75,827.69,824.38,827.69,300.0
2015-09-03 13:30:00,825.0,827.69,821.31,821.31,4708.0,825.0,827.69,821.31,821.31,4708.0
2015-09-03 14:00:00,824.29,825.5,822.3,822.3,2553.0,824.29,825.5,822.3,822.3,2553.0
2015-09-03 14:30:00,822.76,822.77,822.45,822.45,400.0,822.76,822.77,822.45,822.45,400.0
2015-09-03 15:00:00,823.31,823.31,823.11,823.11,200.0,823.31,823.31,823.11,823.11,200.0
2015-09-03 15:30:00,821.32,823.95,820.95,822.89,1526.0,821.32,823.95,820.95,822.89,1526.0
2015-09-04 09:30:00,815.21,829.02,812.68,815.25,5970.0,815.21,829.02,812.68,815.25,5970.0
2015-09-04 10:00:00,816.0,823.0,814.83,815.21,5497.0,816.0,823.0,814.83,815.21,5497.0
2015-09-04 10:30:00,816.9,819.46,815.52,818.0,3446.0,816.9,819.46,815.52,818.0,3446.0
2015-09-04 11:00:00,819.0,819.0,819.0,819.0,100.0,819.0,819.0,819.0,819.0,100.0
2015-09-04 11:30:00,816.32,816.5,816.32,816.5,453.0,816.32,816.5,816.32,816.5,453.0
2015-09-04 12:00:00,816.18,818.01,816.13,818.0,1700.0,816.18,818.01,816.13,818.0,1700.0
2015-09-04 12:30:00,818.0,820.11,814.84,820.11,4012.0,818.0,820.11,814.84,820.11,4012.0
2015-09-04 13:00:00,820.0,820.0,816.75,816.75,1009.0,820.0,820.0,816.75,816.75,1009.0
2015-09-04 13:30:00,815.5,815.5,815.5,815.5,100.0,815.5,815.5,815.5,815.5,100.0
2015-09-04 14:00:00,815.2,815.2,812.0,812.29,500.0,815.2,815.2,812.0,812.29,500.0
2015-09-04 14:30:00,811.58,811.58,811.19,811.19,400.0,811.58,811.58,811.19,811.19,400.0
2015-09-04 15:00:00,813.52,813.52,813.51,813.52,300.0,813.52,813.52,813.51,813.52,300.0
2015-09-04 15:30:00,816.75,819.56,815.52,815.57,1841.0,816.75,819.56,815.52,815.57,1841.0
2015-09-08 09:30:00,823.0,827.0,819.02,827.0,3584.0,823.0,827.0,819.02,827.0,3584.0
2015-09-08 10:00:00,823.99,824.66,821.0,821.0,4179.0,823.99,824.66,821.0,821.0,4179.0
2015-09-08 10:30:00,820.7,822.0,815.73,820.21,5878.0,820.7,822.0,815.73,820.21,5878.0
2015-09-08 11:00:00,818.0,818.5,811.73,814.58,4312.0,818.0,818.5,811.73,814.58,4312.0
2015-09-08 11:30:00,815.59,817.66,815.1,815.1,1281.0,815.59,817.66,815.1,815.1,1281.0
2015-09-08 12:00:00,815.15,821.0,815.15,817.03,5441.0,815.15,821.0,815.15,817.03,5441.0
2015-09-08 12:30:00,818.0,819.76,815.21,817.95,1607.0,818.0,819.76,815.21,817.95,1607.0
2015-09-08 13:00:00,818.39,819.05,816.2,817.0,3500.0,818.39,819.05,816.2,817.0,3500.0
2015-09-08 13:30:00,817.4,823.5,817.1,823.5,2599.0,817.4,823.5,817.1,823.5,2599.0
2015-09-08 14:00:00,822.6,823.05,822.2,823.05,1269.0,822.6,823.05,822.2,823.05,1269.0
2015-09-08 14:30:00,822.01,822.66,821.1,822.66,400.0,822.01,822.66,821.1,822.66,400.0
2015-09-08 15:00:00,822.0,823.8,822.0,822.46,700.0,822.0,823.8,822.0,822.46,700.0
2015-09-08 15:30:00,821.37,825.06,821.37,823.6,6275.0,821.37,825.06,821.37,823.6,6275.0
2015-09-09 09:30:00,828.0,831.45,823.3,827.96,6338.0,828.0,831.45,823.3,827.96,6338.0
2015-09-09 10:00:00,827.0,829.43,825.29,825.29,4473.0,827.0,829.43,825.29,825.29,4473.0
2015-09-09 10:30:00,825.33,826.5,823.6,823.6,2200.0,825.33,826.5,823.6,823.6,2200.0
2015-09-09 11:00:00,823.3,825.6,823.0,824.7,3311.0,823.3,825.6,823.0,824.7,3311.0
2015-09-09 11:30:00,825.7,828.0,825.03,828.0,1300.0,825.7,828.0,825.03,828.0,1300.0
2015-09-09 12:00:00,829.19,829.19,825.05,825.2,300.0,829.19,829.19,825.05,825.2,300.0
2015-09-09 12:30:00,825.2,825.2,825.2,825.2,0.0,825.2,825.2,825.2,825.2,0.0
2015-09-09 13:00:00,825.2,825.2,825.2,825.2,0.0,825.2,825.2,825.2,825.2,0.0
2015-09-09 13:30:00,826.07,828.63,822.0,822.0,3900.0,826.07,828.63,822.0,822.0,3900.0
2015-09-09 14:00:00,821.1,823.48,818.99,821.3,3298.0,821.1,823.48,818.99,821.3,3298.0
2015-09-09 14:30:00,822.7,826.15,821.52,826.1,3898.0,822.7,826.15,821.52,826.1,3898.0
2015-09-09 15:00:00,824.0,825.0,821.34,824.79,3594.0,824.0,825.0,821.34,824.79,3594.0
2015-09-09 15:30:00,823.78,828.55,820.02,821.53,2819.0,823.78,828.55,820.02,821.53,2819.0
2015-09-10 09:30:00,820.35,825.88,819.25,822.03,5914.0,820.35,825.88,819.25,822.03,5914.0
2015-09-10 10:00:00,823.5,827.0,821.62,823.21,9528.0,823.5,827.0,821.62,823.21,9528.0
2015-09-10 10:30:00,824.1,824.85,822.9,822.9,2898.0,824.1,824.85,822.9,822.9,2898.0
2015-09-10 11:00:00,822.0,823.7,818.24,818.24,910.0,822.0,823.7,818.24,818.24,910.0
2015-09-10 11:30:00,820.0,824.5,819.72,821.0,3607.0,820.0,824.5,819.72,821.0,3607.0
2015-09-10 12:00:00,822.73,824.99,822.55,823.68,1674.0,822.73,824.99,822.55,823.68,1674.0
2015-09-10 12:30:00,823.35,827.72,823.35,827.72,1460.0,823.35,827.72,823.35,827.72,1460.0
2015-09-10 13:00:00,826.5,828.0,821.18,822.84,1800.0,826.5,828.0,821.18,822.84,1800.0
2015-09-10 13:30:00,827.37,829.0,824.01,824.01,920.0,827.37,829.0,824.01,824.01,920.0
2015-09-10 14:00:00,824.1,824.2,824.1,824.19,200.0,824.1,824.2,824.1,824.19,200.0
2015-09-10 14:30:00,825.14,830.0,825.14,828.4,1425.0,825.14,830.0,825.14,828.4,1425.0
2015-09-10 15:00:00,827.2,827.89,824.75,826.5,4024.0,827.2,827.89,824.75,826.5,4024.0
2015-09-10 15:30:00,825.0,826.99,822.48,824.75,1527.0,825.0,826.99,822.48,824.75,1527.0
2015-09-11 09:30:00,821.76,824.5,820.7,822.9,5484.0,821.76,824.5,820.7,822.9,5484.0
2015-09-11 10:00:00,820.02,824.03,820.0,821.5,3674.0,820.02,824.03,820.0,821.5,3674.0
2015-09-11 10:30:00,820.6,823.21,820.0,821.75,2058.0,820.6,823.21,820.0,821.75,2058.0
2015-09-11 11:00:00,823.28,823.44,820.05,822.14,518.0,823.28,823.44,820.05,822.14,518.0
2015-09-11 11:30:00,820.86,821.6,820.86,821.6,600.0,820.86,821.6,820.86,821.6,600.0
2015-09-11 12:00:00,820.17,822.52,820.17,822.52,400.0,820.17,822.52,820.17,822.52,400.0
2015-09-11 12:30:00,824.19,824.19,821.97,822.41,300.0,824.19,824.19,821.97,822.41,300.0
2015-09-11 13:00:00,822.0,822.62,820.93,820.93,600.0,822.0,822.62,820.93,820.93,600.0
2015-09-11 13:30:00,821.37,822.2,818.25,820.52,2700.0,821.37,822.2,818.25,820.52,2700.0
2015-09-11 14:00:00,818.64,820.11,816.37,818.48,2100.0,818.64,820.11,816.37,818.48,2100.0
2015-09-11 14:30:00,819.17,820.29,817.42,820.0,2280.0,819.17,820.29,817.42,820.0,2280.0
2015-09-11 15:00:00,820.0,821.23,818.71,818.93,4593.0,820.0,821.23,818.71,818.93,4593.0
2015-09-11 15:30:00,819.5,821.42,818.55,819.01,7832.0,819.5,821.42,818.55,819.01,7832.0
2015-09-14 09:30:00,819.0,827.97,818.5,822.24,5507.0,819.0,827.97,818.5,822.24,5507.0
2015-09-14 10:00:00,821.13,821.13,818.79,820.46,1500.0,821.13,821.13,818.79,820.46,1500.0
2015-09-14 10:30:00,820.46,820.46,819.38,819.38,600.0,820.46,820.46,819.38,819.38,600.0
2015-09-14 11:00:00,819.41,819.41,819.41,819.41,100.0,819.41,819.41,819.41,819.41,100.0
2015-09-14 11:30:00,818.84,819.61,815.11,817.06,3109.0,818.84,819.61,815.11,817.06,3109.0
2015-09-14 12:00:00,817.06,817.06,817.06,817.06,0.0,817.06,817.06,817.06,817.06,0.0
2015-09-14 12:30:00,815.19,815.81,815.15,815.16,600.0,815.19,815.81,815.15,815.16,600.0
2015-09-14 13:00:00,815.0,815.0,807.15,807.5,6000.0,815.0,815.0,807.15,807.5,6000.0
2015-09-14 13:30:00,808.41,813.2,808.41,813.1,2900.0,808.41,813.2,808.41,813.1,2900.0
2015-09-14 14:00:00,815.31,817.05,812.27,817.05,4954.0,815.31,817.05,812.27,817.05,4954.0
2015-09-14 14:30:00,814.58,815.17,813.66,813.67,1300.0,814.58,815.17,813.66,813.67,1300.0
2015-09-14 15:00:00,815.03,816.0,813.67,814.81,2715.0,815.03,816.0,813.67,814.81,2715.0
2015-09-14 15:30:00,812.9,817.21,812.75,814.78,4512.0,812.9,817.21,812.75,814.78,4512.0
2015-09-15 09:30:00,814.95,817.26,808.5,811.51,7383.0,814.95,817.26,808.5,811.51,7383.0
2015-09-15 10:00:00,809.6,815.07,809.5,810.0,3725.0,809.6,815.07,809.5,810.0,3725.0
2015-09-15 10:30:00,811.65,813.95,809.22,811.6,6286.0,811.65,813.95,809.22,811.6,6286.0
2015-09-15 11:00:00,812.1,813.02,810.0,810.5,4003.0,812.1,813.02,810.0,810.5,4003.0
2015-09-15 11:30:00,810.54,811.19,808.41,810.23,3648.0,810.54,811.19,808.41,810.23,3648.0
2015-09-15 12:00:00,809.5,810.95,809.32,810.0,2623.0,809.5,810.95,809.32,810.0,2623.0
2015-09-15 12:30:00,809.8,813.0,809.78,810.5,1300.0,809.8,813.0,809.78,810.5,1300.0
2015-09-15 13:00:00,810.52,812.28,810.27,810.64,1200.0,810.52,812.28,810.27,810.64,1200.0
2015-09-15 13:30:00,810.5,813.99,810.5,813.99,1800.0,810.5,813.99,810.5,813.99,1800.0
2015-09-15 14:00:00,814.0,815.0,811.23,814.52,8200.0,814.0,815.0,811.23,814.52,8200.0
2015-09-15 14:30:00,814.49,816.5,811.13,813.0,3800.0,814.49,816.5,811.13,813.0,3800.0
2015-09-15 15:00:00,813.95,818.0,813.95,816.0,4993.0,813.95,818.0,813.95,816.0,4993.0
2015-09-15 15:30:00,817.99,817.99,811.37,812.4,5481.0,817.99,817.99,811.37,812.4,5481.0
2015-09-16 09:30:00,811.0,811.0,809.2,809.2,647.0,811.0,811.0,809.2,809.2,647.0
2015-09-16 10:00:00,807.25,810.0,807.25,810.0,1618.0,807.25,810.0,807.25,810.0,1618.0
2015-09-16 10:30:00,808.22,810.0,806.79,810.0,1100.0,808.22,810.0,806.79,810.0,1100.0
2015-09-16 11:00:00,809.5,816.72,809.5,812.75,6620.0,809.5,816.72,809.5,812.75,6620.0
2015-09-16 11:30:00,814.77,815.64,814.77,815.64,200.0,814.77,815.64,814.77,815.64,200.0
2015-09-16 12:00:00,815.65,815.65,814.08,815.65,300.0,815.65,815.65,814.08,815.65,300.0
2015-09-16 12:30:00,812.39,814.34,812.39,812.67,600.0,812.39,814.34,812.39,812.67,600.0
2015-09-16 13:00:00,814.17,814.17,812.48,812.82,300.0,814.17,814.17,812.48,812.82,300.0
2015-09-16 13:30:00,814.36,814.46,812.48,814.46,400.0,814.36,814.46,812.48,814.46,400.0
2015-09-16 14:00:00,812.5,814.46,810.51,813.35,1500.0,812.5,814.46,810.51,813.35,1500.0
2015-09-16 14:30:00,813.92,813.97,812.15,813.42,1500.0,813.92,813.97,812.15,813.42,1500.0
2015-09-16 15:00:00,813.3,815.06,813.09,815.06,400.0,813.3,815.06,813.09,815.06,400.0
2015-09-16 15:30:00,814.9,816.18,812.15,812.75,3520.0,814.9,816.18,812.15,812.75,3520.0
2015-09-17 09:30:00,814.51,814.51,814.51,814.51,100.0,814.51,814.51,814.51,814.51,100.0
2015-09-17 10:00:00,811.21,812.92,811.21,812.92,300.0,811.21,812.92,811.21,812.92,300.0
2015-09-17 10:30:00,814.46,814.58,814.46,814.58,200.0,814.46,814.58,814.46,814.58,200.0
2015-09-17 11:00:00,814.58,814.58,814.58,814.58,0.0,814.58,814.58,814.58,814.58,0.0
2015-09-17 11:30:00,813.05,814.2,813.05,813.17,300.0,813.05,814.2,813.05,813.17,300.0
2015-09-17 12:00:00,811.01,811.72,806.03,809.64,1914.0,811.01,811.72,806.03,809.64,1914.0
2015-09-17 12:30:00,809.52,818.11,809.52,812.8,3559.0,809.52,818.11,809.52,812.8,3559.0
2015-09-17 13:00:00,812.8,812.8,812.8,812.8,0.0,812.8,812.8,812.8,812.8,0.0
2015-09-17 13:30:00,811.75,811.75,811.75,811.75,100.0,811.75,811.75,811.75,811.75,100.0
2015-09-17 14:00:00,811.76,815.34,808.08,808.08,1000.0,811.76,815.34,808.08,808.08,1000.0
2015-09-17 14:30:00,812.09,814.94,811.96,812.34,1500.0,812.09,814.94,811.96,812.34,1500.0
2015-09-17 15:00:00,815.0,815.95,810.1,812.72,12429.0,815.0,815.95,810.1,812.72,12429.0
2015-09-17 15:30:00,813.5,815.72,810.13,810.35,6129.0,813.5,815.72,810.13,810.35,6129.0
2015-09-18 09:30:00,802.11,805.01,802.11,805.0,826.0,802.11,805.01,802.11,805.0,826.0
2015-09-18 10:00:00,805.0,805.0,805.0,805.0,0.0,805.0,805.0,805.0,805.0,0.0
2015-09-18 10:30:00,809.79,809.79,802.11,802.11,541.0,809.79,809.79,802.11,802.11,541.0
2015-09-18 11:00:00,802.11,802.11,802.11,802.11,0.0,802.11,802.11,802.11,802.11,0.0
2015-09-18 11:30:00,803.24,805.1,803.24,805.1,600.0,803.24,805.1,803.24,805.1,600.0
2015-09-18 12:00:00,803.38,803.38,803.22,803.22,300.0,803.38,803.38,803.22,803.22,300.0
2015-09-18 12:30:00,803.15,804.3,803.15,804.3,400.0,803.15,804.3,803.15,804.3,400.0
2015-09-18 13:00:00,803.22,803.26,801.12,801.12,500.0,803.22,803.26,801.12,801.12,500.0
2015-09-18 13:30:00,803.0,803.0,802.99,803.0,300.0,803.0,803.0,802.99,803.0,300.0
2015-09-18 14:00:00,800.48,803.0,800.45,800.45,500.0,800.48,803.0,800.45,800.45,500.0
2015-09-18 14:30:00,800.99,801.0,800.44,800.44,400.0,800.99,801.0,800.44,800.44,400.0
2015-09-18 15:00:00,800.44,801.07,800.0,800.0,400.0,800.44,801.07,800.0,800.0,400.0
2015-09-18 15:30:00,800.03,800.03,795.16,795.16,8625.0,800.03,800.03,795.16,795.16,8625.0
2015-09-21 09:30:00,799.0,805.55,799.0,803.0,1564.0,799.0,805.55,799.0,803.0,1564.0
2015-09-21 10:00:00,804.99,805.92,802.0,805.92,700.0,804.99,805.92,802.0,805.92,700.0
2015-09-21 10:30:00,805.11,806.37,805.11,806.0,400.0,805.11,806.37,805.11,806.0,400.0
2015-09-21 11:00:00,802.13,806.99,802.02,802.09,1200.0,802.13,806.99,802.02,802.09,1200.0
2015-09-21 11:30:00,803.05,805.2,801.25,801.26,2500.0,803.05,805.2,801.25,801.26,2500.0
2015-09-21 12:00:00,802.0,804.69,801.01,801.01,600.0,802.0,804.69,801.01,801.01,600.0
2015-09-21 12:30:00,801.01,803.57,800.01,801.29,1210.0,801.01,803.57,800.01,801.29,1210.0
2015-09-21 13:00:00,800.45,804.6,800.45,804.6,2231.0,800.45,804.6,800.45,804.6,2231.0
2015-09-21 13:30:00,802.52,803.99,802.52,803.64,300.0,802.52,803.99,802.52,803.64,300.0
2015-09-21 14:00:00,801.11,805.0,801.11,804.51,1271.0,801.11,805.0,801.11,804.51,1271.0
2015-09-21 14:30:00,808.92,811.36,805.57,807.91,2602.0,808.92,811.36,805.57,807.91,2602.0
2015-09-21 15:00:00,807.74,810.01,807.5,810.01,1800.0,807.74,810.01,807.5,810.01,1800.0
2015-09-21 15:30:00,811.23,813.0,805.33,811.78,4639.0,811.23,813.0,805.33,811.78,4639.0
2015-09-22 09:30:00,805.31,807.0,800.0,805.5,1788.0,805.31,807.0,800.0,805.5,1788.0
2015-09-22 10:00:00,809.32,810.01,805.51,805.51,923.0,809.32,810.01,805.51,805.51,923.0
2015-09-22 10:30:00,804.61,805.49,803.22,803.27,700.0,804.61,805.49,803.22,803.27,700.0
2015-09-22 11:00:00,804.52,807.0,804.52,807.0,1400.0,804.52,807.0,804.52,807.0,1400.0
2015-09-22 11:30:00,805.85,808.04,803.04,808.04,1245.0,805.85,808.04,803.04,808.04,1245.0
2015-09-22 12:00:00,807.59,809.97,805.85,808.0,2901.0,807.59,809.97,805.85,808.0,2901.0
2015-09-22 12:30:00,811.0,811.0,808.01,808.01,400.0,811.0,811.0,808.01,808.01,400.0
2015-09-22 13:00:00,808.0,809.85,805.07,808.92,1800.0,808.0,809.85,805.07,808.92,1800.0
2015-09-22 13:30:00,807.0,810.6,805.07,810.6,2000.0,807.0,810.6,805.07,810.6,2000.0
2015-09-22 14:00:00,806.11,813.0,806.11,809.09,1200.0,806.11,813.0,806.11,809.09,1200.0
2015-09-22 14:30:00,811.0,811.32,806.93,806.93,1600.0,811.0,811.32,806.93,806.93,1600.0
2015-09-22 15:00:00,807.3,809.11,807.3,807.54,1000.0,807.3,809.11,807.3,807.54,1000.0
2015-09-22 15:30:00,806.02,807.48,801.5,802.75,11935.0,806.02,807.48,801.5,802.75,11935.0
2015-09-23 09:30:00,803.11,817.09,798.58,802.05,1626.0,803.11,817.09,798.58,802.05,1626.0
2015-09-23 10:00:00,806.86,806.86,802.02,802.02,400.0,806.86,806.86,802.02,802.02,400.0
2015-09-23 10:30:00,801.15,802.21,800.77,801.5,600.0,801.15,802.21,800.77,801.5,600.0
2015-09-23 11:00:00,801.3,803.09,801.29,802.15,496.0,801.3,803.09,801.29,802.15,496.0
2015-09-23 11:30:00,801.81,810.36,801.42,810.36,800.0,801.81,810.36,801.42,810.36,800.0
2015-09-23 12:00:00,806.39,806.39,800.61,805.11,300.0,806.39,806.39,800.61,805.11,300.0
2015-09-23 12:30:00,801.95,803.5,801.94,803.5,200.0,801.95,803.5,801.94,803.5,200.0
2015-09-23 13:00:00,804.99,804.99,802.75,802.75,500.0,804.99,804.99,802.75,802.75,500.0
2015-09-23 13:30:00,804.25,810.32,804.25,804.25,500.0,804.25,810.32,804.25,804.25,500.0
2015-09-23 14:00:00,806.53,807.74,802.64,804.25,1000.0,806.53,807.74,802.64,804.25,1000.0
2015-09-23 14:30:00,802.32,806.06,800.93,803.58,1166.0,802.32,806.06,800.93,803.58,1166.0
2015-09-23 15:00:00,803.11,807.2,803.11,807.2,800.0,803.11,807.2,803.11,807.2,800.0
2015-09-23 15:30:00,806.67,806.85,803.82,803.87,1400.0,806.67,806.85,803.82,803.87,1400.0
2015-09-24 09:30:00,800.3,802.0,800.3,801.96,1269.0,800.3,802.0,800.3,801.96,1269.0
2015-09-24 10:00:00,801.49,805.05,801.47,801.65,1710.0,801.49,805.05,801.47,801.65,1710.0
2015-09-24 10:30:00,801.25,801.52,798.2,798.65,915.0,801.25,801.52,798.2,798.65,915.0
2015-09-24 11:00:00,801.03,801.1,799.1,801.1,900.0,801.03,801.1,799.1,801.1,900.0
2015-09-24 11:30:00,801.1,801.1,801.1,801.1,0.0,801.1,801.1,801.1,801.1,0.0
2015-09-24 12:00:00,802.51,804.7,802.25,802.47,500.0,802.51,804.7,802.25,802.47,500.0
2015-09-24 12:30:00,805.05,805.05,805.05,805.05,300.0,805.05,805.05,805.05,805.05,300.0
2015-09-24 13:00:00,802.15,803.24,801.95,801.95,900.0,802.15,803.24,801.95,801.95,900.0
2015-09-24 13:30:00,803.99,803.99,803.99,803.99,100.0,803.99,803.99,803.99,803.99,100.0
2015-09-24 14:00:00,802.34,803.98,802.34,802.77,800.0,802.34,803.98,802.34,802.77,800.0
2015-09-24 14:30:00,803.93,803.98,803.9,803.94,600.0,803.93,803.98,803.9,803.94,600.0
2015-09-24 15:00:00,805.0,805.0,802.07,802.07,394.0,805.0,805.0,802.07,802.07,394.0
2015-09-24 15:30:00,806.19,807.01,804.67,804.67,1200.0,806.19,807.01,804.67,804.67,1200.0
2015-09-25 09:30:00,809.42,810.0,802.35,810.0,2538.0,809.42,810.0,802.35,810.0,2538.0
2015-09-25 10:00:00,809.98,809.98,809.0,809.0,500.0,809.98,809.98,809.0,809.0,500.0
2015-09-25 10:30:00,810.01,811.85,809.49,811.85,440.0,810.01,811.85,809.49,811.85,440.0
2015-09-25 11:00:00,811.44,811.44,810.93,810.93,200.0,811.44,811.44,810.93,810.93,200.0
2015-09-25 11:30:00,808.8,809.67,808.65,809.67,700.0,808.8,809.67,808.65,809.67,700.0
2015-09-25 12:00:00,811.73,811.73,811.72,811.73,100.0,811.73,811.73,811.72,811.73,100.0
2015-09-25 12:30:00,810.0,812.0,810.0,812.0,900.0,810.0,812.0,810.0,812.0,900.0
2015-09-25 13:00:00,812.0,812.0,812.0,812.0,0.0,812.0,812.0,812.0,812.0,0.0
2015-09-25 13:30:00,812.0,812.0,812.0,812.0,0.0,812.0,812.0,812.0,812.0,0.0
2015-09-25 14:00:00,809.85,809.85,809.85,809.85,100.0,809.85,809.85,809.85,809.85,100.0
2015-09-25 14:30:00,808.34,809.79,808.15,809.75,600.0,808.34,809.79,808.15,809.75,600.0
2015-09-25 15:00:00,810.37,810.37,801.58,804.06,600.0,810.37,810.37,801.58,804.06,600.0
2015-09-25 15:30:00,805.0,809.67,805.0,805.92,2566.0,805.0,809.67,805.0,805.92,2566.0
2015-09-28 09:30:00,804.6,805.65,804.6,805.65,543.0,804.6,805.65,804.6,805.65,543.0
2015-09-28 10:00:00,805.65,805.65,805.65,805.65,0.0,805.65,805.65,805.65,805.65,0.0
2015-09-28 10:30:00,802.0,803.95,801.99,803.66,300.0,802.0,803.95,801.99,803.66,300.0
2015-09-28 11:00:00,803.65,803.65,801.0,801.0,200.0,803.65,803.65,801.0,801.0,200.0
2015-09-28 11:30:00,800.98,800.98,794.99,797.68,900.0,800.98,800.98,794.99,797.68,900.0
2015-09-28 12:00:00,800.9,800.9,796.69,798.99,2559.0,800.9,800.9,796.69,798.99,2559.0
2015-09-28 12:30:00,794.44,800.96,794.44,800.96,2901.0,794.44,800.96,794.44,800.96,2901.0
2015-09-28 13:00:00,800.89,800.89,800.89,800.89,100.0,800.89,800.89,800.89,800.89,100.0
2015-09-28 13:30:00,800.12,800.12,797.61,797.61,500.0,800.12,800.12,797.61,797.61,500.0
2015-09-28 14:00:00,800.0,800.0,799.99,799.99,400.0,800.0,800.0,799.99,799.99,400.0
2015-09-28 14:30:00,797.0,799.59,797.0,797.04,1305.0,797.0,799.59,797.0,797.04,1305.0
2015-09-28 15:00:00,794.64,797.0,794.15,796.0,1700.0,794.64,797.0,794.15,796.0,1700.0
2015-09-28 15:30:00,796.0,799.96,794.33,794.33,2700.0,796.0,799.96,794.33,794.33,2700.0
2015-09-29 09:30:00,795.1,796.21,793.6,796.21,936.0,795.1,796.21,793.6,796.21,936.0
2015-09-29 10:00:00,798.54,798.54,796.86,796.86,200.0,798.54,798.54,796.86,796.86,200.0
2015-09-29 10:30:00,798.24,798.24,796.27,796.27,1191.0,798.24,798.24,796.27,796.27,1191.0
2015-09-29 11:00:00,794.02,797.52,791.97,797.52,2754.0,794.02,797.52,791.97,797.52,2754.0
2015-09-29 11:30:00,796.5,797.0,792.52,794.7,4389.0,796.5,797.0,792.52,794.7,4389.0
2015-09-29 12:00:00,794.0,795.42,793.01,793.01,1200.0,794.0,795.42,793.01,793.01,1200.0
2015-09-29 12:30:00,794.0,795.3,794.0,795.0,3100.0,794.0,795.3,794.0,795.0,3100.0
2015-09-29 13:00:00,795.01,795.5,795.01,795.5,200.0,795.01,795.5,795.01,795.5,200.0
2015-09-29 13:30:00,794.26,795.3,794.06,794.06,500.0,794.26,795.3,794.06,794.06,500.0
2015-09-29 14:00:00,794.56,795.73,794.56,795.73,1300.0,794.56,795.73,794.56,795.73,1300.0
2015-09-29 14:30:00,794.8,796.9,794.5,794.5,800.0,794.8,796.9,794.5,794.5,800.0
2015-09-29 15:00:00,794.95,795.0,792.92,795.0,1300.0,794.95,795.0,792.92,795.0,1300.0
2015-09-29 15:30:00,794.99,801.17,794.02,800.0,4900.0,794.99,801.17,794.02,800.0,4900.0
2015-09-30 09:30:00,804.5,804.5,804.5,804.5,454.0,804.5,804.5,804.5,804.5,454.0
2015-09-30 10:00:00,802.31,806.16,801.01,802.64,3094.0,802.31,806.16,801.01,802.64,3094.0
2015-09-30 10:30:00,803.59,806.52,801.75,806.52,2529.0,803.59,806.52,801.75,806.52,2529.0
2015-09-30 11:00:00,802.47,802.47,802.46,802.47,100.0,802.47,802.47,802.46,802.47,100.0
2015-09-30 11:30:00,802.47,802.47,802.47,802.47,0.0,802.47,802.47,802.47,802.47,0.0
2015-09-30 12:00:00,800.34,801.38,800.34,801.38,200.0,800.34,801.38,800.34,801.38,200.0
2015-09-30 12:30:00,792.94,797.83,792.94,794.82,1518.0,792.94,797.83,792.94,794.82,1518.0
2015-09-30 13:00:00,793.5,796.13,793.5,796.13,1600.0,793.5,796.13,793.5,796.13,1600.0
2015-09-30 13:30:00,796.13,796.13,796.13,796.13,0.0,796.13,796.13,796.13,796.13,0.0
2015-09-30 14:00:00,796.13,796.13,796.13,796.13,0.0,796.13,796.13,796.13,796.13,0.0
2015-09-30 14:30:00,796.0,799.99,795.99,799.99,1980.0,796.0,799.99,795.99,799.99,1980.0
2015-09-30 15:00:00,797.69,798.1,797.68,798.1,210.0,797.69,798.1,797.68,798.1,210.0
2015-09-30 15:30:00,798.1,801.86,798.09,801.86,7164.0,798.1,801.86,798.09,801.86,7164.0
2015-10-01 09:30:00,799.98,799.98,792.0,792.07,1220.0,799.98,799.98,792.0,792.07,1220.0
2015-10-01 10:00:00,795.0,799.2,795.0,799.18,300.0,795.0,799.2,795.0,799.18,300.0
2015-10-01 10:30:00,797.54,799.64,797.54,799.64,300.0,797.54,799.64,797.54,799.64,300.0
2015-10-01 11:00:00,800.07,800.07,797.0,797.0,1200.0,800.07,800.07,797.0,797.0,1200.0
2015-10-01 11:30:00,798.99,799.0,791.97,792.59,1740.0,798.99,799.0,791.97,792.59,1740.0
2015-10-01 12:00:00,792.36,792.36,792.35,792.36,100.0,792.36,792.36,792.35,792.36,100.0
2015-10-01 12:30:00,791.98,797.65,791.98,797.5,1510.0,791.98,797.65,791.98,797.5,1510.0
2015-10-01 13:00:00,797.67,797.67,792.6,792.6,3800.0,797.67,797.67,792.6,792.6,3800.0
2015-10-01 13:30:00,794.0,797.74,793.68,797.51,6379.0,794.0,797.74,793.68,797.51,6379.0
2015-10-01 14:00:00,795.56,795.57,795.31,795.33,300.0,795.56,795.57,795.31,795.33,300.0
2015-10-01 14:30:00,795.7,797.52,795.33,796.45,800.0,795.7,797.52,795.33,796.45,800.0
2015-10-01 15:00:00,796.45,799.1,796.45,799.1,400.0,796.45,799.1,796.45,799.1,400.0
2015-10-01 15:30:00,798.84,801.74,798.5,800.0,3093.0,798.84,801.74,798.5,800.0,3093.0
2015-10-02 09:30:00,792.87,794.15,792.51,794.0,1868.0,792.87,794.15,792.51,794.0,1868.0
2015-10-02 10:00:00,792.6,794.25,792.5,792.96,1200.0,792.6,794.25,792.5,792.96,1200.0
2015-10-02 10:30:00,792.71,794.32,792.71,793.78,1100.0,792.71,794.32,792.71,793.78,1100.0
2015-10-02 11:00:00,794.82,794.82,793.72,794.63,400.0,794.82,794.82,793.72,794.63,400.0
2015-10-02 11:30:00,794.84,799.55,794.04,795.0,2113.0,794.84,799.55,794.04,795.0,2113.0
2015-10-02 12:00:00,796.63,796.65,793.01,794.5,1927.0,796.63,796.65,793.01,794.5,1927.0
2015-10-02 12:30:00,796.0,796.0,794.08,794.16,8385.0,796.0,796.0,794.08,794.16,8385.0
2015-10-02 13:00:00,796.17,797.02,795.22,797.02,917.0,796.17,797.02,795.22,797.02,917.0
2015-10-02 13:30:00,798.15,798.81,794.13,794.13,879.0,798.15,798.81,794.13,794.13,879.0
2015-10-02 14:00:00,793.58,795.09,793.57,795.09,300.0,793.58,795.09,793.57,795.09,300.0
2015-10-02 14:30:00,795.82,797.37,795.82,797.37,200.0,795.82,797.37,795.82,797.37,200.0
2015-10-02 15:00:00,799.0,799.0,796.97,797.85,5036.0,799.0,799.0,796.97,797.85,5036.0
2015-10-02 15:30:00,799.22,801.78,798.74,798.74,2923.0,799.22,801.78,798.74,798.74,2923.0
2015-10-05 09:30:00,802.66,802.66,802.66,802.66,663.0,802.66,802.66,802.66,802.66,663.0
2015-10-05 10:00:00,808.48,808.48,806.14,806.14,500.0,808.48,808.48,806.14,806.14,500.0
2015-10-05 10:30:00,806.58,807.25,806.58,807.25,600.0,806.58,807.25,806.58,807.25,600.0
2015-10-05 11:00:00,805.55,815.0,805.55,814.16,5400.0,805.55,815.0,805.55,814.16,5400.0
2015-10-05 11:30:00,810.0,812.64,810.0,811.37,996.0,810.0,812.64,810.0,811.37,996.0
2015-10-05 12:00:00,811.9,812.0,811.02,811.9,2700.0,811.9,812.0,811.02,811.9,2700.0
2015-10-05 12:30:00,810.95,811.9,810.0,811.3,2331.0,810.95,811.9,810.0,811.3,2331.0
2015-10-05 13:00:00,811.3,811.3,811.3,811.3,0.0,811.3,811.3,811.3,811.3,0.0
2015-10-05 13:30:00,808.69,809.87,808.68,808.86,424.0,808.69,809.87,808.68,808.86,424.0
2015-10-05 14:00:00,809.99,810.5,807.81,809.01,1600.0,809.99,810.5,807.81,809.01,1600.0
2015-10-05 14:30:00,809.98,810.25,809.0,810.25,2200.0,809.98,810.25,809.0,810.25,2200.0
2015-10-05 15:00:00,810.25,810.99,809.42,809.91,1032.0,810.25,810.99,809.42,809.91,1032.0
2015-10-05 15:30:00,809.91,811.04,809.32,809.53,4998.0,809.91,811.04,809.32,809.53,4998.0
2015-10-06 09:30:00,810.83,813.45,802.64,809.35,1941.0,810.83,813.45,802.64,809.35,1941.0
2015-10-06 10:00:00,809.34,810.79,809.33,809.98,836.0,809.34,810.79,809.33,809.98,836.0
2015-10-06 10:30:00,804.02,807.16,804.02,807.16,300.0,804.02,807.16,804.02,807.16,300.0
2015-10-06 11:00:00,805.35,805.75,804.03,805.75,400.0,805.35,805.75,804.03,805.75,400.0
2015-10-06 11:30:00,805.1,805.4,801.75,803.69,1500.0,805.1,805.4,801.75,803.69,1500.0
2015-10-06 12:00:00,803.68,806.5,800.3,800.3,3706.0,803.68,806.5,800.3,800.3,3706.0
2015-10-06 12:30:00,801.95,801.95,801.24,801.32,400.0,801.95,801.95,801.24,801.32,400.0
2015-10-06 13:00:00,801.42,803.71,801.42,802.02,1596.0,801.42,803.71,801.42,802.02,1596.0
2015-10-06 13:30:00,801.96,801.96,793.95,795.15,1225.0,801.96,801.96,793.95,795.15,1225.0
2015-10-06 14:00:00,799.98,800.0,799.02,799.98,1000.0,799.98,800.0,799.02,799.98,1000.0
2015-10-06 14:30:00,800.55,806.31,798.69,798.69,700.0,800.55,806.31,798.69,798.69,700.0
2015-10-06 15:00:00,797.43,799.69,795.5,795.5,700.0,797.43,799.69,795.5,795.5,700.0
2015-10-06 15:30:00,801.56,801.56,796.35,796.51,5034.0,801.56,801.56,796.35,796.51,5034.0
2015-10-07 09:30:00,802.76,805.04,802.76,805.04,237.0,802.76,805.04,802.76,805.04,237.0
2015-10-07 10:00:00,806.87,810.99,806.87,810.99,1000.0,806.87,810.99,806.87,810.99,1000.0
2015-10-07 10:30:00,808.16,808.16,806.24,806.24,300.0,808.16,808.16,806.24,806.24,300.0
2015-10-07 11:00:00,806.82,807.73,801.91,804.5,5116.0,806.82,807.73,801.91,804.5,5116.0
2015-10-07 11:30:00,803.59,805.2,802.05,803.22,2820.0,803.59,805.2,802.05,803.22,2820.0
2015-10-07 12:00:00,805.35,807.72,803.3,804.64,3800.0,805.35,807.72,803.3,804.64,3800.0
2015-10-07 12:30:00,805.4,805.4,803.0,803.0,1053.0,805.4,805.4,803.0,803.0,1053.0
2015-10-07 13:00:00,802.51,802.51,802.51,802.51,100.0,802.51,802.51,802.51,802.51,100.0
2015-10-07 13:30:00,806.0,806.0,804.25,804.25,220.0,806.0,806.0,804.25,804.25,220.0
2015-10-07 14:00:00,808.21,808.21,806.62,806.62,200.0,808.21,808.21,806.62,806.62,200.0
2015-10-07 14:30:00,807.28,807.28,802.75,802.75,700.0,807.28,807.28,802.75,802.75,700.0
2015-10-07 15:00:00,804.98,808.19,803.47,804.65,488.0,804.98,808.19,803.47,804.65,488.0
2015-10-07 15:30:00,808.19,808.75,806.16,806.79,1605.0,808.19,808.75,806.16,806.79,1605.0
2015-10-08 09:30:00,807.0,810.97,803.76,807.7,6694.0,807.0,810.97,803.76,807.7,6694.0
2015-10-08 10:00:00,807.11,807.11,807.11,807.11,100.0,807.11,807.11,807.11,807.11,100.0
2015-10-08 10:30:00,809.69,809.69,806.06,806.42,350.0,809.69,809.69,806.06,806.42,350.0
2015-10-08 11:00:00,813.5,813.5,807.0,807.37,2640.0,813.5,813.5,807.0,807.37,2640.0
2015-10-08 11:30:00,808.5,811.48,808.23,811.0,4101.0,808.5,811.48,808.23,811.0,4101.0
2015-10-08 12:00:00,811.61,811.61,810.05,810.05,200.0,811.61,811.61,810.05,810.05,200.0
2015-10-08 12:30:00,812.99,813.0,811.8,813.0,1744.0,812.99,813.0,811.8,813.0,1744.0
2015-10-08 13:00:00,813.0,813.0,813.0,813.0,0.0,813.0,813.0,813.0,813.0,0.0
2015-10-08 13:30:00,814.38,814.48,812.88,814.37,1147.0,814.38,814.48,812.88,814.37,1147.0
2015-10-08 14:00:00,814.43,815.85,814.21,815.03,2700.0,814.43,815.85,814.21,815.03,2700.0
2015-10-08 14:30:00,817.65,821.5,815.04,821.5,4023.0,817.65,821.5,815.04,821.5,4023.0
2015-10-08 15:00:00,823.91,824.9,821.63,821.78,3839.0,823.91,824.9,821.63,821.78,3839.0
2015-10-08 15:30:00,822.31,827.09,822.31,823.33,6295.0,822.31,827.09,822.31,823.33,6295.0
2015-10-09 09:30:00,825.3,825.3,823.87,823.87,345.0,825.3,825.3,823.87,823.87,345.0
2015-10-09 10:00:00,820.52,825.98,820.52,825.45,550.0,820.52,825.98,820.52,825.45,550.0
2015-10-09 10:30:00,825.51,825.52,825.51,825.51,200.0,825.51,825.52,825.51,825.51,200.0
2015-10-09 11:00:00,825.0,825.0,824.19,824.19,200.0,825.0,825.0,824.19,824.19,200.0
2015-10-09 11:30:00,823.2,824.74,814.81,819.12,5600.0,823.2,824.74,814.81,819.12,5600.0
2015-10-09 12:00:00,817.9,820.37,815.37,820.02,2291.0,817.9,820.37,815.37,820.02,2291.0
2015-10-09 12:30:00,820.02,820.02,820.02,820.02,0.0,820.02,820.02,820.02,820.02,0.0
2015-10-09 13:00:00,820.02,820.02,820.02,820.02,0.0,820.02,820.02,820.02,820.02,0.0
2015-10-09 13:30:00,818.66,822.0,815.67,820.73,4600.0,818.66,822.0,815.67,820.73,4600.0
2015-10-09 14:00:00,820.73,820.73,820.73,820.73,0.0,820.73,820.73,820.73,820.73,0.0
2015-10-09 14:30:00,821.0,821.91,817.12,821.91,1566.0,821.0,821.91,817.12,821.91,1566.0
2015-10-09 15:00:00,821.91,821.91,821.91,821.91,0.0,821.91,821.91,821.91,821.91,0.0
2015-10-09 15:30:00,820.47,820.47,813.78,817.83,3363.0,820.47,820.47,813.78,817.83,3363.0
2015-10-12 09:30:00,820.57,822.37,816.5,817.83,2197.0,820.57,822.37,816.5,817.83,2197.0
2015-10-12 10:00:00,817.83,817.83,817.83,817.83,0.0,817.83,817.83,817.83,817.83,0.0
2015-10-12 10:30:00,818.18,818.18,818.0,818.01,200.0,818.18,818.18,818.0,818.01,200.0
2015-10-12 11:00:00,820.01,820.01,816.41,818.5,2700.0,820.01,820.01,816.41,818.5,2700.0
2015-10-12 11:30:00,819.97,820.85,817.06,819.67,2777.0,819.97,820.85,817.06,819.67,2777.0
2015-10-12 12:00:00,819.98,820.02,819.98,820.02,300.0,819.98,820.02,819.98,820.02,300.0
2015-10-12 12:30:00,823.64,826.0,818.39,824.03,3298.0,823.64,826.0,818.39,824.03,3298.0
2015-10-12 13:00:00,825.48,826.0,822.0,825.0,2707.0,825.48,826.0,822.0,825.0,2707.0
2015-10-12 13:30:00,825.0,825.0,825.0,825.0,0.0,825.0,825.0,825.0,825.0,0.0
2015-10-12 14:00:00,822.81,825.0,822.81,822.86,400.0,822.81,825.0,822.81,822.86,400.0
2015-10-12 14:30:00,822.86,822.86,822.86,822.86,0.0,822.86,822.86,822.86,822.86,0.0
2015-10-12 15:00:00,825.0,825.0,825.0,825.0,100.0,825.0,825.0,825.0,825.0,100.0
2015-10-12 15:30:00,825.29,828.96,821.85,824.01,3140.0,825.29,828.96,821.85,824.01,3140.0
2015-10-13 09:30:00,823.11,823.11,817.11,817.11,363.0,823.11,823.11,817.11,817.11,363.0
2015-10-13 10:00:00,821.29,825.62,821.29,823.6,4692.0,821.29,825.62,821.29,823.6,4692.0
2015-10-13 10:30:00,823.8,823.8,822.8,822.8,2242.0,823.8,823.8,822.8,822.8,2242.0
2015-10-13 11:00:00,821.0,822.48,821.0,822.19,300.0,821.0,822.48,821.0,822.19,300.0
2015-10-13 11:30:00,822.6,823.36,821.93,822.04,1116.0,822.6,823.36,821.93,822.04,1116.0
2015-10-13 12:00:00,822.8,828.54,821.0,823.2,400.0,822.8,828.54,821.0,823.2,400.0
2015-10-13 12:30:00,823.2,823.2,823.2,823.2,0.0,823.2,823.2,823.2,823.2,0.0
2015-10-13 13:00:00,821.5,821.5,818.0,818.0,2103.0,821.5,821.5,818.0,818.0,2103.0
2015-10-13 13:30:00,817.33,820.12,817.32,820.12,400.0,817.33,820.12,817.32,820.12,400.0
2015-10-13 14:00:00,821.18,821.18,816.4,818.1,507.0,821.18,821.18,816.4,818.1,507.0
2015-10-13 14:30:00,822.75,822.76,818.64,820.32,480.0,822.75,822.76,818.64,820.32,480.0
2015-10-13 15:00:00,819.45,819.45,816.3,817.92,1600.0,819.45,819.45,816.3,817.92,1600.0
2015-10-13 15:30:00,815.76,818.6,814.71,815.0,2270.0,815.76,818.6,814.71,815.0,2270.0
2015-10-14 09:30:00,813.45,815.75,813.45,813.51,542.0,813.45,815.75,813.45,813.51,542.0
2015-10-14 10:00:00,813.52,817.83,813.52,817.83,725.0,813.52,817.83,813.52,817.83,725.0
2015-10-14 10:30:00,820.8,820.8,810.44,812.68,2009.0,820.8,820.8,810.44,812.68,2009.0
2015-10-14 11:00:00,813.82,821.51,813.34,821.51,1606.0,813.82,821.51,813.34,821.51,1606.0
2015-10-14 11:30:00,821.52,821.52,810.6,819.01,725.0,821.52,821.52,810.6,819.01,725.0
2015-10-14 12:00:00,817.44,823.95,816.83,817.88,1500.0,817.44,823.95,816.83,817.88,1500.0
2015-10-14 12:30:00,817.05,821.32,817.0,817.15,1387.0,817.05,821.32,817.0,817.15,1387.0
2015-10-14 13:00:00,817.36,817.94,815.92,816.47,2300.0,817.36,817.94,815.92,816.47,2300.0
2015-10-14 13:30:00,816.47,816.63,815.16,815.16,800.0,816.47,816.63,815.16,815.16,800.0
2015-10-14 14:00:00,812.57,815.73,811.24,811.46,822.0,812.57,815.73,811.24,811.46,822.0
2015-10-14 14:30:00,815.72,815.72,810.38,810.39,1700.0,815.72,815.72,810.38,810.39,1700.0
2015-10-14 15:00:00,811.39,812.46,808.72,810.0,3183.0,811.39,812.46,808.72,810.0,3183.0
2015-10-14 15:30:00,810.0,815.3,808.06,809.1,4640.0,810.0,815.3,808.06,809.1,4640.0
2015-10-15 09:30:00,813.19,815.0,813.19,814.0,427.0,813.19,815.0,813.19,814.0,427.0
2015-10-15 10:00:00,812.23,812.23,812.22,812.23,144.0,812.23,812.23,812.22,812.23,144.0
2015-10-15 10:30:00,815.28,815.28,815.28,815.28,100.0,815.28,815.28,815.28,815.28,100.0
2015-10-15 11:00:00,815.28,815.28,815.28,815.28,0.0,815.28,815.28,815.28,815.28,0.0
2015-10-15 11:30:00,814.59,814.59,805.79,811.0,1481.0,814.59,814.59,805.79,811.0,1481.0
2015-10-15 12:00:00,811.76,811.79,810.0,811.63,2101.0,811.76,811.79,810.0,811.63,2101.0
2015-10-15 12:30:00,811.63,811.63,811.63,811.63,0.0,811.63,811.63,811.63,811.63,0.0
2015-10-15 13:00:00,811.63,811.63,811.63,811.63,0.0,811.63,811.63,811.63,811.63,0.0
2015-10-15 13:30:00,810.0,813.31,810.0,813.31,800.0,810.0,813.31,810.0,813.31,800.0
2015-10-15 14:00:00,813.31,813.31,813.31,813.31,0.0,813.31,813.31,813.31,813.31,0.0
2015-10-15 14:30:00,811.0,818.54,811.0,817.2,2073.0,811.0,818.54,811.0,817.2,2073.0
2015-10-15 15:00:00,817.2,817.2,817.2,817.2,0.0,817.2,817.2,817.2,817.2,0.0
2015-10-15 15:30:00,819.55,822.43,816.57,822.43,3039.0,819.55,822.43,816.57,822.43,3039.0
2015-10-16 09:30:00,821.7,821.7,817.04,817.04,795.0,821.7,821.7,817.04,817.04,795.0
2015-10-16 10:00:00,820.28,820.29,817.23,817.28,1600.0,820.28,820.29,817.23,817.28,1600.0
2015-10-16 10:30:00,819.74,821.0,817.08,821.0,900.0,819.74,821.0,817.08,821.0,900.0
2015-10-16 11:00:00,819.85,823.71,818.56,823.71,1800.0,819.85,823.71,818.56,823.71,1800.0
2015-10-16 11:30:00,822.55,823.0,818.59,822.07,1764.0,822.55,823.0,818.59,822.07,1764.0
2015-10-16 12:00:00,823.06,823.5,822.08,822.3,400.0,823.06,823.5,822.08,822.3,400.0
2015-10-16 12:30:00,822.1,822.1,818.48,818.48,700.0,822.1,822.1,818.48,818.48,700.0
2015-10-16 13:00:00,819.77,821.58,819.77,821.58,1398.0,819.77,821.58,819.77,821.58,1398.0
2015-10-16 13:30:00,821.27,823.55,821.01,823.49,1700.0,821.27,823.55,821.01,823.49,1700.0
2015-10-16 14:00:00,822.25,824.92,822.25,822.51,800.0,822.25,824.92,822.25,822.51,800.0
2015-10-16 14:30:00,823.4,831.08,822.67,829.5,12110.0,823.4,831.08,822.67,829.5,12110.0
2015-10-16 15:00:00,829.1,830.13,822.33,830.13,4746.0,829.1,830.13,822.33,830.13,4746.0
2015-10-16 15:30:00,830.01,835.24,829.15,830.41,11247.0,830.01,835.24,829.15,830.41,11247.0
2015-10-19 09:30:00,829.85,836.85,829.85,836.85,997.0,829.85,836.85,829.85,836.85,997.0
2015-10-19 10:00:00,837.71,838.64,836.76,836.76,700.0,837.71,838.64,836.76,836.76,700.0
2015-10-19 10:30:00,838.5,846.23,836.57,844.86,5926.0,838.5,846.23,836.57,844.86,5926.0
2015-10-19 11:00:00,844.0,849.71,843.01,848.76,700.0,844.0,849.71,843.01,848.76,700.0
2015-10-19 11:30:00,846.7,847.57,846.69,847.57,400.0,846.7,847.57,846.69,847.57,400.0
2015-10-19 12:00:00,844.22,847.0,844.22,847.0,1319.0,844.22,847.0,844.22,847.0,1319.0
2015-10-19 12:30:00,846.87,848.93,846.87,848.93,500.0,846.87,848.93,846.87,848.93,500.0
2015-10-19 13:00:00,849.99,857.26,847.22,853.4,2700.0,849.99,857.26,847.22,853.4,2700.0
2015-10-19 13:30:00,850.0,853.03,850.0,852.47,1176.0,850.0,853.03,850.0,852.47,1176.0
2015-10-19 14:00:00,852.82,854.9,852.82,853.0,1700.0,852.82,854.9,852.82,853.0,1700.0
2015-10-19 14:30:00,855.1,855.1,853.35,853.35,800.0,855.1,855.1,853.35,853.35,800.0
2015-10-19 15:00:00,851.5,853.67,851.5,853.66,500.0,851.5,853.67,851.5,853.66,500.0
2015-10-19 15:30:00,850.0,852.15,845.5,851.91,5921.0,850.0,852.15,845.5,851.91,5921.0
2015-10-20 09:30:00,854.09,863.65,846.3,852.32,1054.0,854.09,863.65,846.3,852.32,1054.0
2015-10-20 10:00:00,856.98,866.43,856.14,866.43,800.0,856.98,866.43,856.14,866.43,800.0
2015-10-20 10:30:00,866.32,866.32,861.01,861.01,300.0,866.32,866.32,861.01,861.01,300.0
2015-10-20 11:00:00,865.27,865.46,865.26,865.46,200.0,865.27,865.46,865.26,865.46,200.0
2015-10-20 11:30:00,863.39,864.98,861.0,861.0,1022.0,863.39,864.98,861.0,861.0,1022.0
2015-10-20 12:00:00,861.0,861.0,861.0,861.0,0.0,861.0,861.0,861.0,861.0,0.0
2015-10-20 12:30:00,861.95,861.95,861.95,861.95,100.0,861.95,861.95,861.95,861.95,100.0
2015-10-20 13:00:00,862.56,863.03,861.56,863.03,600.0,862.56,863.03,861.56,863.03,600.0
2015-10-20 13:30:00,864.35,865.33,861.02,863.0,2100.0,864.35,865.33,861.02,863.0,2100.0
2015-10-20 14:00:00,863.0,863.0,863.0,863.0,0.0,863.0,863.0,863.0,863.0,0.0
2015-10-20 14:30:00,863.44,863.6,862.71,862.71,700.0,863.44,863.6,862.71,862.71,700.0
2015-10-20 15:00:00,861.02,864.37,861.02,862.13,1100.0,861.02,864.37,861.02,862.13,1100.0
2015-10-20 15:30:00,862.53,862.53,855.02,856.54,13708.0,862.53,862.53,855.02,856.54,13708.0
2015-10-21 09:30:00,859.78,860.34,858.66,860.34,1690.0,859.78,860.34,858.66,860.34,1690.0
2015-10-21 10:00:00,858.08,865.2,858.08,865.13,1700.0,858.08,865.2,858.08,865.13,1700.0
2015-10-21 10:30:00,864.21,867.4,862.25,867.4,1600.0,864.21,867.4,862.25,867.4,1600.0
2015-10-21 11:00:00,866.71,867.36,864.38,864.58,1172.0,866.71,867.36,864.38,864.58,1172.0
2015-10-21 11:30:00,864.45,864.45,858.45,858.45,300.0,864.45,864.45,858.45,858.45,300.0
2015-10-21 12:00:00,860.93,861.41,858.1,861.41,3380.0,860.93,861.41,858.1,861.41,3380.0
2015-10-21 12:30:00,858.95,858.95,858.95,858.95,100.0,858.95,858.95,858.95,858.95,100.0
2015-10-21 13:00:00,858.95,858.95,858.95,858.95,0.0,858.95,858.95,858.95,858.95,0.0
2015-10-21 13:30:00,853.45,859.94,853.45,859.94,220.0,853.45,859.94,853.45,859.94,220.0
2015-10-21 14:00:00,859.94,859.94,854.12,854.12,320.0,859.94,859.94,854.12,854.12,320.0
2015-10-21 14:30:00,851.99,854.74,850.65,854.74,1070.0,851.99,854.74,850.65,854.74,1070.0
2015-10-21 15:00:00,856.27,856.27,852.05,852.1,1500.0,856.27,856.27,852.05,852.1,1500.0
2015-10-21 15:30:00,853.04,854.29,847.73,851.66,4602.0,853.04,854.29,847.73,851.66,4602.0
2015-10-22 09:30:00,856.97,857.17,852.91,857.16,857.0,856.97,857.17,852.91,857.16,857.0
2015-10-22 10:00:00,854.6,854.6,854.6,854.6,100.0,854.6,854.6,854.6,854.6,100.0
2015-10-22 10:30:00,856.11,857.02,855.95,857.01,1500.0,856.11,857.02,855.95,857.01,1500.0
2015-10-22 11:00:00,858.96,863.7,858.6,863.42,2880.0,858.96,863.7,858.6,863.42,2880.0
2015-10-22 11:30:00,863.42,863.42,863.42,863.42,0.0,863.42,863.42,863.42,863.42,0.0
2015-10-22 12:00:00,867.0,867.0,864.01,865.75,1266.0,867.0,867.0,864.01,865.75,1266.0
2015-10-22 12:30:00,866.07,873.68,866.07,869.99,1200.0,866.07,873.68,866.07,869.99,1200.0
2015-10-22 13:00:00,868.95,878.65,865.0,865.37,5756.0,868.95,878.65,865.0,865.37,5756.0
2015-10-22 13:30:00,865.49,867.0,862.64,866.53,2581.0,865.49,867.0,862.64,866.53,2581.0
2015-10-22 14:00:00,859.5,864.01,859.5,864.0,1000.0,859.5,864.01,859.5,864.0,1000.0
2015-10-22 14:30:00,864.0,864.08,860.5,862.52,2107.0,864.0,864.08,860.5,862.52,2107.0
2015-10-22 15:00:00,863.49,865.87,863.49,865.31,1037.0,863.49,865.87,863.49,865.31,1037.0
2015-10-22 15:30:00,865.72,870.0,865.23,867.05,4301.0,865.72,870.0,865.23,867.05,4301.0
2015-10-23 09:30:00,871.6,877.0,871.6,877.0,703.0,871.6,877.0,871.6,877.0,703.0
2015-10-23 10:00:00,876.0,876.49,876.0,876.49,400.0,876.0,876.49,876.0,876.49,400.0
2015-10-23 10:30:00,872.0,872.41,871.05,872.16,800.0,872.0,872.41,871.05,872.16,800.0
2015-10-23 11:00:00,871.99,873.02,871.04,873.0,828.0,871.99,873.02,871.04,873.0,828.0
2015-10-23 11:30:00,873.4,873.4,873.4,873.4,100.0,873.4,873.4,873.4,873.4,100.0
2015-10-23 12:00:00,874.66,875.0,874.24,875.0,739.0,874.66,875.0,874.24,875.0,739.0
2015-10-23 12:30:00,875.0,875.62,871.08,871.08,1200.0,875.0,875.62,871.08,871.08,1200.0
2015-10-23 13:00:00,871.08,871.08,871.08,871.08,0.0,871.08,871.08,871.08,871.08,0.0
2015-10-23 13:30:00,871.04,874.99,871.04,874.99,399.0,871.04,874.99,871.04,874.99,399.0
2015-10-23 14:00:00,875.0,875.0,873.02,874.05,600.0,875.0,875.0,873.02,874.05,600.0
2015-10-23 14:30:00,875.0,877.0,874.02,877.0,400.0,875.0,877.0,874.02,877.0,400.0
2015-10-23 15:00:00,877.0,877.0,871.72,873.21,1219.0,877.0,877.0,871.72,873.21,1219.0
2015-10-23 15:30:00,874.28,875.85,870.25,873.53,3091.0,874.28,875.85,870.25,873.53,3091.0
2015-10-26 09:30:00,874.68,875.22,870.36,873.42,1187.0,874.68,875.22,870.36,873.42,1187.0
2015-10-26 10:00:00,873.44,874.67,872.51,873.02,1969.0,873.44,874.67,872.51,873.02,1969.0
2015-10-26 10:30:00,875.3,878.31,874.8,877.2,3729.0,875.3,878.31,874.8,877.2,3729.0
2015-10-26 11:00:00,876.51,876.6,873.07,873.07,2444.0,876.51,876.6,873.07,873.07,2444.0
2015-10-26 11:30:00,873.07,873.07,873.07,873.07,0.0,873.07,873.07,873.07,873.07,0.0
2015-10-26 12:00:00,871.48,873.65,871.48,873.65,300.0,871.48,873.65,871.48,873.65,300.0
2015-10-26 12:30:00,872.85,874.61,872.0,873.6,3106.0,872.85,874.61,872.0,873.6,3106.0
2015-10-26 13:00:00,873.21,874.0,869.87,872.74,4725.0,873.21,874.0,869.87,872.74,4725.0
2015-10-26 13:30:00,872.99,872.99,872.99,872.99,100.0,872.99,872.99,872.99,872.99,100.0
2015-10-26 14:00:00,872.99,872.99,872.99,872.99,0.0,872.99,872.99,872.99,872.99,0.0
2015-10-26 14:30:00,875.19,875.19,875.19,875.19,100.0,875.19,875.19,875.19,875.19,100.0
2015-10-26 15:00:00,874.55,876.87,872.68,876.87,600.0,874.55,876.87,872.68,876.87,600.0
2015-10-26 15:30:00,876.99,876.99,872.2,875.46,2845.0,876.99,876.99,872.2,875.46,2845.0
2015-10-27 09:30:00,874.89,874.89,871.01,873.13,1646.0,874.89,874.89,871.01,873.13,1646.0
2015-10-27 10:00:00,872.86,873.83,871.69,872.99,800.0,872.86,873.83,871.69,872.99,800.0
2015-10-27 10:30:00,876.19,876.2,874.0,874.0,600.0,876.19,876.2,874.0,874.0,600.0
2015-10-27 11:00:00,874.0,874.0,874.0,874.0,0.0,874.0,874.0,874.0,874.0,0.0
2015-10-27 11:30:00,874.96,876.41,874.96,876.4,432.0,874.96,876.41,874.96,876.4,432.0
2015-10-27 12:00:00,875.65,876.94,874.2,874.21,800.0,875.65,876.94,874.2,874.21,800.0
2015-10-27 12:30:00,872.78,872.78,872.78,872.78,100.0,872.78,872.78,872.78,872.78,100.0
2015-10-27 13:00:00,876.91,876.91,876.9,876.91,227.0,876.91,876.91,876.9,876.91,227.0
2015-10-27 13:30:00,875.16,876.0,872.49,875.21,4635.0,875.16,876.0,872.49,875.21,4635.0
2015-10-27 14:00:00,875.5,878.5,875.38,875.38,400.0,875.5,878.5,875.38,875.38,400.0
2015-10-27 14:30:00,875.01,878.0,875.01,875.01,425.0,875.01,878.0,875.01,875.01,425.0
2015-10-27 15:00:00,875.01,877.36,875.01,875.14,600.0,875.01,877.36,875.01,875.14,600.0
2015-10-27 15:30:00,873.67,876.35,871.3,871.3,3815.0,873.67,876.35,871.3,871.3,3815.0
2015-10-28 09:30:00,868.16,873.99,868.16,873.99,540.0,868.16,873.99,868.16,873.99,540.0
2015-10-28 10:00:00,869.2,879.68,869.2,879.68,2528.0,869.2,879.68,869.2,879.68,2528.0
2015-10-28 10:30:00,879.69,879.69,879.69,879.69,300.0,879.69,879.69,879.69,879.69,300.0
2015-10-28 11:00:00,879.69,879.69,879.69,879.69,0.0,879.69,879.69,879.69,879.69,0.0
2015-10-28 11:30:00,878.6,878.6,874.29,875.6,300.0,878.6,878.6,874.29,875.6,300.0
2015-10-28 12:00:00,878.0,879.98,877.48,879.98,800.0,878.0,879.98,877.48,879.98,800.0
2015-10-28 12:30:00,883.9,883.9,882.73,882.73,200.0,883.9,883.9,882.73,882.73,200.0
2015-10-28 13:00:00,878.02,878.03,878.02,878.03,200.0,878.02,878.03,878.02,878.03,200.0
2015-10-28 13:30:00,878.03,878.03,878.03,878.03,0.0,878.03,878.03,878.03,878.03,0.0
2015-10-28 14:00:00,883.11,883.12,877.36,880.03,2200.0,883.11,883.12,877.36,880.03,2200.0
2015-10-28 14:30:00,880.14,881.01,878.41,880.4,1680.0,880.14,881.01,878.41,880.4,1680.0
2015-10-28 15:00:00,882.79,882.79,877.23,877.62,2500.0,882.79,882.79,877.23,877.62,2500.0
2015-10-28 15:30:00,878.0,882.72,877.47,882.72,3121.0,878.0,882.72,877.47,882.72,3121.0
2015-10-29 09:30:00,881.02,881.02,875.0,879.5,559.0,881.02,881.02,875.0,879.5,559.0
2015-10-29 10:00:00,879.5,879.5,879.5,879.5,0.0,879.5,879.5,879.5,879.5,0.0
2015-10-29 10:30:00,877.91,879.33,876.94,879.33,600.0,877.91,879.33,876.94,879.33,600.0
2015-10-29 11:00:00,879.32,879.72,878.34,879.72,913.0,879.32,879.72,878.34,879.72,913.0
2015-10-29 11:30:00,879.0,880.01,879.0,880.01,300.0,879.0,880.01,879.0,880.01,300.0
2015-10-29 12:00:00,880.01,880.01,880.01,880.01,0.0,880.01,880.01,880.01,880.01,0.0
2015-10-29 12:30:00,880.01,880.01,880.01,880.01,0.0,880.01,880.01,880.01,880.01,0.0
2015-10-29 13:00:00,878.03,880.66,877.99,877.99,1136.0,878.03,880.66,877.99,877.99,1136.0
2015-10-29 13:30:00,878.0,879.31,878.0,878.13,600.0,878.0,879.31,878.0,878.13,600.0
2015-10-29 14:00:00,876.91,880.48,876.91,878.75,600.0,876.91,880.48,876.91,878.75,600.0
2015-10-29 14:30:00,877.44,877.85,874.87,877.85,1496.0,877.44,877.85,874.87,877.85,1496.0
2015-10-29 15:00:00,876.49,876.93,873.18,873.18,1100.0,876.49,876.93,873.18,873.18,1100.0
2015-10-29 15:30:00,871.65,878.89,871.65,875.32,4320.0,871.65,878.89,871.65,875.32,4320.0
2015-10-30 09:30:00,875.28,887.17,875.28,877.5,1584.0,875.28,887.17,875.28,877.5,1584.0
2015-10-30 10:00:00,878.19,880.22,878.05,880.22,700.0,878.19,880.22,878.05,880.22,700.0
2015-10-30 10:30:00,883.18,883.18,877.24,883.18,762.0,883.18,883.18,877.24,883.18,762.0
2015-10-30 11:00:00,883.17,883.17,877.28,878.41,1116.0,883.17,883.17,877.28,878.41,1116.0
2015-10-30 11:30:00,877.4,879.12,877.4,879.12,200.0,877.4,879.12,877.4,879.12,200.0
2015-10-30 12:00:00,874.74,874.74,874.74,874.74,100.0,874.74,874.74,874.74,874.74,100.0
2015-10-30 12:30:00,878.35,878.35,878.35,878.35,100.0,878.35,878.35,878.35,878.35,100.0
2015-10-30 13:00:00,878.36,878.36,870.48,871.53,767.0,878.36,878.36,870.48,871.53,767.0
2015-10-30 13:30:00,871.0,876.47,870.01,871.0,2098.0,871.0,876.47,870.01,871.0,2098.0
2015-10-30 14:00:00,871.42,876.83,871.42,874.42,1100.0,871.42,876.83,871.42,874.42,1100.0
2015-10-30 14:30:00,874.42,875.25,871.61,873.43,800.0,874.42,875.25,871.61,873.43,800.0
2015-10-30 15:00:00,873.74,875.25,871.0,873.13,800.0,873.74,875.25,871.0,873.13,800.0
2015-10-30 15:30:00,871.0,872.35,866.45,868.05,3663.0,871.0,872.35,866.45,868.05,3663.0
2015-11-02 09:30:00,869.48,879.98,869.04,873.02,3375.0,869.48,879.98,869.04,873.02,3375.0
2015-11-02 10:00:00,870.33,871.21,861.34,864.31,1858.0,870.33,871.21,861.34,864.31,1858.0
2015-11-02 10:30:00,863.0,864.04,860.02,864.04,4500.0,863.0,864.04,860.02,864.04,4500.0
2015-11-02 11:00:00,865.51,870.35,865.44,869.53,1550.0,865.51,870.35,865.44,869.53,1550.0
2015-11-02 11:30:00,867.05,867.19,864.09,864.1,700.0,867.05,867.19,864.09,864.1,700.0
2015-11-02 12:00:00,862.21,865.14,861.95,865.14,1220.0,862.21,865.14,861.95,865.14,1220.0
2015-11-02 12:30:00,863.0,863.3,863.0,863.3,200.0,863.0,863.3,863.0,863.3,200.0
2015-11-02 13:00:00,867.19,867.19,864.59,865.01,3806.0,867.19,867.19,864.59,865.01,3806.0
2015-11-02 13:30:00,865.86,870.85,865.86,870.85,2300.0,865.86,870.85,865.86,870.85,2300.0
2015-11-02 14:00:00,874.63,874.63,867.53,870.0,900.0,874.63,874.63,867.53,870.0,900.0
2015-11-02 14:30:00,870.0,873.76,869.0,871.5,5500.0,870.0,873.76,869.0,871.5,5500.0
2015-11-02 15:00:00,871.44,871.52,868.75,869.69,3700.0,871.44,871.52,868.75,869.69,3700.0
2015-11-02 15:30:00,870.1,874.47,870.0,873.89,9264.0,870.1,874.47,870.0,873.89,9264.0
2015-11-03 09:30:00,870.02,874.28,862.74,870.65,1763.0,870.02,874.28,862.74,870.65,1763.0
2015-11-03 10:00:00,874.28,874.28,870.0,871.4,2052.0,874.28,874.28,870.0,871.4,2052.0
2015-11-03 10:30:00,870.2,870.2,865.83,865.83,600.0,870.2,870.2,865.83,865.83,600.0
2015-11-03 11:00:00,866.77,868.99,865.82,867.05,1300.0,866.77,868.99,865.82,867.05,1300.0
2015-11-03 11:30:00,865.93,868.18,865.27,866.29,3000.0,865.93,868.18,865.27,866.29,3000.0
2015-11-03 12:00:00,867.8,869.12,866.32,867.24,3100.0,867.8,869.12,866.32,867.24,3100.0
2015-11-03 12:30:00,867.18,867.31,865.76,865.85,1700.0,867.18,867.31,865.76,865.85,1700.0
2015-11-03 13:00:00,866.71,866.94,865.25,865.85,2300.0,866.71,866.94,865.25,865.85,2300.0
2015-11-03 13:30:00,865.53,869.65,864.45,864.45,3975.0,865.53,869.65,864.45,864.45,3975.0
2015-11-03 14:00:00,865.55,868.09,865.55,866.95,2219.0,865.55,868.09,865.55,866.95,2219.0
2015-11-03 14:30:00,866.33,867.0,865.74,865.9,3283.0,866.33,867.0,865.74,865.9,3283.0
2015-11-03 15:00:00,865.9,868.31,865.66,865.66,5911.0,865.9,868.31,865.66,865.66,5911.0
2015-11-03 15:30:00,865.52,867.08,863.55,865.24,7582.0,865.52,867.08,863.55,865.24,7582.0
2015-11-04 09:30:00,860.08,864.66,857.41,857.41,2714.0,860.08,864.66,857.41,857.41,2714.0
2015-11-04 10:00:00,857.4,858.13,854.17,855.01,3147.0,857.4,858.13,854.17,855.01,3147.0
2015-11-04 10:30:00,856.95,861.7,855.67,860.0,2500.0,856.95,861.7,855.67,860.0,2500.0
2015-11-04 11:00:00,856.0,858.5,856.0,856.21,1700.0,856.0,858.5,856.0,856.21,1700.0
2015-11-04 11:30:00,857.63,859.17,857.02,857.43,3004.0,857.63,859.17,857.02,857.43,3004.0
2015-11-04 12:00:00,856.18,858.75,855.01,856.01,1824.0,856.18,858.75,855.01,856.01,1824.0
2015-11-04 12:30:00,856.43,856.43,856.42,856.43,100.0,856.43,856.43,856.42,856.43,100.0
2015-11-04 13:00:00,856.49,856.86,856.0,856.1,1600.0,856.49,856.86,856.0,856.1,1600.0
2015-11-04 13:30:00,856.08,856.08,853.64,853.64,1000.0,856.08,856.08,853.64,853.64,1000.0
2015-11-04 14:00:00,854.48,854.48,849.66,851.44,8123.0,854.48,854.48,849.66,851.44,8123.0
2015-11-04 14:30:00,852.96,852.96,849.86,849.99,4500.0,852.96,852.96,849.86,849.99,4500.0
2015-11-04 15:00:00,849.68,852.92,849.4,850.0,7500.0,849.68,852.92,849.4,850.0,7500.0
2015-11-04 15:30:00,850.0,854.32,847.21,849.32,10303.0,850.0,854.32,847.21,849.32,10303.0
2015-11-05 09:30:00,851.66,862.6,851.66,862.06,1061.0,851.66,862.6,851.66,862.06,1061.0
2015-11-05 10:00:00,860.0,865.0,860.0,865.0,4733.0,860.0,865.0,860.0,865.0,4733.0
2015-11-05 10:30:00,862.5,870.37,862.49,869.0,5012.0,862.5,870.37,862.49,869.0,5012.0
2015-11-05 11:00:00,873.58,873.6,865.03,869.72,4000.0,873.58,873.6,865.03,869.72,4000.0
2015-11-05 11:30:00,867.42,869.8,865.03,867.02,831.0,867.42,869.8,865.03,867.02,831.0
2015-11-05 12:00:00,867.68,869.71,867.68,869.71,200.0,867.68,869.71,867.68,869.71,200.0
2015-11-05 12:30:00,868.9,868.9,865.56,868.35,900.0,868.9,868.9,865.56,868.35,900.0
2015-11-05 13:00:00,867.96,868.43,860.0,860.98,5570.0,867.96,868.43,860.0,860.98,5570.0
2015-11-05 13:30:00,860.42,866.99,856.0,866.99,2933.0,860.42,866.99,856.0,866.99,2933.0
2015-11-05 14:00:00,866.98,866.98,865.77,865.77,200.0,866.98,866.98,865.77,865.77,200.0
2015-11-05 14:30:00,867.89,871.4,865.0,867.85,4021.0,867.89,871.4,865.0,867.85,4021.0
2015-11-05 15:00:00,870.74,870.74,865.08,867.05,2000.0,870.74,870.74,865.08,867.05,2000.0
2015-11-05 15:30:00,867.06,871.4,866.89,871.34,8023.0,867.06,871.4,866.89,871.34,8023.0
2015-11-06 09:30:00,873.0,873.0,871.65,871.65,368.0,873.0,873.0,871.65,871.65,368.0
2015-11-06 10:00:00,871.59,871.59,861.1,863.8,6500.0,871.59,871.59,861.1,863.8,6500.0
2015-11-06 10:30:00,864.03,867.76,864.0,864.34,1000.0,864.03,867.76,864.0,864.34,1000.0
2015-11-06 11:00:00,864.34,868.0,863.0,867.99,8667.0,864.34,868.0,863.0,867.99,8667.0
2015-11-06 11:30:00,867.78,868.0,864.68,866.46,4300.0,867.78,868.0,864.68,866.46,4300.0
2015-11-06 12:00:00,868.0,868.48,867.0,867.79,3400.0,868.0,868.48,867.0,867.79,3400.0
2015-11-06 12:30:00,868.0,869.92,867.99,868.45,2500.0,868.0,869.92,867.99,868.45,2500.0
2015-11-06 13:00:00,869.13,874.64,868.45,873.41,4600.0,869.13,874.64,868.45,873.41,4600.0
2015-11-06 13:30:00,870.25,877.5,870.25,877.35,3200.0,870.25,877.5,870.25,877.35,3200.0
2015-11-06 14:00:00,877.49,878.56,874.63,876.0,2401.0,877.49,878.56,874.63,876.0,2401.0
2015-11-06 14:30:00,876.0,878.07,874.17,876.16,6882.0,876.0,878.07,874.17,876.16,6882.0
2015-11-06 15:00:00,875.5,877.57,875.22,875.99,900.0,875.5,877.57,875.22,875.99,900.0
2015-11-06 15:30:00,875.99,877.01,872.59,875.66,6604.0,875.99,877.01,872.59,875.66,6604.0
2015-11-09 09:30:00,878.55,878.55,873.05,876.53,977.0,878.55,878.55,873.05,876.53,977.0
2015-11-09 10:00:00,873.48,874.23,863.49,863.5,5203.0,873.48,874.23,863.49,863.5,5203.0
2015-11-09 10:30:00,866.0,867.24,864.16,864.16,1404.0,866.0,867.24,864.16,864.16,1404.0
2015-11-09 11:00:00,866.49,868.0,862.0,863.59,7451.0,866.49,868.0,862.0,863.59,7451.0
2015-11-09 11:30:00,860.44,865.89,860.43,863.99,1135.0,860.44,865.89,860.43,863.99,1135.0
2015-11-09 12:00:00,862.87,864.99,861.35,864.48,1320.0,862.87,864.99,861.35,864.48,1320.0
2015-11-09 12:30:00,864.5,870.0,864.0,864.99,6646.0,864.5,870.0,864.0,864.99,6646.0
2015-11-09 13:00:00,864.22,864.22,861.5,862.97,900.0,864.22,864.22,861.5,862.97,900.0
2015-11-09 13:30:00,863.1,863.5,860.45,861.04,4168.0,863.1,863.5,860.45,861.04,4168.0
2015-11-09 14:00:00,861.72,862.85,860.0,861.06,2130.0,861.72,862.85,860.0,861.06,2130.0
2015-11-09 14:30:00,860.0,861.98,860.0,860.2,1141.0,860.0,861.98,860.0,860.2,1141.0
2015-11-09 15:00:00,862.0,862.0,858.0,858.0,2534.0,862.0,862.0,858.0,858.0,2534.0
2015-11-09 15:30:00,858.0,860.05,857.95,859.53,8132.0,858.0,860.05,857.95,859.53,8132.0
2015-11-10 09:30:00,853.35,861.0,853.35,855.64,4092.0,853.35,861.0,853.35,855.64,4092.0
2015-11-10 10:00:00,855.64,863.97,854.64,858.58,6260.0,855.64,863.97,854.64,858.58,6260.0
2015-11-10 10:30:00,858.05,869.69,858.05,867.5,3011.0,858.05,869.69,858.05,867.5,3011.0
2015-11-10 11:00:00,865.64,867.9,865.28,867.9,3163.0,865.64,867.9,865.28,867.9,3163.0
2015-11-10 11:30:00,870.0,870.15,863.5,865.45,2700.0,870.0,870.15,863.5,865.45,2700.0
2015-11-10 12:00:00,865.23,869.61,864.04,864.04,2026.0,865.23,869.61,864.04,864.04,2026.0
2015-11-10 12:30:00,865.0,867.09,865.0,865.01,1638.0,865.0,867.09,865.0,865.01,1638.0
2015-11-10 13:00:00,866.32,867.4,865.0,865.0,1820.0,866.32,867.4,865.0,865.0,1820.0
2015-11-10 13:30:00,865.21,867.32,864.51,866.0,1546.0,865.21,867.32,864.51,866.0,1546.0
2015-11-10 14:00:00,867.31,869.24,864.17,869.24,2300.0,867.31,869.24,864.17,869.24,2300.0
2015-11-10 14:30:00,863.3,869.24,863.3,867.0,2721.0,863.3,869.24,863.3,867.0,2721.0
2015-11-10 15:00:00,866.51,868.57,863.0,863.0,3434.0,866.51,868.57,863.0,863.0,3434.0
2015-11-10 15:30:00,864.31,869.36,862.0,867.5,8809.0,864.31,869.36,862.0,867.5,8809.0
2015-11-11 09:30:00,866.98,870.95,866.98,870.47,300.0,866.98,870.95,866.98,870.47,300.0
2015-11-11 10:00:00,874.93,874.93,869.86,870.46,400.0,874.93,874.93,869.86,870.46,400.0
2015-11-11 10:30:00,870.68,872.55,867.99,867.99,3399.0,870.68,872.55,867.99,867.99,3399.0
2015-11-11 11:00:00,870.88,872.99,868.05,872.05,1912.0,870.88,872.99,868.05,872.05,1912.0
2015-11-11 11:30:00,874.59,878.01,870.31,871.0,11386.0,874.59,878.01,870.31,871.0,11386.0
2015-11-11 12:00:00,865.08,872.76,865.08,870.85,1387.0,865.08,872.76,865.08,870.85,1387.0
2015-11-11 12:30:00,871.83,872.32,867.46,871.61,1774.0,871.83,872.32,867.46,871.61,1774.0
2015-11-11 13:00:00,871.41,872.91,867.67,870.83,1550.0,871.41,872.91,867.67,870.83,1550.0
2015-11-11 13:30:00,867.03,871.49,866.46,866.46,1800.0,867.03,871.49,866.46,866.46,1800.0
2015-11-11 14:00:00,865.95,867.18,864.65,865.88,1600.0,865.95,867.18,864.65,865.88,1600.0
2015-11-11 14:30:00,866.69,866.87,863.2,863.2,3200.0,866.69,866.87,863.2,863.2,3200.0
2015-11-11 15:00:00,863.03,865.52,862.23,865.34,1991.0,863.03,865.52,862.23,865.34,1991.0
2015-11-11 15:30:00,865.11,867.28,862.0,863.66,11588.0,865.11,867.28,862.0,863.66,11588.0
2015-11-12 09:30:00,862.84,863.9,855.61,856.01,2044.0,862.84,863.9,855.61,856.01,2044.0
2015-11-12 10:00:00,856.65,858.07,848.85,852.33,3255.0,856.65,858.07,848.85,852.33,3255.0
2015-11-12 10:30:00,849.97,859.5,849.24,858.45,7505.0,849.97,859.5,849.24,858.45,7505.0
2015-11-12 11:00:00,856.42,856.42,851.0,852.79,4065.0,856.42,856.42,851.0,852.79,4065.0
2015-11-12 11:30:00,853.0,853.0,847.99,848.61,6780.0,853.0,853.0,847.99,848.61,6780.0
2015-11-12 12:00:00,850.69,851.3,848.95,849.07,2500.0,850.69,851.3,848.95,849.07,2500.0
2015-11-12 12:30:00,849.0,849.67,848.0,849.4,1463.0,849.0,849.67,848.0,849.4,1463.0
2015-11-12 13:00:00,849.4,849.64,847.63,847.63,2000.0,849.4,849.64,847.63,847.63,2000.0
2015-11-12 13:30:00,849.0,849.25,847.48,849.01,700.0,849.0,849.25,847.48,849.01,700.0
2015-11-12 14:00:00,848.02,849.0,840.53,847.23,1168.0,848.02,849.0,840.53,847.23,1168.0
2015-11-12 14:30:00,853.19,853.19,840.65,840.65,2306.0,853.19,853.19,840.65,840.65,2306.0
2015-11-12 15:00:00,844.01,848.48,842.02,842.18,2460.0,844.01,848.48,842.02,842.18,2460.0
2015-11-12 15:30:00,841.98,845.68,839.33,840.35,4870.0,841.98,845.68,839.33,840.35,4870.0
2015-11-13 09:30:00,841.34,859.78,841.34,856.99,5405.0,841.34,859.78,841.34,856.99,5405.0
2015-11-13 10:00:00,854.93,860.37,850.51,853.9,7609.0,854.93,860.37,850.51,853.9,7609.0
2015-11-13 10:30:00,852.85,854.84,850.0,850.0,7511.0,852.85,854.84,850.0,850.0,7511.0
2015-11-13 11:00:00,849.76,849.88,846.9,848.44,6757.0,849.76,849.88,846.9,848.44,6757.0
2015-11-13 11:30:00,849.47,858.73,849.44,856.0,6006.0,849.47,858.73,849.44,856.0,6006.0
2015-11-13 12:00:00,854.5,855.82,849.52,850.29,10423.0,854.5,855.82,849.52,850.29,10423.0
2015-11-13 12:30:00,850.93,852.76,848.52,852.76,4433.0,850.93,852.76,848.52,852.76,4433.0
2015-11-13 13:00:00,851.6,852.97,847.71,850.82,6145.0,851.6,852.97,847.71,850.82,6145.0
2015-11-13 13:30:00,852.9,855.9,850.0,850.0,7337.0,852.9,855.9,850.0,850.0,7337.0
2015-11-13 14:00:00,851.0,851.77,849.0,849.37,6222.0,851.0,851.77,849.0,849.37,6222.0
2015-11-13 14:30:00,849.88,855.0,849.72,852.6,6082.0,849.88,855.0,849.72,852.6,6082.0
2015-11-13 15:00:00,852.5,853.0,849.46,849.79,10812.0,852.5,853.0,849.46,849.79,10812.0
2015-11-13 15:30:00,850.0,853.23,849.32,853.23,21902.0,850.0,853.23,849.32,853.23,21902.0
2015-11-16 09:30:00,851.53,853.02,850.0,850.03,2577.0,851.53,853.02,850.0,850.03,2577.0
2015-11-16 10:00:00,850.0,850.79,849.52,850.0,4709.0,850.0,850.79,849.52,850.0,4709.0
2015-11-16 10:30:00,850.27,854.08,849.41,851.52,2000.0,850.27,854.08,849.41,851.52,2000.0
2015-11-16 11:00:00,851.2,851.93,849.4,851.93,900.0,851.2,851.93,849.4,851.93,900.0
2015-11-16 11:30:00,849.38,851.0,848.37,848.37,750.0,849.38,851.0,848.37,848.37,750.0
2015-11-16 12:00:00,850.0,855.11,848.67,849.67,5400.0,850.0,855.11,848.67,849.67,5400.0
2015-11-16 12:30:00,849.75,851.75,849.67,850.69,2900.0,849.75,851.75,849.67,850.69,2900.0
2015-11-16 13:00:00,850.49,850.65,849.73,849.73,1900.0,850.49,850.65,849.73,849.73,1900.0
2015-11-16 13:30:00,849.73,853.0,849.73,852.74,6400.0,849.73,853.0,849.73,852.74,6400.0
2015-11-16 14:00:00,853.0,853.0,850.48,851.5,1700.0,853.0,853.0,850.48,851.5,1700.0
2015-11-16 14:30:00,851.5,851.76,849.6,849.6,6355.0,851.5,851.76,849.6,849.6,6355.0
2015-11-16 15:00:00,849.02,851.85,845.76,851.0,3061.0,849.02,851.85,845.76,851.0,3061.0
2015-11-16 15:30:00,851.53,859.04,849.64,858.47,25094.0,851.53,859.04,849.64,858.47,25094.0
2015-11-17 09:30:00,857.7,859.95,850.07,859.1,10377.0,857.7,859.95,850.07,859.1,10377.0
2015-11-17 10:00:00,860.77,869.99,859.75,865.9,6100.0,860.77,869.99,859.75,865.9,6100.0
2015-11-17 10:30:00,866.18,878.95,863.43,878.8,7935.0,866.18,878.95,863.43,878.8,7935.0
2015-11-17 11:00:00,879.26,889.49,878.55,883.75,7445.0,879.26,889.49,878.55,883.75,7445.0
2015-11-17 11:30:00,884.43,889.99,882.6,885.02,11546.0,884.43,889.99,882.6,885.02,11546.0
2015-11-17 12:00:00,885.86,888.99,884.7,885.18,5000.0,885.86,888.99,884.7,885.18,5000.0
2015-11-17 12:30:00,885.2,885.57,881.33,883.15,5700.0,885.2,885.57,881.33,883.15,5700.0
2015-11-17 13:00:00,883.16,885.18,879.05,880.84,2320.0,883.16,885.18,879.05,880.84,2320.0
2015-11-17 13:30:00,880.75,882.89,878.56,880.68,4064.0,880.75,882.89,878.56,880.68,4064.0
2015-11-17 14:00:00,880.63,880.63,874.99,876.5,5300.0,880.63,880.63,874.99,876.5,5300.0
2015-11-17 14:30:00,877.3,878.95,875.11,877.2,5600.0,877.3,878.95,875.11,877.2,5600.0
2015-11-17 15:00:00,876.74,876.74,867.67,869.4,5200.0,876.74,876.74,867.67,869.4,5200.0
2015-11-17 15:30:00,870.69,874.0,869.39,873.47,17005.0,870.69,874.0,869.39,873.47,17005.0
2015-11-18 09:30:00,876.26,885.0,858.84,885.0,3194.0,876.26,885.0,858.84,885.0,3194.0
2015-11-18 10:00:00,884.32,886.18,881.72,881.73,2952.0,884.32,886.18,881.72,881.73,2952.0
2015-11-18 10:30:00,881.65,887.44,881.65,887.44,2100.0,881.65,887.44,881.65,887.44,2100.0
2015-11-18 11:00:00,888.28,893.0,886.11,893.0,3880.0,888.28,893.0,886.11,893.0,3880.0
2015-11-18 11:30:00,894.33,897.99,892.02,896.51,2200.0,894.33,897.99,892.02,896.51,2200.0
2015-11-18 12:00:00,895.59,897.11,893.01,894.98,2100.0,895.59,897.11,893.01,894.98,2100.0
2015-11-18 12:30:00,896.32,896.32,892.56,893.53,1827.0,896.32,896.32,892.56,893.53,1827.0
2015-11-18 13:00:00,895.0,897.57,894.63,897.57,2700.0,895.0,897.57,894.63,897.57,2700.0
2015-11-18 13:30:00,897.39,900.0,896.15,898.09,3485.0,897.39,900.0,896.15,898.09,3485.0
2015-11-18 14:00:00,896.15,900.14,896.15,898.49,4071.0,896.15,900.14,896.15,898.49,4071.0
2015-11-18 14:30:00,898.49,898.49,894.62,896.68,1500.0,898.49,898.49,894.62,896.68,1500.0
2015-11-18 15:00:00,897.74,897.74,890.91,893.16,3907.0,897.74,897.74,890.91,893.16,3907.0
2015-11-18 15:30:00,893.64,899.0,893.0,896.0,13665.0,893.64,899.0,893.0,896.0,13665.0
2015-11-19 09:30:00,890.0,900.5,888.94,898.41,5571.0,890.0,900.5,888.94,898.41,5571.0
2015-11-19 10:00:00,896.32,902.86,893.92,894.0,5740.0,896.32,902.86,893.92,894.0,5740.0
2015-11-19 10:30:00,899.48,900.42,898.05,900.25,1600.0,899.48,900.42,898.05,900.25,1600.0
2015-11-19 11:00:00,899.98,903.9,899.26,903.9,6440.0,899.98,903.9,899.26,903.9,6440.0
2015-11-19 11:30:00,904.28,904.85,899.8,901.5,8980.0,904.28,904.85,899.8,901.5,8980.0
2015-11-19 12:00:00,900.83,901.85,896.59,899.0,3800.0,900.83,901.85,896.59,899.0,3800.0
2015-11-19 12:30:00,899.74,900.75,898.08,899.82,4800.0,899.74,900.75,898.08,899.82,4800.0
2015-11-19 13:00:00,899.86,900.45,899.24,899.6,4350.0,899.86,900.45,899.24,899.6,4350.0
2015-11-19 13:30:00,900.39,900.39,897.42,898.69,5700.0,900.39,900.39,897.42,898.69,5700.0
2015-11-19 14:00:00,897.78,898.57,895.47,897.53,2800.0,897.78,898.57,895.47,897.53,2800.0
2015-11-19 14:30:00,895.78,897.71,892.0,897.14,6178.0,895.78,897.71,892.0,897.14,6178.0
2015-11-19 15:00:00,898.26,900.2,895.01,898.58,8520.0,898.26,900.2,895.01,898.58,8520.0
2015-11-19 15:30:00,899.52,902.89,897.98,898.78,13972.0,899.52,902.89,897.98,898.78,13972.0
2015-11-20 09:30:00,900.0,901.0,898.12,900.81,2848.0,900.0,901.0,898.12,900.81,2848.0
2015-11-20 10:00:00,901.0,904.21,899.92,900.51,4635.0,901.0,904.21,899.92,900.51,4635.0
2015-11-20 10:30:00,898.56,902.25,898.47,900.54,1800.0,898.56,902.25,898.47,900.54,1800.0
2015-11-20 11:00:00,900.83,902.97,900.35,900.51,1224.0,900.83,902.97,900.35,900.51,1224.0
2015-11-20 11:30:00,901.75,901.75,899.91,900.38,800.0,901.75,901.75,899.91,900.38,800.0
2015-11-20 12:00:00,900.79,905.0,900.0,905.0,1900.0,900.79,905.0,900.0,905.0,1900.0
2015-11-20 12:30:00,903.38,907.74,902.1,904.2,2700.0,903.38,907.74,902.1,904.2,2700.0
2015-11-20 13:00:00,905.02,906.48,903.39,904.4,1300.0,905.02,906.48,903.39,904.4,1300.0
2015-11-20 13:30:00,904.64,904.64,901.79,901.98,2800.0,904.64,904.64,901.79,901.98,2800.0
2015-11-20 14:00:00,903.48,904.18,900.56,903.91,2900.0,903.48,904.18,900.56,903.91,2900.0
2015-11-20 14:30:00,903.21,903.91,901.04,901.2,2403.0,903.21,903.91,901.04,901.2,2403.0
2015-11-20 15:00:00,899.84,902.0,899.07,899.73,3873.0,899.84,902.0,899.07,899.73,3873.0
2015-11-20 15:30:00,900.41,901.38,898.69,900.0,9078.0,900.41,901.38,898.69,900.0,9078.0
2015-11-23 09:30:00,900.43,900.99,900.0,900.0,1151.0,900.43,900.99,900.0,900.0,1151.0
2015-11-23 10:00:00,901.01,912.34,901.0,911.95,2300.0,901.01,912.34,901.0,911.95,2300.0
2015-11-23 10:30:00,910.65,910.67,902.91,909.71,4071.0,910.65,910.67,902.91,909.71,4071.0
2015-11-23 11:00:00,908.0,912.5,908.0,910.91,1400.0,908.0,912.5,908.0,910.91,1400.0
2015-11-23 11:30:00,911.43,916.64,911.43,916.5,7387.0,911.43,916.64,911.43,916.5,7387.0
2015-11-23 12:00:00,916.05,916.98,913.61,913.61,2600.0,916.05,916.98,913.61,913.61,2600.0
2015-11-23 12:30:00,914.35,917.48,914.35,917.48,6510.0,914.35,917.48,914.35,917.48,6510.0
2015-11-23 13:00:00,915.67,917.45,910.45,912.0,5714.0,915.67,917.45,910.45,912.0,5714.0
2015-11-23 13:30:00,910.82,914.01,910.82,914.0,900.0,910.82,914.01,910.82,914.0,900.0
2015-11-23 14:00:00,915.0,915.0,913.0,913.0,3282.0,915.0,915.0,913.0,913.0,3282.0
2015-11-23 14:30:00,913.26,917.91,912.5,916.18,4740.0,913.26,917.91,912.5,916.18,4740.0
2015-11-23 15:00:00,917.34,924.38,917.34,922.55,3491.0,917.34,924.38,917.34,922.55,3491.0
2015-11-23 15:30:00,919.33,923.83,918.2,923.12,20856.0,919.33,923.83,918.2,923.12,20856.0
2015-11-24 09:30:00,922.14,927.36,918.06,925.21,4719.0,922.14,927.36,918.06,925.21,4719.0
2015-11-24 10:00:00,924.51,924.76,915.88,917.36,8028.0,924.51,924.76,915.88,917.36,8028.0
2015-11-24 10:30:00,917.54,918.7,915.52,917.8,4848.0,917.54,918.7,915.52,917.8,4848.0
2015-11-24 11:00:00,917.93,917.93,912.0,916.76,5355.0,917.93,917.93,912.0,916.76,5355.0
2015-11-24 11:30:00,917.83,921.39,917.58,921.2,3602.0,917.83,921.39,917.58,921.2,3602.0
2015-11-24 12:00:00,920.74,920.74,915.51,917.43,1300.0,920.74,920.74,915.51,917.43,1300.0
2015-11-24 12:30:00,916.41,921.21,915.01,920.72,3906.0,916.41,921.21,915.01,920.72,3906.0
2015-11-24 13:00:00,920.26,924.16,919.4,922.46,3300.0,920.26,924.16,919.4,922.46,3300.0
2015-11-24 13:30:00,922.48,923.88,920.11,923.68,2551.0,922.48,923.88,920.11,923.68,2551.0
2015-11-24 14:00:00,923.5,929.86,923.39,929.0,7460.0,923.5,929.86,923.39,929.0,7460.0
2015-11-24 14:30:00,926.85,929.79,925.56,928.69,3794.0,926.85,929.79,925.56,928.69,3794.0
2015-11-24 15:00:00,930.24,932.96,928.0,932.8,6560.0,930.24,932.96,928.0,932.8,6560.0
2015-11-24 15:30:00,931.66,937.91,930.15,934.65,16332.0,931.66,937.91,930.15,934.65,16332.0
2015-11-25 09:30:00,933.67,933.67,925.83,927.32,5982.0,933.67,933.67,925.83,927.32,5982.0
2015-11-25 10:00:00,926.18,928.34,923.99,926.56,2700.0,926.18,928.34,923.99,926.56,2700.0
2015-11-25 10:30:00,926.55,930.01,926.0,928.1,5000.0,926.55,930.01,926.0,928.1,5000.0
2015-11-25 11:00:00,928.0,928.0,919.35,919.35,5200.0,928.0,928.0,919.35,919.35,5200.0
2015-11-25 11:30:00,922.36,922.56,918.13,920.0,4100.0,922.36,922.56,918.13,920.0,4100.0
2015-11-25 12:00:00,920.0,926.43,918.04,919.39,3300.0,920.0,926.43,918.04,919.39,3300.0
2015-11-25 12:30:00,918.01,919.25,917.31,917.94,2281.0,918.01,919.25,917.31,917.94,2281.0
2015-11-25 13:00:00,917.85,918.65,917.0,917.76,3175.0,917.85,918.65,917.0,917.76,3175.0
2015-11-25 13:30:00,917.94,919.86,917.94,918.95,3600.0,917.94,919.86,917.94,918.95,3600.0
2015-11-25 14:00:00,918.89,919.0,918.1,918.1,3000.0,918.89,919.0,918.1,918.1,3000.0
2015-11-25 14:30:00,918.5,918.5,915.5,915.5,5753.0,918.5,918.5,915.5,915.5,5753.0
2015-11-25 15:00:00,916.35,917.0,914.01,915.0,5350.0,916.35,917.0,914.01,915.0,5350.0
2015-11-25 15:30:00,914.16,916.06,912.87,914.99,11478.0,914.16,916.06,912.87,914.99,11478.0
2015-11-27 09:30:00,916.73,924.89,916.73,921.81,3506.0,916.73,924.89,916.73,921.81,3506.0
2015-11-27 10:00:00,924.63,924.63,917.9,921.79,5900.0,924.63,924.63,917.9,921.79,5900.0
2015-11-27 10:30:00,921.92,921.92,917.02,917.76,6879.0,921.92,921.92,917.02,917.76,6879.0
2015-11-27 11:00:00,918.5,922.64,918.5,920.66,3000.0,918.5,922.64,918.5,920.66,3000.0
2015-11-27 11:30:00,919.08,920.0,914.01,919.99,4982.0,919.08,920.0,914.01,919.99,4982.0
2015-11-27 12:00:00,916.74,920.87,914.36,918.0,4393.0,916.74,920.87,914.36,918.0,4393.0
2015-11-27 12:30:00,919.65,923.94,916.12,917.86,10379.0,919.65,923.94,916.12,917.86,10379.0
2015-11-30 09:30:00,924.11,925.3,916.44,918.99,4615.0,924.11,925.3,916.44,918.99,4615.0
2015-11-30 10:00:00,918.79,918.94,913.0,917.72,5284.0,918.79,918.94,913.0,917.72,5284.0
2015-11-30 10:30:00,917.88,918.41,911.95,912.57,6026.0,917.88,918.41,911.95,912.57,6026.0
2015-11-30 11:00:00,913.01,913.93,910.64,911.19,3500.0,913.01,913.93,910.64,911.19,3500.0
2015-11-30 11:30:00,911.98,912.25,909.0,912.14,4700.0,911.98,912.25,909.0,912.14,4700.0
2015-11-30 12:00:00,912.89,914.63,911.26,911.26,2557.0,912.89,914.63,911.26,911.26,2557.0
2015-11-30 12:30:00,911.19,912.41,909.88,911.06,5117.0,911.19,912.41,909.88,911.06,5117.0
2015-11-30 13:00:00,911.87,912.88,909.6,912.88,3200.0,911.87,912.88,909.6,912.88,3200.0
2015-11-30 13:30:00,911.3,917.6,911.3,917.6,3350.0,911.3,917.6,911.3,917.6,3350.0
2015-11-30 14:00:00,914.12,917.78,914.12,915.06,4114.0,914.12,917.78,914.12,915.06,4114.0
2015-11-30 14:30:00,915.05,915.57,911.44,913.53,7000.0,915.05,915.57,911.44,913.53,7000.0
2015-11-30 15:00:00,913.25,917.93,912.0,917.87,6968.0,913.25,917.93,912.0,917.87,6968.0
2015-11-30 15:30:00,915.61,918.6,910.99,911.25,41175.0,915.61,918.6,910.99,911.25,41175.0
2015-12-01 09:30:00,910.0,912.8,906.29,912.39,5282.0,910.0,912.8,906.29,912.39,5282.0
2015-12-01 10:00:00,909.41,909.41,901.0,906.02,4070.0,909.41,909.41,901.0,906.02,4070.0
2015-12-01 10:30:00,906.14,906.26,899.82,899.87,2410.0,906.14,906.26,899.82,899.87,2410.0
2015-12-01 11:00:00,897.09,900.02,895.55,895.55,2215.0,897.09,900.02,895.55,895.55,2215.0
2015-12-01 11:30:00,897.58,899.73,896.53,898.75,3700.0,897.58,899.73,896.53,898.75,3700.0
2015-12-01 12:00:00,899.73,901.85,897.63,899.9,3800.0,899.73,901.85,897.63,899.9,3800.0
2015-12-01 12:30:00,899.0,903.23,898.86,901.91,4520.0,899.0,903.23,898.86,901.91,4520.0
2015-12-01 13:00:00,902.12,902.12,899.23,900.22,1500.0,902.12,902.12,899.23,900.22,1500.0
2015-12-01 13:30:00,899.15,901.17,898.95,899.16,4021.0,899.15,901.17,898.95,899.16,4021.0
2015-12-01 14:00:00,899.15,901.1,895.84,899.04,4807.0,899.15,901.1,895.84,899.04,4807.0
2015-12-01 14:30:00,899.59,900.0,897.33,899.38,2387.0,899.59,900.0,897.33,899.38,2387.0
2015-12-01 15:00:00,898.5,902.25,897.08,900.1,7540.0,898.5,902.25,897.08,900.1,7540.0
2015-12-01 15:30:00,900.95,908.68,900.88,904.8,8604.0,900.95,908.68,900.88,904.8,8604.0
2015-12-02 09:30:00,904.38,904.38,898.01,904.31,1093.0,904.38,904.38,898.01,904.31,1093.0
2015-12-02 10:00:00,903.28,907.09,903.27,907.09,1400.0,903.28,907.09,903.27,907.09,1400.0
2015-12-02 10:30:00,908.02,908.02,906.14,906.15,250.0,908.02,908.02,906.14,906.15,250.0
2015-12-02 11:00:00,906.33,906.33,902.0,902.0,2500.0,906.33,906.33,902.0,902.0,2500.0
2015-12-02 11:30:00,900.51,903.41,900.28,903.2,5181.0,900.51,903.41,900.28,903.2,5181.0
2015-12-02 12:00:00,903.78,903.78,900.91,902.24,1600.0,903.78,903.78,900.91,902.24,1600.0
2015-12-02 12:30:00,901.98,902.99,898.64,898.64,3265.0,901.98,902.99,898.64,898.64,3265.0
2015-12-02 13:00:00,897.19,900.0,897.19,900.0,1679.0,897.19,900.0,897.19,900.0,1679.0
2015-12-02 13:30:00,899.2,899.75,898.14,898.35,2300.0,899.2,899.75,898.14,898.35,2300.0
2015-12-02 14:00:00,898.12,898.12,895.57,897.13,1611.0,898.12,898.12,895.57,897.13,1611.0
2015-12-02 14:30:00,896.0,898.61,895.47,898.09,2987.0,896.0,898.61,895.47,898.09,2987.0
2015-12-02 15:00:00,897.89,900.58,897.73,898.8,3220.0,897.89,900.58,897.73,898.8,3220.0
2015-12-02 15:30:00,898.73,901.0,896.35,900.4,7790.0,898.73,901.0,896.35,900.4,7790.0
2015-12-03 09:30:00,900.86,909.86,900.86,902.5,1201.0,900.86,909.86,900.86,902.5,1201.0
2015-12-03 10:00:00,903.17,906.42,901.67,906.42,2700.0,903.17,906.42,901.67,906.42,2700.0
2015-12-03 10:30:00,903.16,904.75,903.08,904.28,1240.0,903.16,904.75,903.08,904.28,1240.0
2015-12-03 11:00:00,904.1,908.32,903.95,907.02,3600.0,904.1,908.32,903.95,907.02,3600.0
2015-12-03 11:30:00,906.55,906.55,906.55,906.55,100.0,906.55,906.55,906.55,906.55,100.0
2015-12-03 12:00:00,904.2,904.2,902.99,903.48,1100.0,904.2,904.2,902.99,903.48,1100.0
2015-12-03 12:30:00,902.99,903.04,902.08,902.08,400.0,902.99,903.04,902.08,902.08,400.0
2015-12-03 13:00:00,902.45,902.45,899.76,899.76,400.0,902.45,902.45,899.76,899.76,400.0
2015-12-03 13:30:00,901.95,901.95,899.42,899.99,600.0,901.95,901.95,899.42,899.99,600.0
2015-12-03 14:00:00,896.0,899.95,896.0,898.57,1224.0,896.0,899.95,896.0,898.57,1224.0
2015-12-03 14:30:00,896.49,897.89,890.01,890.01,810.0,896.49,897.89,890.01,890.01,810.0
2015-12-03 15:00:00,890.21,894.22,890.02,891.74,1100.0,890.21,894.22,890.02,891.74,1100.0
2015-12-03 15:30:00,893.6,895.15,888.42,892.07,6419.0,893.6,895.15,888.42,892.07,6419.0
2015-12-04 09:30:00,894.89,908.99,894.89,908.99,1674.0,894.89,908.99,894.89,908.99,1674.0
2015-12-04 10:00:00,908.98,908.98,902.18,902.18,700.0,908.98,908.98,902.18,902.18,700.0
2015-12-04 10:30:00,906.36,908.31,905.56,908.31,900.0,906.36,908.31,905.56,908.31,900.0
2015-12-04 11:00:00,908.74,913.46,908.74,913.46,1600.0,908.74,913.46,908.74,913.46,1600.0
2015-12-04 11:30:00,913.02,914.1,912.44,912.44,1100.0,913.02,914.1,912.44,912.44,1100.0
2015-12-04 12:00:00,913.39,914.17,912.0,912.0,965.0,913.39,914.17,912.0,912.0,965.0
2015-12-04 12:30:00,912.01,918.87,912.01,918.87,2622.0,912.01,918.87,912.01,918.87,2622.0
2015-12-04 13:00:00,920.7,922.22,917.8,919.1,1899.0,920.7,922.22,917.8,919.1,1899.0
2015-12-04 13:30:00,919.47,921.84,918.18,919.46,1000.0,919.47,921.84,918.18,919.46,1000.0
2015-12-04 14:00:00,917.73,920.6,913.21,913.22,700.0,917.73,920.6,913.21,913.22,700.0
2015-12-04 14:30:00,915.17,917.48,913.47,917.47,900.0,915.17,917.48,913.47,917.47,900.0
2015-12-04 15:00:00,918.64,918.64,916.0,916.0,200.0,918.64,918.64,916.0,916.0,200.0
2015-12-04 15:30:00,916.0,918.0,911.21,917.74,8569.0,916.0,918.0,911.21,917.74,8569.0
2015-12-07 09:30:00,917.21,924.33,917.21,920.4,944.0,917.21,924.33,917.21,920.4,944.0
2015-12-07 10:00:00,923.35,929.43,921.44,929.43,1796.0,923.35,929.43,921.44,929.43,1796.0
2015-12-07 10:30:00,929.99,931.25,921.07,923.22,6836.0,929.99,931.25,921.07,923.22,6836.0
2015-12-07 11:00:00,924.48,924.98,920.74,921.53,2022.0,924.48,924.98,920.74,921.53,2022.0
2015-12-07 11:30:00,920.99,921.79,919.6,919.61,1727.0,920.99,921.79,919.6,919.61,1727.0
2015-12-07 12:00:00,919.48,923.32,916.54,916.54,5000.0,919.48,923.32,916.54,916.54,5000.0
2015-12-07 12:30:00,917.5,917.5,916.63,916.63,430.0,917.5,917.5,916.63,916.63,430.0
2015-12-07 13:00:00,917.04,917.71,916.08,916.08,2174.0,917.04,917.71,916.08,916.08,2174.0
2015-12-07 13:30:00,917.9,918.72,916.45,918.41,3100.0,917.9,918.72,916.45,918.41,3100.0
2015-12-07 14:00:00,918.42,923.75,917.33,923.75,1500.0,918.42,923.75,917.33,923.75,1500.0
2015-12-07 14:30:00,923.51,923.51,920.42,920.42,1400.0,923.51,923.51,920.42,920.42,1400.0
2015-12-07 15:00:00,919.76,922.02,919.49,920.65,3380.0,919.76,922.02,919.49,920.65,3380.0
2015-12-07 15:30:00,920.91,921.53,916.88,918.6,4457.0,920.91,921.53,916.88,918.6,4457.0
2015-12-08 09:30:00,913.77,916.82,913.77,915.55,1226.0,913.77,916.82,913.77,915.55,1226.0
2015-12-08 10:00:00,914.99,914.99,911.13,911.71,400.0,914.99,914.99,911.13,911.71,400.0
2015-12-08 10:30:00,911.56,913.44,910.22,913.44,2700.0,911.56,913.44,910.22,913.44,2700.0
2015-12-08 11:00:00,913.18,914.02,911.16,911.73,2100.0,913.18,914.02,911.16,911.73,2100.0
2015-12-08 11:30:00,910.06,911.58,907.61,907.61,1700.0,910.06,911.58,907.61,907.61,1700.0
2015-12-08 12:00:00,904.95,905.06,901.19,904.04,600.0,904.95,905.06,901.19,904.04,600.0
2015-12-08 12:30:00,903.0,905.8,902.01,905.8,1900.0,903.0,905.8,902.01,905.8,1900.0
2015-12-08 13:00:00,902.34,904.65,900.71,902.7,914.0,902.34,904.65,900.71,902.7,914.0
2015-12-08 13:30:00,901.29,905.4,901.29,903.89,1900.0,901.29,905.4,901.29,903.89,1900.0
2015-12-08 14:00:00,903.95,905.21,902.43,903.67,1600.0,903.95,905.21,902.43,903.67,1600.0
2015-12-08 14:30:00,903.69,904.74,902.01,902.85,2466.0,903.69,904.74,902.01,902.85,2466.0
2015-12-08 15:00:00,900.9,904.21,900.0,900.0,2200.0,900.9,904.21,900.0,900.0,2200.0
2015-12-08 15:30:00,900.0,905.5,897.65,898.08,11288.0,900.0,905.5,897.65,898.08,11288.0
2015-12-09 09:30:00,900.0,916.43,897.15,897.15,3264.0,900.0,916.43,897.15,897.15,3264.0
2015-12-09 10:00:00,895.55,899.8,894.0,896.94,5650.0,895.55,899.8,894.0,896.94,5650.0
2015-12-09 10:30:00,898.11,898.11,895.77,896.0,2500.0,898.11,898.11,895.77,896.0,2500.0
2015-12-09 11:00:00,897.28,898.3,895.34,895.41,2200.0,897.28,898.3,895.34,895.41,2200.0
2015-12-09 11:30:00,896.74,896.74,890.91,893.24,1009.0,896.74,896.74,890.91,893.24,1009.0
2015-12-09 12:00:00,891.01,894.73,891.01,892.59,700.0,891.01,894.73,891.01,892.59,700.0
2015-12-09 12:30:00,892.85,892.86,888.29,888.69,8200.0,892.85,892.86,888.29,888.69,8200.0
2015-12-09 13:00:00,887.34,887.8,883.13,886.95,5894.0,887.34,887.8,883.13,886.95,5894.0
2015-12-09 13:30:00,886.98,890.0,885.83,890.0,2122.0,886.98,890.0,885.83,890.0,2122.0
2015-12-09 14:00:00,891.44,893.05,890.53,893.05,1500.0,891.44,893.05,890.53,893.05,1500.0
2015-12-09 14:30:00,890.66,893.34,890.5,890.63,4007.0,890.66,893.34,890.5,890.63,4007.0
2015-12-09 15:00:00,891.21,893.25,890.01,891.53,1700.0,891.21,893.25,890.01,891.53,1700.0
2015-12-09 15:30:00,892.1,892.9,889.73,890.3,7411.0,892.1,892.9,889.73,890.3,7411.0
2015-12-10 09:30:00,890.93,891.01,890.93,891.01,590.0,890.93,891.01,890.93,891.01,590.0
2015-12-10 10:00:00,891.01,891.01,891.01,891.01,0.0,891.01,891.01,891.01,891.01,0.0
2015-12-10 10:30:00,890.99,890.99,890.99,890.99,100.0,890.99,890.99,890.99,890.99,100.0
2015-12-10 11:00:00,891.0,891.78,889.13,889.13,2071.0,891.0,891.78,889.13,889.13,2071.0
2015-12-10 11:30:00,888.53,888.53,886.96,886.96,1100.0,888.53,888.53,886.96,886.96,1100.0
2015-12-10 12:00:00,889.97,889.97,883.38,884.84,1478.0,889.97,889.97,883.38,884.84,1478.0
2015-12-10 12:30:00,886.93,887.79,885.13,887.79,1800.0,886.93,887.79,885.13,887.79,1800.0
2015-12-10 13:00:00,890.94,890.94,886.0,887.15,1600.0,890.94,890.94,886.0,887.15,1600.0
2015-12-10 13:30:00,886.82,891.69,886.82,891.69,2700.0,886.82,891.69,886.82,891.69,2700.0
2015-12-10 14:00:00,888.21,893.74,888.21,893.12,3177.0,888.21,893.74,888.21,893.12,3177.0
2015-12-10 14:30:00,893.7,894.45,890.82,894.45,1200.0,893.7,894.45,890.82,894.45,1200.0
2015-12-10 15:00:00,892.2,892.21,886.49,887.31,3400.0,892.2,892.21,886.49,887.31,3400.0
2015-12-10 15:30:00,889.25,894.66,887.95,889.79,8903.0,889.25,894.66,887.95,889.79,8903.0
2015-12-11 09:30:00,883.12,897.1,883.12,894.97,6387.0,883.12,897.1,883.12,894.97,6387.0
2015-12-11 10:00:00,894.87,897.92,894.46,897.92,723.0,894.87,897.92,894.46,897.92,723.0
2015-12-11 10:30:00,897.92,898.22,894.52,897.29,1230.0,897.92,898.22,894.52,897.29,1230.0
2015-12-11 11:00:00,897.29,897.29,890.03,890.97,2146.0,897.29,897.29,890.03,890.97,2146.0
2015-12-11 11:30:00,889.45,893.71,889.45,893.71,800.0,889.45,893.71,889.45,893.71,800.0
2015-12-11 12:00:00,897.53,898.39,890.17,892.23,2054.0,897.53,898.39,890.17,892.23,2054.0
2015-12-11 12:30:00,892.3,897.99,891.67,891.67,800.0,892.3,897.99,891.67,891.67,800.0
2015-12-11 13:00:00,893.43,894.0,891.63,894.0,900.0,893.43,894.0,891.63,894.0,900.0
2015-12-11 13:30:00,891.9,891.9,890.41,890.42,630.0,891.9,891.9,890.41,890.42,630.0
2015-12-11 14:00:00,893.54,898.5,891.38,895.84,1717.0,893.54,898.5,891.38,895.84,1717.0
2015-12-11 14:30:00,893.44,895.78,886.64,893.56,7699.0,893.44,895.78,886.64,893.56,7699.0
2015-12-11 15:00:00,890.09,893.5,882.22,882.22,2200.0,890.09,893.5,882.22,882.22,2200.0
2015-12-11 15:30:00,883.66,889.09,880.61,885.1,5540.0,883.66,889.09,880.61,885.1,5540.0
2015-12-14 09:30:00,889.62,914.2,888.62,890.8,7097.0,889.62,914.2,888.62,890.8,7097.0
2015-12-14 10:00:00,888.12,895.0,888.02,890.5,5800.0,888.12,895.0,888.02,890.5,5800.0
2015-12-14 10:30:00,894.13,894.13,889.32,891.61,3200.0,894.13,894.13,889.32,891.61,3200.0
2015-12-14 11:00:00,891.0,891.0,886.93,888.44,4538.0,891.0,891.0,886.93,888.44,4538.0
2015-12-14 11:30:00,887.62,889.95,886.67,887.07,2000.0,887.62,889.95,886.67,887.07,2000.0
2015-12-14 12:00:00,888.54,894.07,879.55,879.55,9921.0,888.54,894.07,879.55,879.55,9921.0
2015-12-14 12:30:00,886.63,887.93,885.88,887.0,2340.0,886.63,887.93,885.88,887.0,2340.0
2015-12-14 13:00:00,887.0,887.0,884.33,885.43,2800.0,887.0,887.0,884.33,885.43,2800.0
2015-12-14 13:30:00,884.99,885.0,881.06,882.67,2584.0,884.99,885.0,881.06,882.67,2584.0
2015-12-14 14:00:00,879.99,881.69,875.98,879.04,2858.0,879.99,881.69,875.98,879.04,2858.0
2015-12-14 14:30:00,879.92,884.99,879.92,882.9,2096.0,879.92,884.99,879.92,882.9,2096.0
2015-12-14 15:00:00,883.33,885.0,882.16,885.0,1800.0,883.33,885.0,882.16,885.0,1800.0
2015-12-14 15:30:00,885.07,890.0,882.4,885.0,20063.0,885.07,890.0,882.4,885.0,20063.0
2015-12-15 09:30:00,887.5,894.49,887.5,894.49,6664.0,887.5,894.49,887.5,894.49,6664.0
2015-12-15 10:00:00,895.0,895.0,887.16,888.46,2579.0,895.0,895.0,887.16,888.46,2579.0
2015-12-15 10:30:00,889.5,891.13,886.16,887.7,5512.0,889.5,891.13,886.16,887.7,5512.0
2015-12-15 11:00:00,888.16,890.9,886.05,888.3,5062.0,888.16,890.9,886.05,888.3,5062.0
2015-12-15 11:30:00,888.71,890.37,885.23,886.07,3568.0,888.71,890.37,885.23,886.07,3568.0
2015-12-15 12:00:00,884.27,885.99,880.61,881.96,3198.0,884.27,885.99,880.61,881.96,3198.0
2015-12-15 12:30:00,881.1,883.69,880.11,883.58,3300.0,881.1,883.69,880.11,883.58,3300.0
2015-12-15 13:00:00,885.98,885.98,880.45,883.86,3400.0,885.98,885.98,880.45,883.86,3400.0
2015-12-15 13:30:00,883.31,886.78,881.17,882.11,5000.0,883.31,886.78,881.17,882.11,5000.0
2015-12-15 14:00:00,884.03,889.08,882.12,887.05,4600.0,884.03,889.08,882.12,887.05,4600.0
2015-12-15 14:30:00,887.67,888.79,882.46,882.53,3249.0,887.67,888.79,882.46,882.53,3249.0
2015-12-15 15:00:00,882.47,888.4,882.47,883.5,3500.0,882.47,888.4,882.47,883.5,3500.0
2015-12-15 15:30:00,882.63,888.19,880.46,887.56,12201.0,882.63,888.19,880.46,887.56,12201.0
2015-12-16 09:30:00,890.97,892.28,887.6,890.1,4919.0,890.97,892.28,887.6,890.1,4919.0
2015-12-16 10:00:00,888.13,889.7,880.38,886.36,3409.0,888.13,889.7,880.38,886.36,3409.0
2015-12-16 10:30:00,881.01,886.1,880.19,884.34,2800.0,881.01,886.1,880.19,884.34,2800.0
2015-12-16 11:00:00,885.43,886.48,880.09,883.02,2300.0,885.43,886.48,880.09,883.02,2300.0
2015-12-16 11:30:00,884.7,886.16,879.21,881.62,4400.0,884.7,886.16,879.21,881.62,4400.0
2015-12-16 12:00:00,883.03,883.03,875.86,880.13,3356.0,883.03,883.03,875.86,880.13,3356.0
2015-12-16 12:30:00,884.0,884.65,875.26,880.08,2200.0,884.0,884.65,875.26,880.08,2200.0
2015-12-16 13:00:00,878.81,881.47,875.0,878.74,2900.0,878.81,881.47,875.0,878.74,2900.0
2015-12-16 13:30:00,877.69,879.97,872.07,878.12,3600.0,877.69,879.97,872.07,878.12,3600.0
2015-12-16 14:00:00,872.79,879.75,872.08,876.93,4400.0,872.79,879.75,872.08,876.93,4400.0
2015-12-16 14:30:00,876.12,883.98,874.38,880.01,5352.0,876.12,883.98,874.38,880.01,5352.0
2015-12-16 15:00:00,880.01,885.69,879.34,885.69,7248.0,880.01,885.69,879.34,885.69,7248.0
2015-12-16 15:30:00,885.8,890.0,880.96,887.49,12132.0,885.8,890.0,880.96,887.49,12132.0
2015-12-17 09:30:00,888.0,889.99,881.14,889.99,3643.0,888.0,889.99,881.14,889.99,3643.0
2015-12-17 10:00:00,888.51,893.0,880.38,884.34,2700.0,888.51,893.0,880.38,884.34,2700.0
2015-12-17 10:30:00,880.35,889.87,876.48,877.82,1400.0,880.35,889.87,876.48,877.82,1400.0
2015-12-17 11:00:00,874.98,883.74,869.99,869.99,3700.0,874.98,883.74,869.99,869.99,3700.0
2015-12-17 11:30:00,874.47,880.0,873.91,876.12,2500.0,874.47,880.0,873.91,876.12,2500.0
2015-12-17 12:00:00,877.22,878.77,875.44,875.44,1400.0,877.22,878.77,875.44,875.44,1400.0
2015-12-17 12:30:00,875.49,877.46,871.46,877.44,1437.0,875.49,877.46,871.46,877.44,1437.0
2015-12-17 13:00:00,875.61,875.7,871.46,875.04,3943.0,875.61,875.7,871.46,875.04,3943.0
2015-12-17 13:30:00,874.4,876.39,869.05,872.0,4201.0,874.4,876.39,869.05,872.0,4201.0
2015-12-17 14:00:00,870.03,873.6,870.03,872.0,1877.0,870.03,873.6,870.03,872.0,1877.0
2015-12-17 14:30:00,870.9,872.95,869.0,869.45,5700.0,870.9,872.95,869.0,869.45,5700.0
2015-12-17 15:00:00,869.73,871.4,866.4,866.4,9700.0,869.73,871.4,866.4,866.4,9700.0
2015-12-17 15:30:00,867.03,873.71,867.03,871.51,11796.0,867.03,873.71,867.03,871.51,11796.0
2015-12-18 09:30:00,868.82,879.62,867.77,867.77,1116.0,868.82,879.62,867.77,867.77,1116.0
2015-12-18 10:00:00,865.48,867.73,860.01,860.01,2917.0,865.48,867.73,860.01,860.01,2917.0
2015-12-18 10:30:00,859.92,861.01,852.99,855.71,1801.0,859.92,861.01,852.99,855.71,1801.0
2015-12-18 11:00:00,859.26,867.93,854.09,861.1,10321.0,859.26,867.93,854.09,861.1,10321.0
2015-12-18 11:30:00,862.1,865.67,855.01,857.35,2990.0,862.1,865.67,855.01,857.35,2990.0
2015-12-18 12:00:00,860.59,864.72,857.36,862.51,4022.0,860.59,864.72,857.36,862.51,4022.0
2015-12-18 12:30:00,864.16,864.33,858.01,862.51,2300.0,864.16,864.33,858.01,862.51,2300.0
2015-12-18 13:00:00,862.86,863.64,859.52,863.55,2740.0,862.86,863.64,859.52,863.55,2740.0
2015-12-18 13:30:00,859.5,869.98,859.5,869.96,4511.0,859.5,869.98,859.5,869.96,4511.0
2015-12-18 14:00:00,871.57,873.26,863.74,868.16,3269.0,871.57,873.26,863.74,868.16,3269.0
2015-12-18 14:30:00,870.54,871.06,862.39,866.42,2200.0,870.54,871.06,862.39,866.42,2200.0
2015-12-18 15:00:00,866.42,867.4,862.01,862.01,2000.0,866.42,867.4,862.01,862.01,2000.0
2015-12-18 15:30:00,864.96,864.98,859.96,862.27,5895.0,864.96,864.98,859.96,862.27,5895.0
2015-12-21 09:30:00,867.0,870.0,861.73,868.05,2301.0,867.0,870.0,861.73,868.05,2301.0
2015-12-21 10:00:00,864.3,866.06,863.62,864.99,900.0,864.3,866.06,863.62,864.99,900.0
2015-12-21 10:30:00,864.98,864.99,861.76,862.53,700.0,864.98,864.99,861.76,862.53,700.0
2015-12-21 11:00:00,857.65,861.45,857.55,858.27,400.0,857.65,861.45,857.55,858.27,400.0
2015-12-21 11:30:00,858.21,859.3,852.25,856.34,2100.0,858.21,859.3,852.25,856.34,2100.0
2015-12-21 12:00:00,856.27,863.99,854.74,863.99,1000.0,856.27,863.99,854.74,863.99,1000.0
2015-12-21 12:30:00,863.77,863.77,852.03,852.03,2200.0,863.77,863.77,852.03,852.03,2200.0
2015-12-21 13:00:00,860.7,864.95,854.39,859.2,2563.0,860.7,864.95,854.39,859.2,2563.0
2015-12-21 13:30:00,863.21,869.4,863.21,869.4,1885.0,863.21,869.4,863.21,869.4,1885.0
2015-12-21 14:00:00,872.87,872.87,866.75,868.51,1200.0,872.87,872.87,866.75,868.51,1200.0
2015-12-21 14:30:00,868.03,870.64,865.06,870.07,1864.0,868.03,870.64,865.06,870.07,1864.0
2015-12-21 15:00:00,868.3,871.81,866.61,871.3,3513.0,868.3,871.81,866.61,871.3,3513.0
2015-12-21 15:30:00,872.72,879.98,872.72,875.99,4115.0,872.72,879.98,872.72,875.99,4115.0
2015-12-22 09:30:00,878.75,889.46,878.75,884.75,1536.0,878.75,889.46,878.75,884.75,1536.0
2015-12-22 10:00:00,885.52,885.52,872.87,872.87,1600.0,885.52,885.52,872.87,872.87,1600.0
2015-12-22 10:30:00,876.88,877.66,876.87,877.66,700.0,876.88,877.66,876.87,877.66,700.0
2015-12-22 11:00:00,879.16,880.77,876.87,876.87,800.0,879.16,880.77,876.87,876.87,800.0
2015-12-22 11:30:00,873.66,879.15,873.66,878.48,700.0,873.66,879.15,873.66,878.48,700.0
2015-12-22 12:00:00,873.62,878.77,873.62,877.01,2101.0,873.62,878.77,873.62,877.01,2101.0
2015-12-22 12:30:00,877.21,879.17,877.02,878.02,1300.0,877.21,879.17,877.02,878.02,1300.0
2015-12-22 13:00:00,877.2,877.2,876.6,876.6,300.0,877.2,877.2,876.6,876.6,300.0
2015-12-22 13:30:00,878.02,883.0,878.01,881.8,1145.0,878.02,883.0,878.01,881.8,1145.0
2015-12-22 14:00:00,881.99,883.0,880.01,882.35,2410.0,881.99,883.0,880.01,882.35,2410.0
2015-12-22 14:30:00,882.12,882.12,881.98,881.98,300.0,882.12,882.12,881.98,881.98,300.0
2015-12-22 15:00:00,881.98,887.76,880.59,887.76,4813.0,881.98,887.76,880.59,887.76,4813.0
2015-12-22 15:30:00,884.38,890.0,879.1,881.29,11762.0,884.38,890.0,879.1,881.29,11762.0
2015-12-23 09:30:00,883.69,883.69,877.47,879.87,807.0,883.69,883.69,877.47,879.87,807.0
2015-12-23 10:00:00,881.45,881.45,881.45,881.45,100.0,881.45,881.45,881.45,881.45,100.0
2015-12-23 10:30:00,879.88,884.94,879.88,882.19,1100.0,879.88,884.94,879.88,882.19,1100.0
2015-12-23 11:00:00,875.21,883.79,875.21,883.79,1806.0,875.21,883.79,875.21,883.79,1806.0
2015-12-23 11:30:00,880.3,881.97,880.1,881.97,1000.0,880.3,881.97,880.1,881.97,1000.0
2015-12-23 12:00:00,882.22,882.22,878.84,879.03,500.0,882.22,882.22,878.84,879.03,500.0
2015-12-23 12:30:00,878.36,879.13,878.36,879.13,500.0,878.36,879.13,878.36,879.13,500.0
2015-12-23 13:00:00,878.37,881.0,877.53,879.0,3200.0,878.37,881.0,877.53,879.0,3200.0
2015-12-23 13:30:00,877.47,880.99,877.47,878.56,2947.0,877.47,880.99,877.47,878.56,2947.0
2015-12-23 14:00:00,876.58,879.88,876.58,879.88,689.0,876.58,879.88,876.58,879.88,689.0
2015-12-23 14:30:00,879.1,882.08,879.1,881.01,3800.0,879.1,882.08,879.1,881.01,3800.0
2015-12-23 15:00:00,881.3,881.5,880.0,881.47,2467.0,881.3,881.5,880.0,881.47,2467.0
2015-12-23 15:30:00,881.83,884.94,880.74,882.07,3808.0,881.83,884.94,880.74,882.07,3808.0
2015-12-24 09:30:00,884.5,884.5,879.88,879.89,1011.0,884.5,884.5,879.88,879.89,1011.0
2015-12-24 10:00:00,879.89,879.89,879.89,879.89,0.0,879.89,879.89,879.89,879.89,0.0
2015-12-24 10:30:00,879.89,879.89,879.89,879.89,0.0,879.89,879.89,879.89,879.89,0.0
2015-12-24 11:00:00,886.25,886.26,886.1,886.26,300.0,886.25,886.26,886.1,886.26,300.0
2015-12-24 11:30:00,887.25,889.5,887.0,889.5,918.0,887.25,889.5,887.0,889.5,918.0
2015-12-24 12:00:00,887.38,887.38,887.38,887.38,100.0,887.38,887.38,887.38,887.38,100.0
2015-12-24 12:30:00,884.52,889.1,884.52,888.85,1550.0,884.52,889.1,884.52,888.85,1550.0
2015-12-28 09:30:00,885.25,885.25,885.25,885.25,365.0,885.25,885.25,885.25,885.25,365.0
2015-12-28 10:00:00,885.0,889.74,883.88,887.63,3921.0,885.0,889.74,883.88,887.63,3921.0
2015-12-28 10:30:00,886.2,887.88,883.0,883.0,1150.0,886.2,887.88,883.0,883.0,1150.0
2015-12-28 11:00:00,882.86,888.27,882.86,888.27,420.0,882.86,888.27,882.86,888.27,420.0
2015-12-28 11:30:00,888.15,888.15,888.0,888.0,200.0,888.15,888.15,888.0,888.0,200.0
2015-12-28 12:00:00,888.06,888.06,886.2,886.2,600.0,888.06,888.06,886.2,886.2,600.0
2015-12-28 12:30:00,889.99,890.0,887.3,887.3,400.0,889.99,890.0,887.3,887.3,400.0
2015-12-28 13:00:00,887.97,887.97,886.22,886.22,800.0,887.97,887.97,886.22,886.22,800.0
2015-12-28 13:30:00,886.13,886.13,886.0,886.0,212.0,886.13,886.13,886.0,886.0,212.0
2015-12-28 14:00:00,887.61,889.0,887.3,887.3,620.0,887.61,889.0,887.3,887.3,620.0
2015-12-28 14:30:00,889.0,889.0,887.51,887.51,2490.0,889.0,889.0,887.51,887.51,2490.0
2015-12-28 15:00:00,887.81,889.0,886.95,889.0,3805.0,887.81,889.0,886.95,889.0,3805.0
2015-12-28 15:30:00,887.3,889.73,886.77,889.72,3904.0,887.3,889.73,886.77,889.72,3904.0
2015-12-29 09:30:00,890.12,894.69,889.41,889.41,675.0,890.12,894.69,889.41,889.41,675.0
2015-12-29 10:00:00,892.44,899.98,890.0,890.0,3345.0,892.44,899.98,890.0,890.0,3345.0
2015-12-29 10:30:00,890.56,890.56,890.01,890.01,600.0,890.56,890.56,890.01,890.01,600.0
2015-12-29 11:00:00,892.42,895.0,890.0,890.3,1950.0,892.42,895.0,890.0,890.3,1950.0
2015-12-29 11:30:00,891.76,891.76,891.7,891.7,200.0,891.76,891.76,891.7,891.7,200.0
2015-12-29 12:00:00,891.7,891.7,891.7,891.7,0.0,891.7,891.7,891.7,891.7,0.0
2015-12-29 12:30:00,891.52,896.22,891.52,893.37,2900.0,891.52,896.22,891.52,893.37,2900.0
2015-12-29 13:00:00,898.1,898.1,896.22,896.22,200.0,898.1,898.1,896.22,896.22,200.0
2015-12-29 13:30:00,900.0,900.0,898.99,898.99,200.0,900.0,900.0,898.99,898.99,200.0
2015-12-29 14:00:00,894.39,897.98,894.38,894.76,1059.0,894.39,897.98,894.38,894.76,1059.0
2015-12-29 14:30:00,897.98,897.99,894.97,894.97,400.0,897.98,897.99,894.97,894.97,400.0
2015-12-29 15:00:00,897.99,897.99,895.54,895.54,1100.0,897.99,897.99,895.54,895.54,1100.0
2015-12-29 15:30:00,897.3,898.5,893.96,895.1,3619.0,897.3,898.5,893.96,895.1,3619.0
2015-12-30 09:30:00,894.88,895.0,894.88,895.0,711.0,894.88,895.0,894.88,895.0,711.0
2015-12-30 10:00:00,890.0,891.97,886.98,889.98,1267.0,890.0,891.97,886.98,889.98,1267.0
2015-12-30 10:30:00,892.75,894.39,891.0,894.39,700.0,892.75,894.39,891.0,894.39,700.0
2015-12-30 11:00:00,898.0,898.01,895.38,895.38,200.0,898.0,898.01,895.38,895.38,200.0
2015-12-30 11:30:00,895.38,895.38,895.38,895.38,0.0,895.38,895.38,895.38,895.38,0.0
2015-12-30 12:00:00,890.28,893.34,890.05,890.05,3400.0,890.28,893.34,890.05,890.05,3400.0
2015-12-30 12:30:00,889.8,889.8,889.8,889.8,100.0,889.8,889.8,889.8,889.8,100.0
2015-12-30 13:00:00,889.8,889.8,889.8,889.8,0.0,889.8,889.8,889.8,889.8,0.0
2015-12-30 13:30:00,890.61,891.8,890.61,891.8,220.0,890.61,891.8,890.61,891.8,220.0
2015-12-30 14:00:00,891.44,891.44,886.31,886.31,5775.0,891.44,891.44,886.31,886.31,5775.0
2015-12-30 14:30:00,887.58,890.8,887.0,890.46,2600.0,887.58,890.8,887.0,890.46,2600.0
2015-12-30 15:00:00,891.51,892.0,890.22,890.42,1900.0,891.51,892.0,890.22,890.42,1900.0
2015-12-30 15:30:00,889.95,896.59,888.05,891.13,4925.0,889.95,896.59,888.05,891.13,4925.0
2015-12-31 09:30:00,885.5,890.62,880.5,890.62,1063.0,885.5,890.62,880.5,890.62,1063.0
2015-12-31 10:00:00,887.85,889.86,885.08,885.08,1800.0,887.85,889.86,885.08,885.08,1800.0
2015-12-31 10:30:00,883.0,887.79,881.4,883.06,3318.0,883.0,887.79,881.4,883.06,3318.0
2015-12-31 11:00:00,886.63,887.8,883.73,884.43,1450.0,886.63,887.8,883.73,884.43,1450.0
2015-12-31 11:30:00,884.16,888.32,884.16,888.02,1700.0,884.16,888.32,884.16,888.02,1700.0
2015-12-31 12:00:00,888.51,893.75,887.66,893.75,1900.0,888.51,893.75,887.66,893.75,1900.0
2015-12-31 12:30:00,889.18,892.14,889.18,891.55,1900.0,889.18,892.14,889.18,891.55,1900.0
2015-12-31 13:00:00,892.94,892.94,888.83,889.32,1000.0,892.94,892.94,888.83,889.32,1000.0
2015-12-31 13:30:00,889.52,892.58,887.41,891.61,2146.0,889.52,892.58,887.41,891.61,2146.0
2015-12-31 14:00:00,892.33,892.34,887.43,887.43,1441.0,892.33,892.34,887.43,887.43,1441.0
2015-12-31 14:30:00,887.39,889.5,885.75,887.3,1200.0,887.39,889.5,885.75,887.3,1200.0
2015-12-31 15:00:00,886.53,888.3,884.15,887.57,3216.0,886.53,888.3,884.15,887.57,3216.0
2015-12-31 15:30:00,886.11,889.29,882.15,883.09,5895.0,886.11,889.29,882.15,883.09,5895.0
2016-01-04 09:30:00,874.06,877.92,871.21,876.6,2163.0,874.06,877.92,871.21,876.6,2163.0
2016-01-04 10:00:00,873.15,873.15,871.0,871.0,600.0,873.15,873.15,871.0,871.0,600.0
2016-01-04 10:30:00,865.6,867.98,862.0,862.92,2700.0,865.6,867.98,862.0,862.92,2700.0
2016-01-04 11:00:00,864.37,869.53,856.87,860.08,3600.0,864.37,869.53,856.87,860.08,3600.0
2016-01-04 11:30:00,858.1,867.4,858.1,863.96,1523.0,858.1,867.4,858.1,863.96,1523.0
2016-01-04 12:00:00,863.39,865.07,863.39,864.96,300.0,863.39,865.07,863.39,864.96,300.0
2016-01-04 12:30:00,864.0,868.09,863.91,865.66,1830.0,864.0,868.09,863.91,865.66,1830.0
2016-01-04 13:00:00,868.07,868.08,862.0,862.0,1081.0,868.07,868.08,862.0,862.0,1081.0
2016-01-04 13:30:00,864.05,864.76,862.16,862.22,2753.0,864.05,864.76,862.16,862.22,2753.0
2016-01-04 14:00:00,861.04,862.34,860.87,861.55,1687.0,861.04,862.34,860.87,861.55,1687.0
2016-01-04 14:30:00,865.0,865.0,860.0,862.68,1600.0,865.0,865.0,860.0,862.68,1600.0
2016-01-04 15:00:00,861.0,861.33,859.59,860.11,1200.0,861.0,861.33,859.59,860.11,1200.0
2016-01-04 15:30:00,859.87,866.56,858.52,866.55,5482.0,859.87,866.56,858.52,866.55,5482.0
2016-01-05 09:30:00,869.97,878.39,862.12,867.0,1026.0,869.97,878.39,862.12,867.0,1026.0
2016-01-05 10:00:00,870.47,870.47,868.06,868.78,2744.0,870.47,870.47,868.06,868.78,2744.0
2016-01-05 10:30:00,867.07,874.7,866.6,874.7,4011.0,867.07,874.7,866.6,874.7,4011.0
2016-01-05 11:00:00,874.8,881.33,872.22,874.72,5053.0,874.8,881.33,872.22,874.72,5053.0
2016-01-05 11:30:00,871.03,880.0,871.03,874.72,4723.0,871.03,880.0,871.03,874.72,4723.0
2016-01-05 12:00:00,877.33,877.33,877.32,877.33,100.0,877.33,877.33,877.32,877.33,100.0
2016-01-05 12:30:00,879.07,879.49,877.32,878.25,1433.0,879.07,879.49,877.32,878.25,1433.0
2016-01-05 13:00:00,881.0,881.97,877.51,877.51,1512.0,881.0,881.97,877.51,877.51,1512.0
2016-01-05 13:30:00,877.03,881.63,877.03,879.49,400.0,877.03,881.63,877.03,879.49,400.0
2016-01-05 14:00:00,881.92,886.35,879.48,886.33,1164.0,881.92,886.35,879.48,886.33,1164.0
2016-01-05 14:30:00,886.31,886.99,884.89,885.06,1900.0,886.31,886.99,884.89,885.06,1900.0
2016-01-05 15:00:00,884.13,884.13,875.0,875.0,3426.0,884.13,884.13,875.0,875.0,3426.0
2016-01-05 15:30:00,875.0,883.97,875.0,880.73,7043.0,875.0,883.97,875.0,880.73,7043.0
2016-01-06 09:30:00,872.35,873.0,867.3,870.38,1943.0,872.35,873.0,867.3,870.38,1943.0
2016-01-06 10:00:00,870.06,876.5,870.06,873.03,2200.0,870.06,876.5,870.06,873.03,2200.0
2016-01-06 10:30:00,873.2,873.99,865.26,865.26,2154.0,873.2,873.99,865.26,865.26,2154.0
2016-01-06 11:00:00,870.5,873.2,870.5,872.0,485.0,870.5,873.2,870.5,872.0,485.0
2016-01-06 11:30:00,871.59,872.23,867.3,867.3,877.0,871.59,872.23,867.3,867.3,877.0
2016-01-06 12:00:00,868.96,869.08,867.29,867.34,500.0,868.96,869.08,867.29,867.34,500.0
2016-01-06 12:30:00,867.33,867.33,867.33,867.33,300.0,867.33,867.33,867.33,867.33,300.0
2016-01-06 13:00:00,867.33,867.33,867.33,867.33,0.0,867.33,867.33,867.33,867.33,0.0
2016-01-06 13:30:00,870.0,870.01,865.17,869.67,1037.0,870.0,870.01,865.17,869.67,1037.0
2016-01-06 14:00:00,867.94,867.94,865.32,866.02,1555.0,867.94,867.94,865.32,866.02,1555.0
2016-01-06 14:30:00,866.66,867.7,865.98,866.05,1962.0,866.66,867.7,865.98,866.05,1962.0
2016-01-06 15:00:00,866.0,866.0,864.07,866.0,700.0,866.0,866.0,864.07,866.0,700.0
2016-01-06 15:30:00,866.05,867.3,865.2,865.2,1315.0,866.05,867.3,865.2,865.2,1315.0
2016-01-07 09:30:00,857.91,862.3,853.47,862.3,3977.0,857.91,862.3,853.47,862.3,3977.0
2016-01-07 10:00:00,859.19,859.26,856.92,857.23,1000.0,859.19,859.26,856.92,857.23,1000.0
2016-01-07 10:30:00,858.49,861.25,857.84,858.73,3221.0,858.49,861.25,857.84,858.73,3221.0
2016-01-07 11:00:00,859.35,859.9,856.26,856.26,1427.0,859.35,859.9,856.26,856.26,1427.0
2016-01-07 11:30:00,859.51,859.51,852.99,854.32,690.0,859.51,859.51,852.99,854.32,690.0
2016-01-07 12:00:00,857.5,857.5,855.02,855.02,700.0,857.5,857.5,855.02,855.02,700.0
2016-01-07 12:30:00,858.95,858.95,850.0,850.0,3815.0,858.95,858.95,850.0,850.0,3815.0
2016-01-07 13:00:00,851.0,851.88,850.0,850.18,1489.0,851.0,851.88,850.0,850.18,1489.0
2016-01-07 13:30:00,847.83,851.38,846.19,851.38,1793.0,847.83,851.38,846.19,851.38,1793.0
2016-01-07 14:00:00,849.13,849.14,849.03,849.03,891.0,849.13,849.14,849.03,849.03,891.0
2016-01-07 14:30:00,848.0,848.98,842.9,848.98,717.0,848.0,848.98,842.9,848.98,717.0
2016-01-07 15:00:00,848.26,848.26,844.68,844.69,1200.0,848.26,848.26,844.68,844.69,1200.0
2016-01-07 15:30:00,843.65,849.8,842.6,845.0,4079.0,843.65,849.8,842.6,845.0,4079.0
2016-01-08 09:30:00,849.81,853.0,848.49,853.0,1600.0,849.81,853.0,848.49,853.0,1600.0
2016-01-08 10:00:00,851.4,851.88,844.52,849.79,3932.0,851.4,851.88,844.52,849.79,3932.0
2016-01-08 10:30:00,850.03,850.2,849.94,850.2,600.0,850.03,850.2,849.94,850.2,600.0
2016-01-08 11:00:00,850.0,850.0,847.03,849.78,900.0,850.0,850.0,847.03,849.78,900.0
2016-01-08 11:30:00,847.4,852.2,847.03,851.92,1084.0,847.4,852.2,847.03,851.92,1084.0
2016-01-08 12:00:00,849.85,850.86,849.85,850.86,400.0,849.85,850.86,849.85,850.86,400.0
2016-01-08 12:30:00,850.5,851.99,847.45,850.01,1800.0,850.5,851.99,847.45,850.01,1800.0
2016-01-08 13:00:00,851.0,851.97,848.02,851.97,825.0,851.0,851.97,848.02,851.97,825.0
2016-01-08 13:30:00,851.11,851.97,850.02,851.75,800.0,851.11,851.97,850.02,851.75,800.0
2016-01-08 14:00:00,851.76,851.77,848.21,848.22,1278.0,851.76,851.77,848.21,848.22,1278.0
2016-01-08 14:30:00,848.0,850.86,848.0,849.24,1500.0,848.0,850.86,848.0,849.24,1500.0
2016-01-08 15:00:00,849.99,849.99,846.48,846.48,400.0,849.99,849.99,846.48,846.48,400.0
2016-01-08 15:30:00,847.84,848.98,837.28,837.3,6456.0,847.84,848.98,837.28,837.3,6456.0
2016-01-11 09:30:00,841.0,843.0,841.0,843.0,964.0,841.0,843.0,841.0,843.0,964.0
2016-01-11 10:00:00,846.99,846.99,840.01,841.8,6520.0,846.99,846.99,840.01,841.8,6520.0
2016-01-11 10:30:00,841.72,841.72,839.0,840.16,3651.0,841.72,841.72,839.0,840.16,3651.0
2016-01-11 11:00:00,838.72,839.5,833.7,834.98,5153.0,838.72,839.5,833.7,834.98,5153.0
2016-01-11 11:30:00,835.71,839.3,833.01,836.82,4500.0,835.71,839.3,833.01,836.82,4500.0
2016-01-11 12:00:00,837.37,838.43,836.2,837.37,1411.0,837.37,838.43,836.2,837.37,1411.0
2016-01-11 12:30:00,837.37,837.73,837.37,837.65,800.0,837.37,837.73,837.37,837.65,800.0
2016-01-11 13:00:00,837.35,839.0,837.34,837.78,1000.0,837.35,839.0,837.34,837.78,1000.0
2016-01-11 13:30:00,837.88,837.96,832.38,834.92,1800.0,837.88,837.96,832.38,834.92,1800.0
2016-01-11 14:00:00,835.6,837.63,833.36,837.4,3500.0,835.6,837.63,833.36,837.4,3500.0
2016-01-11 14:30:00,837.4,839.58,837.4,839.28,1800.0,837.4,839.58,837.4,839.28,1800.0
2016-01-11 15:00:00,837.9,839.0,836.51,838.93,3100.0,837.9,839.0,836.51,838.93,3100.0
2016-01-11 15:30:00,840.0,844.98,836.86,842.69,10407.0,840.0,844.98,836.86,842.69,10407.0
2016-01-12 09:30:00,847.3,848.42,843.11,844.29,6825.0,847.3,848.42,843.11,844.29,6825.0
2016-01-12 10:00:00,842.31,843.95,840.23,840.65,3446.0,842.31,843.95,840.23,840.65,3446.0
2016-01-12 10:30:00,840.48,840.86,835.6,838.3,8810.0,840.48,840.86,835.6,838.3,8810.0
2016-01-12 11:00:00,839.29,841.43,837.48,839.3,5406.0,839.29,841.43,837.48,839.3,5406.0
2016-01-12 11:30:00,839.68,845.62,838.02,845.62,7161.0,839.68,845.62,838.02,845.62,7161.0
2016-01-12 12:00:00,845.25,845.25,843.47,844.94,1060.0,845.25,845.25,843.47,844.94,1060.0
2016-01-12 12:30:00,844.62,844.65,843.46,843.46,1050.0,844.62,844.65,843.46,843.46,1050.0
2016-01-12 13:00:00,843.46,844.4,843.18,843.19,1361.0,843.46,844.4,843.18,843.19,1361.0
2016-01-12 13:30:00,844.36,848.96,843.85,848.96,2700.0,844.36,848.96,843.85,848.96,2700.0
2016-01-12 14:00:00,848.38,848.48,842.0,843.26,3175.0,848.38,848.48,842.0,843.26,3175.0
2016-01-12 14:30:00,843.48,845.71,842.99,845.71,1900.0,843.48,845.71,842.99,845.71,1900.0
2016-01-12 15:00:00,844.94,848.92,842.8,848.92,4504.0,844.94,848.92,842.8,848.92,4504.0
2016-01-12 15:30:00,844.96,853.79,843.15,852.45,15234.0,844.96,853.79,843.15,852.45,15234.0
2016-01-13 09:30:00,852.56,852.56,840.26,844.03,5226.0,852.56,852.56,840.26,844.03,5226.0
2016-01-13 10:00:00,844.03,847.7,844.03,844.12,4581.0,844.03,847.7,844.03,844.12,4581.0
2016-01-13 10:30:00,843.75,847.0,842.86,844.9,2108.0,843.75,847.0,842.86,844.9,2108.0
2016-01-13 11:00:00,848.11,849.1,845.72,846.31,3311.0,848.11,849.1,845.72,846.31,3311.0
2016-01-13 11:30:00,847.49,848.94,844.12,844.37,3012.0,847.49,848.94,844.12,844.37,3012.0
2016-01-13 12:00:00,843.03,847.94,842.61,846.23,6709.0,843.03,847.94,842.61,846.23,6709.0
2016-01-13 12:30:00,844.3,847.0,841.83,846.41,9800.0,844.3,847.0,841.83,846.41,9800.0
2016-01-13 13:00:00,847.39,847.39,846.99,846.99,200.0,847.39,847.39,846.99,846.99,200.0
2016-01-13 13:30:00,846.87,846.87,835.73,835.73,500.0,846.87,846.87,835.73,835.73,500.0
2016-01-13 14:00:00,835.01,840.56,835.0,840.56,1455.0,835.01,840.56,835.0,840.56,1455.0
2016-01-13 14:30:00,839.97,839.97,836.1,839.97,1350.0,839.97,839.97,836.1,839.97,1350.0
2016-01-13 15:00:00,839.31,839.35,836.68,838.27,1500.0,839.31,839.35,836.68,838.27,1500.0
2016-01-13 15:30:00,841.65,841.65,836.92,837.94,4283.0,841.65,841.65,836.92,837.94,4283.0
2016-01-14 09:30:00,840.05,840.77,830.0,832.7,8243.0,840.05,840.77,830.0,832.7,8243.0
2016-01-14 10:00:00,829.38,838.81,828.35,836.8,8277.0,829.38,838.81,828.35,836.8,8277.0
2016-01-14 10:30:00,838.59,847.56,836.53,842.58,4796.0,838.59,847.56,836.53,842.58,4796.0
2016-01-14 11:00:00,843.34,843.4,839.77,840.26,1000.0,843.34,843.4,839.77,840.26,1000.0
2016-01-14 11:30:00,840.27,842.57,835.0,840.7,5627.0,840.27,842.57,835.0,840.7,5627.0
2016-01-14 12:00:00,841.48,842.58,837.03,842.58,800.0,841.48,842.58,837.03,842.58,800.0
2016-01-14 12:30:00,840.0,842.18,839.88,841.93,700.0,840.0,842.18,839.88,841.93,700.0
2016-01-14 13:00:00,840.61,845.0,838.89,842.5,7551.0,840.61,845.0,838.89,842.5,7551.0
2016-01-14 13:30:00,840.53,843.52,840.53,843.52,565.0,840.53,843.52,840.53,843.52,565.0
2016-01-14 14:00:00,842.51,844.91,842.51,844.85,700.0,842.51,844.91,842.51,844.85,700.0
2016-01-14 14:30:00,844.0,848.7,843.03,848.14,1200.0,844.0,848.7,843.03,848.14,1200.0
2016-01-14 15:00:00,848.25,856.37,848.25,856.37,913.0,848.25,856.37,848.25,856.37,913.0
2016-01-14 15:30:00,855.69,855.7,848.71,849.59,4123.0,855.69,855.7,848.71,849.59,4123.0
2016-01-15 09:30:00,837.8,841.49,831.42,834.71,9992.0,837.8,841.49,831.42,834.71,9992.0
2016-01-15 10:00:00,833.49,835.63,832.77,833.79,2103.0,833.49,835.63,832.77,833.79,2103.0
2016-01-15 10:30:00,834.6,837.08,832.21,832.21,4627.0,834.6,837.08,832.21,832.21,4627.0
2016-01-15 11:00:00,834.99,834.99,832.3,834.1,3924.0,834.99,834.99,832.3,834.1,3924.0
2016-01-15 11:30:00,833.53,836.56,833.53,835.79,4500.0,833.53,836.56,833.53,835.79,4500.0
2016-01-15 12:00:00,836.1,836.51,834.98,836.45,3603.0,836.1,836.51,834.98,836.45,3603.0
2016-01-15 12:30:00,836.36,836.98,834.19,836.7,4903.0,836.36,836.98,834.19,836.7,4903.0
2016-01-15 13:00:00,838.08,838.08,835.01,837.37,600.0,838.08,838.08,835.01,837.37,600.0
2016-01-15 13:30:00,837.18,837.18,835.64,836.08,709.0,837.18,837.18,835.64,836.08,709.0
2016-01-15 14:00:00,836.98,838.06,835.52,835.9,2200.0,836.98,838.06,835.52,835.9,2200.0
2016-01-15 14:30:00,836.5,841.68,835.89,840.61,2122.0,836.5,841.68,835.89,840.61,2122.0
2016-01-15 15:00:00,842.4,843.17,840.2,842.91,629.0,842.4,843.17,840.2,842.91,629.0
2016-01-15 15:30:00,840.21,842.97,836.32,842.97,4233.0,840.21,842.97,836.32,842.97,4233.0
2016-01-19 09:30:00,846.99,850.8,843.62,847.83,4140.0,846.99,850.8,843.62,847.83,4140.0
2016-01-19 10:00:00,848.23,852.37,843.39,843.48,15833.0,848.23,852.37,843.39,843.48,15833.0
2016-01-19 10:30:00,844.39,844.39,835.84,838.37,5128.0,844.39,844.39,835.84,838.37,5128.0
2016-01-19 11:00:00,835.81,841.38,835.8,838.8,17539.0,835.81,841.38,835.8,838.8,17539.0
2016-01-19 11:30:00,836.52,841.57,836.52,840.0,14682.0,836.52,841.57,836.52,840.0,14682.0
2016-01-19 12:00:00,839.05,845.53,837.61,839.35,10465.0,839.05,845.53,837.61,839.35,10465.0
2016-01-19 12:30:00,839.69,842.69,837.64,841.4,5233.0,839.69,842.69,837.64,841.4,5233.0
2016-01-19 13:00:00,842.75,844.98,842.46,843.04,1100.0,842.75,844.98,842.46,843.04,1100.0
2016-01-19 13:30:00,841.98,844.0,841.98,842.75,600.0,841.98,844.0,841.98,842.75,600.0
2016-01-19 14:00:00,843.95,843.95,840.46,841.48,901.0,843.95,843.95,840.46,841.48,901.0
2016-01-19 14:30:00,842.73,842.95,841.02,842.58,1600.0,842.73,842.95,841.02,842.58,1600.0
2016-01-19 15:00:00,839.93,847.33,839.93,846.49,1238.0,839.93,847.33,839.93,846.49,1238.0
2016-01-19 15:30:00,851.44,853.15,845.1,852.37,8311.0,851.44,853.15,845.1,852.37,8311.0
2016-01-20 09:30:00,844.3,844.95,840.02,840.41,2063.0,844.3,844.95,840.02,840.41,2063.0
2016-01-20 10:00:00,841.45,841.45,836.08,837.03,2215.0,841.45,841.45,836.08,837.03,2215.0
2016-01-20 10:30:00,837.0,837.0,828.52,828.52,3219.0,837.0,837.0,828.52,828.52,3219.0
2016-01-20 11:00:00,836.19,839.64,834.0,836.59,5390.0,836.19,839.64,834.0,836.59,5390.0
2016-01-20 11:30:00,836.9,838.65,834.14,836.09,4581.0,836.9,838.65,834.14,836.09,4581.0
2016-01-20 12:00:00,835.4,838.17,832.36,833.67,6186.0,835.4,838.17,832.36,833.67,6186.0
2016-01-20 12:30:00,834.61,836.28,833.99,834.93,1900.0,834.61,836.28,833.99,834.93,1900.0
2016-01-20 13:00:00,836.48,837.41,836.48,837.41,300.0,836.48,837.41,836.48,837.41,300.0
2016-01-20 13:30:00,837.4,842.45,836.71,842.45,2802.0,837.4,842.45,836.71,842.45,2802.0
2016-01-20 14:00:00,841.38,841.38,839.22,839.22,200.0,841.38,841.38,839.22,839.22,200.0
2016-01-20 14:30:00,841.9,842.15,840.58,842.08,1254.0,841.9,842.15,840.58,842.08,1254.0
2016-01-20 15:00:00,841.4,848.14,841.33,848.14,2500.0,841.4,848.14,841.33,848.14,2500.0
2016-01-20 15:30:00,851.0,851.0,843.54,845.65,7119.0,851.0,851.0,843.54,845.65,7119.0
2016-01-21 09:30:00,843.2,844.32,832.61,840.0,7118.0,843.2,844.32,832.61,840.0,7118.0
2016-01-21 10:00:00,837.2,845.99,837.0,838.87,4705.0,837.2,845.99,837.0,838.87,4705.0
2016-01-21 10:30:00,839.64,843.18,837.06,837.5,2503.0,839.64,843.18,837.06,837.5,2503.0
2016-01-21 11:00:00,837.51,845.29,834.33,838.0,11247.0,837.51,845.29,834.33,838.0,11247.0
2016-01-21 11:30:00,840.0,840.06,834.72,839.16,2657.0,840.0,840.06,834.72,839.16,2657.0
2016-01-21 12:00:00,839.63,839.63,835.03,835.03,700.0,839.63,839.63,835.03,835.03,700.0
2016-01-21 12:30:00,839.24,840.24,838.03,840.24,500.0,839.24,840.24,838.03,840.24,500.0
2016-01-21 13:00:00,841.03,841.03,839.32,839.51,600.0,841.03,841.03,839.32,839.51,600.0
2016-01-21 13:30:00,835.04,838.2,835.04,836.94,300.0,835.04,838.2,835.04,836.94,300.0
2016-01-21 14:00:00,840.66,840.98,835.0,839.98,1644.0,840.66,840.98,835.0,839.98,1644.0
2016-01-21 14:30:00,839.58,839.59,836.0,836.0,610.0,839.58,839.59,836.0,836.0,610.0
2016-01-21 15:00:00,837.65,837.65,836.82,836.82,200.0,837.65,837.65,836.82,836.82,200.0
2016-01-21 15:30:00,836.07,837.2,834.0,834.0,1979.0,836.07,837.2,834.0,834.0,1979.0
2016-01-22 09:30:00,836.83,847.41,836.15,847.41,6657.0,836.83,847.41,836.15,847.41,6657.0
2016-01-22 10:00:00,842.12,843.05,840.0,840.66,4424.0,842.12,843.05,840.0,840.66,4424.0
2016-01-22 10:30:00,841.87,844.82,840.38,843.75,5669.0,841.87,844.82,840.38,843.75,5669.0
2016-01-22 11:00:00,843.46,843.46,841.02,842.0,500.0,843.46,843.46,841.02,842.0,500.0
2016-01-22 11:30:00,847.35,847.4,843.11,843.11,445.0,847.35,847.4,843.11,843.11,445.0
2016-01-22 12:00:00,845.49,845.49,845.49,845.49,100.0,845.49,845.49,845.49,845.49,100.0
2016-01-22 12:30:00,848.29,850.0,846.01,850.0,1000.0,848.29,850.0,846.01,850.0,1000.0
2016-01-22 13:00:00,850.1,852.74,847.02,848.64,2600.0,850.1,852.74,847.02,848.64,2600.0
2016-01-22 13:30:00,851.0,856.76,849.31,856.76,5000.0,851.0,856.76,849.31,856.76,5000.0
2016-01-22 14:00:00,857.0,859.93,856.72,859.93,806.0,857.0,859.93,856.72,859.93,806.0
2016-01-22 14:30:00,857.48,858.52,852.39,854.37,6041.0,857.48,858.52,852.39,854.37,6041.0
2016-01-22 15:00:00,855.35,859.01,853.74,855.14,9187.0,855.35,859.01,853.74,855.14,9187.0
2016-01-22 15:30:00,855.76,860.0,854.96,857.6,3732.0,855.76,860.0,854.96,857.6,3732.0
2016-01-25 09:30:00,859.99,864.99,859.6,861.57,1380.0,859.99,864.99,859.6,861.57,1380.0
2016-01-25 10:00:00,860.61,864.99,858.23,859.51,1350.0,860.61,864.99,858.23,859.51,1350.0
2016-01-25 10:30:00,861.47,862.12,857.01,861.38,1505.0,861.47,862.12,857.01,861.38,1505.0
2016-01-25 11:00:00,858.75,858.75,854.33,854.66,2300.0,858.75,858.75,854.33,854.66,2300.0
2016-01-25 11:30:00,859.45,864.36,857.12,864.36,890.0,859.45,864.36,857.12,864.36,890.0
2016-01-25 12:00:00,860.52,862.43,860.03,862.38,800.0,860.52,862.43,860.03,862.38,800.0
2016-01-25 12:30:00,860.64,860.76,858.44,858.44,400.0,860.64,860.76,858.44,858.44,400.0
2016-01-25 13:00:00,858.63,860.4,858.63,860.4,600.0,858.63,860.4,858.63,860.4,600.0
2016-01-25 13:30:00,861.11,861.11,858.01,859.47,1038.0,861.11,861.11,858.01,859.47,1038.0
2016-01-25 14:00:00,856.07,860.89,855.01,856.26,6223.0,856.07,860.89,855.01,856.26,6223.0
2016-01-25 14:30:00,856.78,857.93,852.61,853.1,2444.0,856.78,857.93,852.61,853.1,2444.0
2016-01-25 15:00:00,856.39,856.4,847.07,847.64,1800.0,856.39,856.4,847.07,847.64,1800.0
2016-01-25 15:30:00,850.35,850.35,841.57,841.59,5085.0,850.35,850.35,841.57,841.59,5085.0
2016-01-26 09:30:00,842.35,849.58,842.0,845.0,7305.0,842.35,849.58,842.0,845.0,7305.0
2016-01-26 10:00:00,844.75,852.84,844.75,852.84,9536.0,844.75,852.84,844.75,852.84,9536.0
2016-01-26 10:30:00,851.49,853.99,850.0,850.0,3373.0,851.49,853.99,850.0,850.0,3373.0
2016-01-26 11:00:00,849.85,852.57,848.22,849.98,3000.0,849.85,852.57,848.22,849.98,3000.0
2016-01-26 11:30:00,849.8,850.0,847.17,847.22,1500.0,849.8,850.0,847.17,847.22,1500.0
2016-01-26 12:00:00,847.53,851.84,847.43,851.84,1400.0,847.53,851.84,847.43,851.84,1400.0
2016-01-26 12:30:00,852.36,855.4,846.04,847.53,4095.0,852.36,855.4,846.04,847.53,4095.0
2016-01-26 13:00:00,848.99,850.0,847.14,848.34,3590.0,848.99,850.0,847.14,848.34,3590.0
2016-01-26 13:30:00,848.05,849.45,847.03,849.45,1070.0,848.05,849.45,847.03,849.45,1070.0
2016-01-26 14:00:00,846.65,847.11,841.65,841.96,4016.0,846.65,847.11,841.65,841.96,4016.0
2016-01-26 14:30:00,839.97,843.37,839.74,841.93,2500.0,839.97,843.37,839.74,841.93,2500.0
2016-01-26 15:00:00,840.88,842.0,836.0,838.03,6793.0,840.88,842.0,836.0,838.03,6793.0
2016-01-26 15:30:00,838.03,843.07,835.63,839.66,17237.0,838.03,843.07,835.63,839.66,17237.0
2016-01-27 09:30:00,838.88,838.88,820.0,828.12,14927.0,838.88,838.88,820.0,828.12,14927.0
2016-01-27 10:00:00,823.36,830.54,814.94,828.2,8075.0,823.36,830.54,814.94,828.2,8075.0
2016-01-27 10:30:00,828.0,831.97,824.43,826.07,7242.0,828.0,831.97,824.43,826.07,7242.0
2016-01-27 11:00:00,825.9,837.51,824.89,834.21,3405.0,825.9,837.51,824.89,834.21,3405.0
2016-01-27 11:30:00,829.02,836.91,825.81,828.7,6185.0,829.02,836.91,825.81,828.7,6185.0
2016-01-27 12:00:00,827.75,838.05,827.74,831.0,7498.0,827.75,838.05,827.74,831.0,7498.0
2016-01-27 12:30:00,831.33,831.82,820.55,827.59,12778.0,831.33,831.82,820.55,827.59,12778.0
2016-01-27 13:00:00,828.78,828.78,822.75,826.98,12126.0,828.78,828.78,822.75,826.98,12126.0
2016-01-27 13:30:00,825.12,831.05,824.64,831.05,3515.0,825.12,831.05,824.64,831.05,3515.0
2016-01-27 14:00:00,831.83,836.38,823.55,827.0,3300.0,831.83,836.38,823.55,827.0,3300.0
2016-01-27 14:30:00,828.93,828.93,823.22,823.22,3161.0,828.93,828.93,823.22,823.22,3161.0
2016-01-27 15:00:00,823.19,827.1,821.03,826.83,4698.0,823.19,827.1,821.03,826.83,4698.0
2016-01-27 15:30:00,824.47,826.32,821.09,825.57,9977.0,824.47,826.32,821.09,825.57,9977.0
2016-01-28 09:30:00,827.72,828.5,824.0,824.5,2470.0,827.72,828.5,824.0,824.5,2470.0
2016-01-28 10:00:00,822.53,823.57,819.84,819.84,1000.0,822.53,823.57,819.84,819.84,1000.0
2016-01-28 10:30:00,820.29,823.0,815.57,818.84,8950.0,820.29,823.0,815.57,818.84,8950.0
2016-01-28 11:00:00,818.59,821.0,815.0,815.0,4704.0,818.59,821.0,815.0,815.0,4704.0
2016-01-28 11:30:00,814.99,816.95,812.89,812.89,3739.0,814.99,816.95,812.89,812.89,3739.0
2016-01-28 12:00:00,815.0,816.92,811.44,811.55,7135.0,815.0,816.92,811.44,811.55,7135.0
2016-01-28 12:30:00,812.5,817.76,808.53,811.86,5949.0,812.5,817.76,808.53,811.86,5949.0
2016-01-28 13:00:00,811.01,815.12,808.05,808.31,4030.0,811.01,815.12,808.05,808.31,4030.0
2016-01-28 13:30:00,808.17,817.32,808.05,811.55,1400.0,808.17,817.32,808.05,811.55,1400.0
2016-01-28 14:00:00,811.55,815.0,809.95,815.0,3736.0,811.55,815.0,809.95,815.0,3736.0
2016-01-28 14:30:00,812.49,814.4,809.95,811.18,2500.0,812.49,814.4,809.95,811.18,2500.0
2016-01-28 15:00:00,811.61,814.42,810.0,812.49,6527.0,811.61,814.42,810.0,812.49,6527.0
2016-01-28 15:30:00,814.59,814.98,805.03,809.25,20966.0,814.59,814.98,805.03,809.25,20966.0
2016-01-29 09:30:00,810.59,814.5,808.2,809.61,4024.0,810.59,814.5,808.2,809.61,4024.0
2016-01-29 10:00:00,808.21,814.5,808.21,810.81,4601.0,808.21,814.5,808.21,810.81,4601.0
2016-01-29 10:30:00,810.0,812.41,808.82,809.75,22333.0,810.0,812.41,808.82,809.75,22333.0
2016-01-29 11:00:00,811.2,813.22,809.81,811.21,3800.0,811.2,813.22,809.81,811.21,3800.0
2016-01-29 11:30:00,811.67,812.97,806.41,806.41,3981.0,811.67,812.97,806.41,806.41,3981.0
2016-01-29 12:00:00,809.61,811.96,809.61,810.08,3649.0,809.61,811.96,809.61,810.08,3649.0
2016-01-29 12:30:00,811.38,813.58,809.99,813.36,2978.0,811.38,813.58,809.99,813.36,2978.0
2016-01-29 13:00:00,813.24,815.0,811.0,812.07,6618.0,813.24,815.0,811.0,812.07,6618.0
2016-01-29 13:30:00,814.99,819.34,813.52,819.33,5117.0,814.99,819.34,813.52,819.33,5117.0
2016-01-29 14:00:00,815.11,826.0,815.11,825.2,5286.0,815.11,826.0,815.11,825.2,5286.0
2016-01-29 14:30:00,825.2,830.08,825.19,829.98,3909.0,825.2,830.08,825.19,829.98,3909.0
2016-01-29 15:00:00,830.08,833.25,828.95,831.14,5000.0,830.08,833.25,828.95,831.14,5000.0
2016-01-29 15:30:00,832.1,841.07,829.3,840.22,16704.0,832.1,841.07,829.3,840.22,16704.0
2016-02-01 09:30:00,839.25,839.25,816.71,834.03,6893.0,839.25,839.25,816.71,834.03,6893.0
2016-02-01 10:00:00,832.99,838.23,831.0,835.78,2700.0,832.99,838.23,831.0,835.78,2700.0
2016-02-01 10:30:00,834.9,844.71,834.9,843.21,4541.0,834.9,844.71,834.9,843.21,4541.0
2016-02-01 11:00:00,843.1,852.0,842.05,846.69,2600.0,843.1,852.0,842.05,846.69,2600.0
2016-02-01 11:30:00,846.97,851.99,844.5,846.49,6799.0,846.97,851.99,844.5,846.49,6799.0
2016-02-01 12:00:00,846.18,847.49,842.75,846.0,3185.0,846.18,847.49,842.75,846.0,3185.0
2016-02-01 12:30:00,846.0,846.0,839.01,839.01,4341.0,846.0,846.0,839.01,839.01,4341.0
2016-02-01 13:00:00,841.21,847.0,840.01,846.12,5738.0,841.21,847.0,840.01,846.12,5738.0
2016-02-01 13:30:00,848.4,848.76,848.29,848.4,1000.0,848.4,848.76,848.29,848.4,1000.0
2016-02-01 14:00:00,848.23,849.99,846.99,849.49,1552.0,848.23,849.99,846.99,849.49,1552.0
2016-02-01 14:30:00,849.59,855.71,849.59,850.57,3628.0,849.59,855.71,849.59,850.57,3628.0
2016-02-01 15:00:00,852.36,861.04,851.65,855.0,4500.0,852.36,861.04,851.65,855.0,4500.0
2016-02-01 15:30:00,856.72,856.72,851.61,852.31,3405.0,856.72,856.72,851.61,852.31,3405.0
2016-02-02 09:30:00,844.07,858.56,841.6,842.74,5153.0,844.07,858.56,841.6,842.74,5153.0
2016-02-02 10:00:00,844.16,852.82,841.65,847.48,8165.0,844.16,852.82,841.65,847.48,8165.0
2016-02-02 10:30:00,845.78,849.99,844.47,845.11,3454.0,845.78,849.99,844.47,845.11,3454.0
2016-02-02 11:00:00,848.7,850.72,848.7,849.45,1762.0,848.7,850.72,848.7,849.45,1762.0
2016-02-02 11:30:00,851.5,851.66,847.24,849.04,3802.0,851.5,851.66,847.24,849.04,3802.0
2016-02-02 12:00:00,849.77,849.77,842.7,844.55,4579.0,849.77,849.77,842.7,844.55,4579.0
2016-02-02 12:30:00,846.62,847.81,844.14,844.14,1960.0,846.62,847.81,844.14,844.14,1960.0
2016-02-02 13:00:00,845.2,845.78,842.87,843.13,4698.0,845.2,845.78,842.87,843.13,4698.0
2016-02-02 13:30:00,845.49,845.6,840.56,840.57,1200.0,845.49,845.6,840.56,840.57,1200.0
2016-02-02 14:00:00,841.44,846.1,840.15,841.56,2975.0,841.44,846.1,840.15,841.56,2975.0
2016-02-02 14:30:00,839.88,845.51,839.88,845.51,2816.0,839.88,845.51,839.88,845.51,2816.0
2016-02-02 15:00:00,842.73,843.0,839.4,839.4,2000.0,842.73,843.0,839.4,839.4,2000.0
2016-02-02 15:30:00,840.02,842.87,839.2,840.7,3887.0,840.02,842.87,839.2,840.7,3887.0
2016-02-03 09:30:00,845.29,849.68,834.3,834.52,9214.0,845.29,849.68,834.3,834.52,9214.0
2016-02-03 10:00:00,837.33,837.33,827.07,827.07,2006.0,837.33,837.33,827.07,827.07,2006.0
2016-02-03 10:30:00,829.71,833.62,823.16,830.25,2100.0,829.71,833.62,823.16,830.25,2100.0
2016-02-03 11:00:00,828.5,833.89,828.5,831.69,1200.0,828.5,833.89,828.5,831.69,1200.0
2016-02-03 11:30:00,831.01,837.88,830.01,837.38,1700.0,831.01,837.88,830.01,837.38,1700.0
2016-02-03 12:00:00,832.1,837.65,828.94,831.36,4225.0,832.1,837.65,828.94,831.36,4225.0
2016-02-03 12:30:00,832.43,832.43,827.13,832.16,800.0,832.43,832.43,827.13,832.16,800.0
2016-02-03 13:00:00,830.48,833.84,826.93,826.94,400.0,830.48,833.84,826.93,826.94,400.0
2016-02-03 13:30:00,826.42,829.7,826.42,829.7,300.0,826.42,829.7,826.42,829.7,300.0
2016-02-03 14:00:00,825.87,831.99,824.74,830.05,5882.0,825.87,831.99,824.74,830.05,5882.0
2016-02-03 14:30:00,832.47,839.47,829.0,837.25,2774.0,832.47,839.47,829.0,837.25,2774.0
2016-02-03 15:00:00,834.79,839.76,834.78,835.51,1400.0,834.79,839.76,834.78,835.51,1400.0
2016-02-03 15:30:00,837.8,838.57,832.21,835.39,6340.0,837.8,838.57,832.21,835.39,6340.0
2016-02-04 09:30:00,835.71,840.0,831.93,840.0,902.0,835.71,840.0,831.93,840.0,902.0
2016-02-04 10:00:00,833.6,835.52,827.93,830.44,1419.0,833.6,835.52,827.93,830.44,1419.0
2016-02-04 10:30:00,827.72,830.5,827.7,827.7,500.0,827.72,830.5,827.7,827.7,500.0
2016-02-04 11:00:00,827.02,827.02,823.8,823.8,700.0,827.02,827.02,823.8,823.8,700.0
2016-02-04 11:30:00,824.11,827.48,816.3,820.82,1300.0,824.11,827.48,816.3,820.82,1300.0
2016-02-04 12:00:00,821.16,823.32,818.73,821.02,1800.0,821.16,823.32,818.73,821.02,1800.0
2016-02-04 12:30:00,819.88,822.12,817.7,817.7,1265.0,819.88,822.12,817.7,817.7,1265.0
2016-02-04 13:00:00,822.36,822.36,818.06,818.06,300.0,822.36,822.36,818.06,818.06,300.0
2016-02-04 13:30:00,822.08,822.09,818.01,819.0,832.0,822.08,822.09,818.01,819.0,832.0
2016-02-04 14:00:00,819.87,824.5,818.23,820.5,3908.0,819.87,824.5,818.23,820.5,3908.0
2016-02-04 14:30:00,821.81,822.7,819.75,822.7,1338.0,821.81,822.7,819.75,822.7,1338.0
2016-02-04 15:00:00,818.09,822.35,818.09,821.02,1400.0,818.09,822.35,818.09,821.02,1400.0
2016-02-04 15:30:00,820.99,830.49,820.99,830.0,13433.0,820.99,830.49,820.99,830.0,13433.0
2016-02-05 09:30:00,827.65,831.97,827.63,829.98,1772.0,827.65,831.97,827.63,829.98,1772.0
2016-02-05 10:00:00,835.79,839.99,830.54,833.65,9581.0,835.79,839.99,830.54,833.65,9581.0
2016-02-05 10:30:00,832.01,841.56,831.7,839.56,11665.0,832.01,841.56,831.7,839.56,11665.0
2016-02-05 11:00:00,841.53,841.53,837.34,837.59,400.0,841.53,841.53,837.34,837.59,400.0
2016-02-05 11:30:00,836.59,840.05,831.6,831.6,2676.0,836.59,840.05,831.6,831.6,2676.0
2016-02-05 12:00:00,834.0,837.42,834.0,836.91,2647.0,834.0,837.42,834.0,836.91,2647.0
2016-02-05 12:30:00,835.75,837.3,834.5,834.5,1510.0,835.75,837.3,834.5,834.5,1510.0
2016-02-05 13:00:00,834.55,835.98,833.26,834.28,1592.0,834.55,835.98,833.26,834.28,1592.0
2016-02-05 13:30:00,835.37,835.78,833.5,833.5,716.0,835.37,835.78,833.5,833.5,716.0
2016-02-05 14:00:00,832.44,835.99,832.44,835.34,1200.0,832.44,835.99,832.44,835.34,1200.0
2016-02-05 14:30:00,833.48,835.38,830.0,834.36,2100.0,833.48,835.38,830.0,834.36,2100.0
2016-02-05 15:00:00,834.0,837.13,832.7,835.37,3509.0,834.0,837.13,832.7,835.37,3509.0
2016-02-05 15:30:00,834.85,837.7,831.95,832.73,9954.0,834.85,837.7,831.95,832.73,9954.0
2016-02-08 09:30:00,827.99,828.85,817.77,827.2,10325.0,827.99,828.85,817.77,827.2,10325.0
2016-02-08 10:00:00,827.98,828.45,819.94,819.94,10507.0,827.98,828.45,819.94,819.94,10507.0
2016-02-08 10:30:00,819.94,826.87,819.94,822.97,4811.0,819.94,826.87,819.94,822.97,4811.0
2016-02-08 11:00:00,821.99,821.99,817.32,817.32,1200.0,821.99,821.99,817.32,817.32,1200.0
2016-02-08 11:30:00,818.9,819.99,812.67,816.6,2488.0,818.9,819.99,812.67,816.6,2488.0
2016-02-08 12:00:00,816.94,817.7,813.5,816.02,1954.0,816.94,817.7,813.5,816.02,1954.0
2016-02-08 12:30:00,814.1,817.05,813.57,813.67,2840.0,814.1,817.05,813.57,813.67,2840.0
2016-02-08 13:00:00,815.9,816.05,810.55,810.55,1698.0,815.9,816.05,810.55,810.55,1698.0
2016-02-08 13:30:00,815.22,815.43,812.01,812.01,1325.0,815.22,815.43,812.01,812.01,1325.0
2016-02-08 14:00:00,813.25,817.01,812.32,814.0,2100.0,813.25,817.01,812.32,814.0,2100.0
2016-02-08 14:30:00,812.46,814.0,810.0,813.16,1637.0,812.46,814.0,810.0,813.16,1637.0
2016-02-08 15:00:00,814.98,817.98,813.72,816.99,1603.0,814.98,817.98,813.72,816.99,1603.0
2016-02-08 15:30:00,816.8,823.49,816.19,820.59,4647.0,816.8,823.49,816.19,820.59,4647.0
2016-02-09 09:30:00,815.92,838.98,815.92,831.81,2043.0,815.92,838.98,815.92,831.81,2043.0
2016-02-09 10:00:00,826.47,828.12,824.26,824.26,650.0,826.47,828.12,824.26,824.26,650.0
2016-02-09 10:30:00,822.3,823.93,817.0,821.72,12707.0,822.3,823.93,817.0,821.72,12707.0
2016-02-09 11:00:00,820.94,840.35,820.94,840.35,8754.0,820.94,840.35,820.94,840.35,8754.0
2016-02-09 11:30:00,834.59,838.91,831.12,838.91,2367.0,834.59,838.91,831.12,838.91,2367.0
2016-02-09 12:00:00,834.25,835.78,829.61,829.61,2022.0,834.25,835.78,829.61,829.61,2022.0
2016-02-09 12:30:00,830.0,831.46,829.37,829.37,1608.0,830.0,831.46,829.37,829.37,1608.0
2016-02-09 13:00:00,827.79,830.69,827.79,827.79,325.0,827.79,830.69,827.79,827.79,325.0
2016-02-09 13:30:00,831.04,831.78,829.65,831.04,1200.0,831.04,831.78,829.65,831.04,1200.0
2016-02-09 14:00:00,831.04,832.99,831.03,832.99,800.0,831.04,832.99,831.03,832.99,800.0
2016-02-09 14:30:00,832.99,832.99,828.13,832.19,700.0,832.99,832.99,828.13,832.19,700.0
2016-02-09 15:00:00,829.52,835.89,829.52,834.5,2036.0,829.52,835.89,829.52,834.5,2036.0
2016-02-09 15:30:00,834.15,835.13,827.71,832.15,6219.0,834.15,835.13,827.71,832.15,6219.0
2016-02-10 09:30:00,833.03,833.52,833.03,833.52,281.0,833.03,833.52,833.03,833.52,281.0
2016-02-10 10:00:00,837.99,845.05,837.33,845.05,4414.0,837.99,845.05,837.33,845.05,4414.0
2016-02-10 10:30:00,844.89,849.26,841.47,841.47,3700.0,844.89,849.26,841.47,841.47,3700.0
2016-02-10 11:00:00,841.39,846.8,841.13,843.29,5047.0,841.39,846.8,841.13,843.29,5047.0
2016-02-10 11:30:00,845.31,845.31,845.3,845.31,100.0,845.31,845.31,845.3,845.31,100.0
2016-02-10 12:00:00,846.45,847.99,845.98,847.99,400.0,846.45,847.99,845.98,847.99,400.0
2016-02-10 12:30:00,849.1,849.1,849.09,849.1,1049.0,849.1,849.1,849.09,849.1,1049.0
2016-02-10 13:00:00,846.73,853.89,844.59,853.81,500.0,846.73,853.89,844.59,853.81,500.0
2016-02-10 13:30:00,849.6,853.8,849.08,852.84,1200.0,849.6,853.8,849.08,852.84,1200.0
2016-02-10 14:00:00,849.24,851.98,843.96,850.26,4000.0,849.24,851.98,843.96,850.26,4000.0
2016-02-10 14:30:00,845.81,856.29,843.75,855.4,5961.0,845.81,856.29,843.75,855.4,5961.0
2016-02-10 15:00:00,853.39,855.1,845.16,849.98,2800.0,853.39,855.1,845.16,849.98,2800.0
2016-02-10 15:30:00,851.0,852.47,842.58,842.61,11087.0,851.0,852.47,842.58,842.61,11087.0
2016-02-11 09:30:00,841.21,841.21,830.04,839.99,4424.0,841.21,841.21,830.04,839.99,4424.0
2016-02-11 10:00:00,836.97,836.98,832.62,832.62,900.0,836.97,836.98,832.62,832.62,900.0
2016-02-11 10:30:00,832.54,835.97,832.54,835.97,520.0,832.54,835.97,832.54,835.97,520.0
2016-02-11 11:00:00,836.69,836.69,830.01,835.62,2700.0,836.69,836.69,830.01,835.62,2700.0
2016-02-11 11:30:00,831.01,833.71,827.0,830.68,9142.0,831.01,833.71,827.0,830.68,9142.0
2016-02-11 12:00:00,832.44,832.44,832.44,832.44,100.0,832.44,832.44,832.44,832.44,100.0
2016-02-11 12:30:00,827.55,827.56,827.03,827.03,300.0,827.55,827.56,827.03,827.03,300.0
2016-02-11 13:00:00,827.34,831.0,827.34,831.0,200.0,827.34,831.0,827.34,831.0,200.0
2016-02-11 13:30:00,828.01,829.97,827.02,829.97,500.0,828.01,829.97,827.02,829.97,500.0
2016-02-11 14:00:00,825.38,825.38,820.0,820.0,1346.0,825.38,825.38,820.0,820.0,1346.0
2016-02-11 14:30:00,817.02,826.71,817.02,825.19,1173.0,817.02,826.71,817.02,825.19,1173.0
2016-02-11 15:00:00,821.3,825.18,820.01,820.01,2725.0,821.3,825.18,820.01,820.01,2725.0
2016-02-11 15:30:00,820.01,824.48,813.08,818.3,8087.0,820.01,824.48,813.08,818.3,8087.0
2016-02-12 09:30:00,816.23,833.05,816.23,828.5,5389.0,816.23,833.05,816.23,828.5,5389.0
2016-02-12 10:00:00,826.38,835.86,826.38,834.02,2915.0,826.38,835.86,826.38,834.02,2915.0
2016-02-12 10:30:00,833.95,838.94,832.03,837.6,3419.0,833.95,838.94,832.03,837.6,3419.0
2016-02-12 11:00:00,836.54,836.54,836.54,836.54,100.0,836.54,836.54,836.54,836.54,100.0
2016-02-12 11:30:00,836.45,836.45,830.58,831.03,3900.0,836.45,836.45,830.58,831.03,3900.0
2016-02-12 12:00:00,830.63,831.01,830.24,830.24,1000.0,830.63,831.01,830.24,830.24,1000.0
2016-02-12 12:30:00,835.0,835.0,833.01,833.01,200.0,835.0,835.0,833.01,833.01,200.0
2016-02-12 13:00:00,833.0,833.01,824.82,830.0,600.0,833.0,833.01,824.82,830.0,600.0
2016-02-12 13:30:00,829.58,833.36,829.58,830.99,300.0,829.58,833.36,829.58,830.99,300.0
2016-02-12 14:00:00,832.5,833.63,830.14,830.14,500.0,832.5,833.63,830.14,830.14,500.0
2016-02-12 14:30:00,833.62,833.62,830.65,830.65,733.0,833.62,833.62,830.65,830.65,733.0
2016-02-12 15:00:00,833.63,838.99,831.56,834.59,3011.0,833.63,838.99,831.56,834.59,3011.0
2016-02-12 15:30:00,834.52,842.93,831.3,840.53,6377.0,834.52,842.93,831.3,840.53,6377.0
2016-02-16 09:30:00,840.0,840.0,832.32,836.96,4442.0,840.0,840.0,832.32,836.96,4442.0
2016-02-16 10:00:00,832.21,832.82,826.05,826.05,4028.0,832.21,832.82,826.05,826.05,4028.0
2016-02-16 10:30:00,825.32,831.37,825.32,826.77,4077.0,825.32,831.37,825.32,826.77,4077.0
2016-02-16 11:00:00,825.71,828.7,824.81,828.66,1825.0,825.71,828.7,824.81,828.66,1825.0
2016-02-16 11:30:00,828.69,830.16,827.71,827.71,1494.0,828.69,830.16,827.71,827.71,1494.0
2016-02-16 12:00:00,829.8,836.08,827.47,829.57,1001.0,829.8,836.08,827.47,829.57,1001.0
2016-02-16 12:30:00,827.71,827.71,821.51,823.98,1300.0,827.71,827.71,821.51,823.98,1300.0
2016-02-16 13:00:00,822.72,828.92,821.01,824.07,4750.0,822.72,828.92,821.01,824.07,4750.0
2016-02-16 13:30:00,824.91,825.52,824.91,825.52,400.0,824.91,825.52,824.91,825.52,400.0
2016-02-16 14:00:00,827.67,831.42,824.7,828.26,3142.0,827.67,831.42,824.7,828.26,3142.0
2016-02-16 14:30:00,827.8,832.57,825.2,832.21,2248.0,827.8,832.57,825.2,832.21,2248.0
2016-02-16 15:00:00,831.84,832.57,827.81,828.32,2399.0,831.84,832.57,827.81,828.32,2399.0
2016-02-16 15:30:00,834.72,835.51,828.24,832.45,5640.0,834.72,835.51,828.24,832.45,5640.0
2016-02-17 09:30:00,830.99,848.4,830.0,839.37,8831.0,830.99,848.4,830.0,839.37,8831.0
2016-02-17 10:00:00,839.91,842.91,839.03,842.0,2070.0,839.91,842.91,839.03,842.0,2070.0
2016-02-17 10:30:00,843.72,844.0,841.01,842.5,7150.0,843.72,844.0,841.01,842.5,7150.0
2016-02-17 11:00:00,841.5,848.66,841.0,848.66,3051.0,841.5,848.66,841.0,848.66,3051.0
2016-02-17 11:30:00,844.35,847.5,841.0,845.0,3557.0,844.35,847.5,841.0,845.0,3557.0
2016-02-17 12:00:00,844.85,844.85,844.85,844.85,100.0,844.85,844.85,844.85,844.85,100.0
2016-02-17 12:30:00,844.7,845.01,844.7,845.01,400.0,844.7,845.01,844.7,845.01,400.0
2016-02-17 13:00:00,846.42,846.42,846.42,846.42,100.0,846.42,846.42,846.42,846.42,100.0
2016-02-17 13:30:00,844.02,845.02,844.02,845.01,700.0,844.02,845.02,844.02,845.01,700.0
2016-02-17 14:00:00,845.75,846.06,844.15,845.69,600.0,845.75,846.06,844.15,845.69,600.0
2016-02-17 14:30:00,847.41,847.41,845.0,845.0,1284.0,847.41,847.41,845.0,845.0,1284.0
2016-02-17 15:00:00,845.83,845.83,843.22,843.22,1200.0,845.83,845.83,843.22,843.22,1200.0
2016-02-17 15:30:00,843.06,845.67,841.21,843.42,5586.0,843.06,845.67,841.21,843.42,5586.0
2016-02-18 09:30:00,843.89,850.04,841.99,846.93,5246.0,843.89,850.04,841.99,846.93,5246.0
2016-02-18 10:00:00,846.83,850.0,843.9,850.0,7853.0,846.83,850.0,843.9,850.0,7853.0
2016-02-18 10:30:00,849.71,853.15,843.61,849.19,7360.0,849.71,853.15,843.61,849.19,7360.0
2016-02-18 11:00:00,847.89,848.95,841.1,845.43,8942.0,847.89,848.95,841.1,845.43,8942.0
2016-02-18 11:30:00,845.0,845.77,842.58,843.54,1900.0,845.0,845.77,842.58,843.54,1900.0
2016-02-18 12:00:00,843.76,845.4,843.56,845.39,643.0,843.76,845.4,843.56,845.39,643.0
2016-02-18 12:30:00,845.51,847.4,844.35,846.09,1750.0,845.51,847.4,844.35,846.09,1750.0
2016-02-18 13:00:00,846.27,846.27,843.83,845.33,998.0,846.27,846.27,843.83,845.33,998.0
2016-02-18 13:30:00,845.48,848.35,845.34,848.35,2335.0,845.48,848.35,845.34,848.35,2335.0
2016-02-18 14:00:00,848.35,850.43,847.78,850.06,1164.0,848.35,850.43,847.78,850.06,1164.0
2016-02-18 14:30:00,849.82,851.08,847.8,851.08,3361.0,849.82,851.08,847.8,851.08,3361.0
2016-02-18 15:00:00,850.98,850.98,849.87,849.87,300.0,850.98,850.98,849.87,849.87,300.0
2016-02-18 15:30:00,849.74,851.57,846.99,849.03,3613.0,849.74,851.57,846.99,849.03,3613.0
2016-02-19 09:30:00,846.9,846.97,840.0,845.0,1167.0,846.9,846.97,840.0,845.0,1167.0
2016-02-19 10:00:00,848.6,853.44,848.33,853.44,1703.0,848.6,853.44,848.33,853.44,1703.0
2016-02-19 10:30:00,853.47,856.8,853.46,856.8,1700.0,853.47,856.8,853.46,856.8,1700.0
2016-02-19 11:00:00,857.0,862.11,854.66,862.11,6100.0,857.0,862.11,854.66,862.11,6100.0
2016-02-19 11:30:00,862.11,868.09,861.28,867.5,3668.0,862.11,868.09,861.28,867.5,3668.0
2016-02-19 12:00:00,867.45,868.0,863.67,866.07,4541.0,867.45,868.0,863.67,866.07,4541.0
2016-02-19 12:30:00,865.9,867.43,864.14,866.0,904.0,865.9,867.43,864.14,866.0,904.0
2016-02-19 13:00:00,864.89,870.5,864.89,870.5,5898.0,864.89,870.5,864.89,870.5,5898.0
2016-02-19 13:30:00,868.1,876.83,868.09,876.7,4231.0,868.1,876.83,868.09,876.7,4231.0
2016-02-19 14:00:00,875.98,889.5,875.98,879.0,10645.0,875.98,889.5,875.98,879.0,10645.0
2016-02-19 14:30:00,878.41,879.16,862.5,862.5,11242.0,878.41,879.16,862.5,862.5,11242.0
2016-02-19 15:00:00,865.5,872.79,864.3,866.5,6998.0,865.5,872.79,864.3,866.5,6998.0
2016-02-19 15:30:00,863.5,866.16,857.68,861.44,12971.0,863.5,866.16,857.68,861.44,12971.0
2016-02-22 09:30:00,865.35,871.7,865.35,871.68,2757.0,865.35,871.7,865.35,871.68,2757.0
2016-02-22 10:00:00,867.9,868.37,860.39,862.0,3616.0,867.9,868.37,860.39,862.0,3616.0
2016-02-22 10:30:00,862.0,869.0,860.67,864.58,6011.0,862.0,869.0,860.67,864.58,6011.0
2016-02-22 11:00:00,863.68,863.68,863.68,863.68,100.0,863.68,863.68,863.68,863.68,100.0
2016-02-22 11:30:00,864.64,871.23,862.91,867.5,5505.0,864.64,871.23,862.91,867.5,5505.0
2016-02-22 12:00:00,867.47,871.17,864.78,867.29,8508.0,867.47,871.17,864.78,867.29,8508.0
2016-02-22 12:30:00,865.5,865.51,865.5,865.51,200.0,865.5,865.51,865.5,865.51,200.0
2016-02-22 13:00:00,870.73,870.73,863.02,865.04,1900.0,870.73,870.73,863.02,865.04,1900.0
2016-02-22 13:30:00,865.01,866.64,865.0,866.64,330.0,865.01,866.64,865.0,866.64,330.0
2016-02-22 14:00:00,863.27,870.71,863.27,870.71,200.0,863.27,870.71,863.27,870.71,200.0
2016-02-22 14:30:00,866.1,868.19,864.42,868.19,700.0,866.1,868.19,864.42,868.19,700.0
2016-02-22 15:00:00,866.83,869.97,866.31,869.59,1000.0,866.83,869.97,866.31,869.59,1000.0
2016-02-22 15:30:00,869.24,869.89,865.26,866.5,3061.0,869.24,869.89,865.26,866.5,3061.0
2016-02-23 09:30:00,865.7,870.63,862.38,867.47,7033.0,865.7,870.63,862.38,867.47,7033.0
2016-02-23 10:00:00,868.25,868.36,863.02,863.02,2781.0,868.25,868.36,863.02,863.02,2781.0
2016-02-23 10:30:00,864.62,864.62,860.0,860.0,644.0,864.62,864.62,860.0,860.0,644.0
2016-02-23 11:00:00,860.12,861.28,858.01,860.0,1962.0,860.12,861.28,858.01,860.0,1962.0
2016-02-23 11:30:00,857.12,861.83,855.98,858.5,6616.0,857.12,861.83,855.98,858.5,6616.0
2016-02-23 12:00:00,858.94,858.94,857.37,857.5,1286.0,858.94,858.94,857.37,857.5,1286.0
2016-02-23 12:30:00,863.75,863.75,863.75,863.75,100.0,863.75,863.75,863.75,863.75,100.0
2016-02-23 13:00:00,858.34,861.0,858.01,861.0,300.0,858.34,861.0,858.01,861.0,300.0
2016-02-23 13:30:00,862.68,862.68,860.93,862.44,1099.0,862.68,862.68,860.93,862.44,1099.0
2016-02-23 14:00:00,862.44,862.44,859.48,861.85,1000.0,862.44,862.44,859.48,861.85,1000.0
2016-02-23 14:30:00,859.71,859.71,858.5,858.5,884.0,859.71,859.71,858.5,858.5,884.0
2016-02-23 15:00:00,861.61,861.61,854.99,858.46,1074.0,861.61,861.61,854.99,858.46,1074.0
2016-02-23 15:30:00,856.25,858.94,852.99,855.16,4096.0,856.25,858.94,852.99,855.16,4096.0
2016-02-24 09:30:00,847.15,851.47,845.01,850.74,4544.0,847.15,851.47,845.01,850.74,4544.0
2016-02-24 10:00:00,851.24,851.33,843.94,843.94,10406.0,851.24,851.33,843.94,843.94,10406.0
2016-02-24 10:30:00,843.95,850.94,840.38,848.74,8160.0,843.95,850.94,840.38,848.74,8160.0
2016-02-24 11:00:00,851.47,851.47,845.46,849.93,2148.0,851.47,851.47,845.46,849.93,2148.0
2016-02-24 11:30:00,842.04,853.13,842.04,853.13,5778.0,842.04,853.13,842.04,853.13,5778.0
2016-02-24 12:00:00,853.5,859.05,851.24,852.0,5493.0,853.5,859.05,851.24,852.0,5493.0
2016-02-24 12:30:00,850.84,857.71,849.37,857.71,4703.0,850.84,857.71,849.37,857.71,4703.0
2016-02-24 13:00:00,854.08,862.58,854.08,859.4,1816.0,854.08,862.58,854.08,859.4,1816.0
2016-02-24 13:30:00,854.56,859.0,847.94,858.86,2839.0,854.56,859.0,847.94,858.86,2839.0
2016-02-24 14:00:00,858.63,870.16,858.08,869.94,2207.0,858.63,870.16,858.08,869.94,2207.0
2016-02-24 14:30:00,867.12,869.0,859.02,868.05,2500.0,867.12,869.0,859.02,868.05,2500.0
2016-02-24 15:00:00,855.29,870.0,855.29,869.73,1616.0,855.29,870.0,855.29,869.73,1616.0
2016-02-24 15:30:00,868.81,868.81,862.43,866.99,2173.0,868.81,868.81,862.43,866.99,2173.0
2016-02-25 09:30:00,864.1,873.1,861.01,864.13,10232.0,864.1,873.1,861.01,864.13,10232.0
2016-02-25 10:00:00,864.07,870.99,861.93,870.78,5902.0,864.07,870.99,861.93,870.78,5902.0
2016-02-25 10:30:00,869.99,872.07,866.44,870.4,4108.0,869.99,872.07,866.44,870.4,4108.0
2016-02-25 11:00:00,869.8,874.68,869.8,873.32,1892.0,869.8,874.68,869.8,873.32,1892.0
2016-02-25 11:30:00,873.66,887.97,872.8,885.08,12755.0,873.66,887.97,872.8,885.08,12755.0
2016-02-25 12:00:00,885.08,887.59,881.4,882.45,7910.0,885.08,887.59,881.4,882.45,7910.0
2016-02-25 12:30:00,883.01,884.01,881.0,882.99,8881.0,883.01,884.01,881.0,882.99,8881.0
2016-02-25 13:00:00,883.18,886.16,881.65,884.0,2300.0,883.18,886.16,881.65,884.0,2300.0
2016-02-25 13:30:00,884.0,887.96,881.49,883.47,3100.0,884.0,887.96,881.49,883.47,3100.0
2016-02-25 14:00:00,883.25,884.83,875.0,876.76,9765.0,883.25,884.83,875.0,876.76,9765.0
2016-02-25 14:30:00,876.3,879.25,873.22,876.5,5655.0,876.3,879.25,873.22,876.5,5655.0
2016-02-25 15:00:00,876.21,878.8,873.35,875.8,5946.0,876.21,878.8,873.35,875.8,5946.0
2016-02-25 15:30:00,875.81,883.98,873.05,880.0,10893.0,875.81,883.98,873.05,880.0,10893.0
2016-02-26 09:30:00,880.61,884.0,875.15,883.0,6575.0,880.61,884.0,875.15,883.0,6575.0
2016-02-26 10:00:00,879.03,884.92,879.03,879.08,3550.0,879.03,884.92,879.03,879.08,3550.0
2016-02-26 10:30:00,880.04,880.04,879.11,879.11,200.0,880.04,880.04,879.11,879.11,200.0
2016-02-26 11:00:00,880.18,880.18,879.7,879.72,300.0,880.18,880.18,879.7,879.72,300.0
2016-02-26 11:30:00,879.71,879.71,875.01,875.01,900.0,879.71,879.71,875.01,875.01,900.0
2016-02-26 12:00:00,873.45,874.58,868.07,874.57,400.0,873.45,874.58,868.07,874.57,400.0
2016-02-26 12:30:00,870.68,876.39,869.9,876.39,3910.0,870.68,876.39,869.9,876.39,3910.0
2016-02-26 13:00:00,872.51,874.81,870.5,872.11,3115.0,872.51,874.81,870.5,872.11,3115.0
2016-02-26 13:30:00,871.0,873.65,865.86,870.9,6964.0,871.0,873.65,865.86,870.9,6964.0
2016-02-26 14:00:00,870.03,872.2,867.0,870.85,3715.0,870.03,872.2,867.0,870.85,3715.0
2016-02-26 14:30:00,872.68,872.89,870.88,871.0,1536.0,872.68,872.89,870.88,871.0,1536.0
2016-02-26 15:00:00,872.94,876.75,872.94,875.13,600.0,872.94,876.75,872.94,875.13,600.0
2016-02-26 15:30:00,874.3,875.97,866.35,866.77,3853.0,874.3,875.97,866.35,866.77,3853.0
2016-02-29 09:30:00,869.42,872.3,864.57,865.0,1221.0,869.42,872.3,864.57,865.0,1221.0
2016-02-29 10:00:00,868.87,869.89,868.86,869.89,200.0,868.87,869.89,868.86,869.89,200.0
2016-02-29 10:30:00,865.3,873.22,862.19,867.3,5522.0,865.3,873.22,862.19,867.3,5522.0
2016-02-29 11:00:00,868.5,875.36,868.5,870.18,5007.0,868.5,875.36,868.5,870.18,5007.0
2016-02-29 11:30:00,867.97,867.97,866.81,866.81,420.0,867.97,867.97,866.81,866.81,420.0
2016-02-29 12:00:00,861.3,875.66,861.3,868.5,3220.0,861.3,875.66,861.3,868.5,3220.0
2016-02-29 12:30:00,869.5,869.5,868.85,868.85,601.0,869.5,869.5,868.85,868.85,601.0
2016-02-29 13:00:00,869.95,870.0,862.6,865.83,1000.0,869.95,870.0,862.6,865.83,1000.0
2016-02-29 13:30:00,869.04,870.28,860.2,860.2,2010.0,869.04,870.28,860.2,860.2,2010.0
2016-02-29 14:00:00,863.45,865.01,863.45,864.19,2000.0,863.45,865.01,863.45,864.19,2000.0
2016-02-29 14:30:00,858.11,862.09,855.03,862.0,1300.0,858.11,862.09,855.03,862.0,1300.0
2016-02-29 15:00:00,862.05,862.06,853.81,857.55,2000.0,862.05,862.06,853.81,857.55,2000.0
2016-02-29 15:30:00,860.33,862.12,855.0,857.87,4184.0,860.33,862.12,855.0,857.87,4184.0
2016-03-01 09:30:00,863.73,870.0,863.73,869.4,7065.0,863.73,870.0,863.73,869.4,7065.0
2016-03-01 10:00:00,870.06,883.71,868.05,879.4,6900.0,870.06,883.71,868.05,879.4,6900.0
2016-03-01 10:30:00,880.48,881.21,875.7,878.59,3357.0,880.48,881.21,875.7,878.59,3357.0
2016-03-01 11:00:00,873.98,879.0,873.98,879.0,4625.0,873.98,879.0,873.98,879.0,4625.0
2016-03-01 11:30:00,879.0,879.0,879.0,879.0,0.0,879.0,879.0,879.0,879.0,0.0
2016-03-01 12:00:00,878.1,878.93,876.01,877.1,400.0,878.1,878.93,876.01,877.1,400.0
2016-03-01 12:30:00,874.56,878.94,872.11,876.89,2450.0,874.56,878.94,872.11,876.89,2450.0
2016-03-01 13:00:00,876.93,878.94,875.32,875.41,2100.0,876.93,878.94,875.32,875.41,2100.0
2016-03-01 13:30:00,879.05,880.3,876.41,880.07,1528.0,879.05,880.3,876.41,880.07,1528.0
2016-03-01 14:00:00,878.77,882.0,876.56,881.58,605.0,878.77,882.0,876.56,881.58,605.0
2016-03-01 14:30:00,879.43,879.43,877.27,877.27,500.0,879.43,879.43,877.27,877.27,500.0
2016-03-01 15:00:00,879.0,879.05,877.19,878.95,2292.0,879.0,879.05,877.19,878.95,2292.0
2016-03-01 15:30:00,878.95,878.95,875.0,877.13,4635.0,878.95,878.95,875.0,877.13,4635.0
2016-03-02 09:30:00,876.5,884.0,876.5,883.99,2500.0,876.5,884.0,876.5,883.99,2500.0
2016-03-02 10:00:00,883.0,883.78,880.01,882.55,1700.0,883.0,883.78,880.01,882.55,1700.0
2016-03-02 10:30:00,882.96,882.96,875.9,877.69,4549.0,882.96,882.96,875.9,877.69,4549.0
2016-03-02 11:00:00,879.8,884.0,878.0,880.26,6013.0,879.8,884.0,878.0,880.26,6013.0
2016-03-02 11:30:00,880.26,883.96,879.97,883.96,4012.0,880.26,883.96,879.97,883.96,4012.0
2016-03-02 12:00:00,880.12,881.5,880.12,880.89,500.0,880.12,881.5,880.12,880.89,500.0
2016-03-02 12:30:00,878.5,880.9,878.5,880.9,200.0,878.5,880.9,878.5,880.9,200.0
2016-03-02 13:00:00,880.12,880.98,879.72,880.98,500.0,880.12,880.98,879.72,880.98,500.0
2016-03-02 13:30:00,881.6,881.6,881.6,881.6,100.0,881.6,881.6,881.6,881.6,100.0
2016-03-02 14:00:00,880.68,881.26,880.68,880.68,300.0,880.68,881.26,880.68,880.68,300.0
2016-03-02 14:30:00,879.3,882.26,879.25,880.9,2705.0,879.3,882.26,879.25,880.9,2705.0
2016-03-02 15:00:00,881.2,882.84,879.99,882.84,1432.0,881.2,882.84,879.99,882.84,1432.0
2016-03-02 15:30:00,882.49,883.16,878.02,878.02,10441.0,882.49,883.16,878.02,878.02,10441.0
2016-03-03 09:30:00,879.7,879.7,879.5,879.5,519.0,879.7,879.7,879.5,879.5,519.0
2016-03-03 10:00:00,880.1,880.1,876.48,876.74,300.0,880.1,880.1,876.48,876.74,300.0
2016-03-03 10:30:00,874.2,876.98,874.2,875.88,300.0,874.2,876.98,874.2,875.88,300.0
2016-03-03 11:00:00,874.72,878.96,872.34,875.24,1705.0,874.72,878.96,872.34,875.24,1705.0
2016-03-03 11:30:00,873.25,879.58,871.54,871.65,820.0,873.25,879.58,871.54,871.65,820.0
2016-03-03 12:00:00,878.0,878.0,872.48,872.48,1005.0,878.0,878.0,872.48,872.48,1005.0
2016-03-03 12:30:00,873.76,878.0,871.5,873.21,2171.0,873.76,878.0,871.5,873.21,2171.0
2016-03-03 13:00:00,872.89,878.97,869.56,871.76,3215.0,872.89,878.97,869.56,871.76,3215.0
2016-03-03 13:30:00,871.58,877.5,871.58,872.72,900.0,871.58,877.5,871.58,872.72,900.0
2016-03-03 14:00:00,873.7,876.29,871.95,874.38,2191.0,873.7,876.29,871.95,874.38,2191.0
2016-03-03 14:30:00,876.16,883.85,875.42,879.94,1991.0,876.16,883.85,875.42,879.94,1991.0
2016-03-03 15:00:00,876.35,882.84,876.35,880.6,800.0,876.35,882.84,876.35,880.6,800.0
2016-03-03 15:30:00,877.52,882.89,876.89,878.61,4551.0,877.52,882.89,876.89,878.61,4551.0
2016-03-04 09:30:00,881.08,881.08,881.0,881.0,672.0,881.08,881.08,881.0,881.0,672.0
2016-03-04 10:00:00,880.09,880.1,875.42,875.42,400.0,880.09,880.1,875.42,875.42,400.0
2016-03-04 10:30:00,879.88,882.5,879.69,882.0,900.0,879.88,882.5,879.69,882.0,900.0
2016-03-04 11:00:00,880.09,883.39,880.0,883.39,1467.0,880.09,883.39,880.0,883.39,1467.0
2016-03-04 11:30:00,882.0,882.11,881.03,881.03,500.0,882.0,882.11,881.03,881.03,500.0
2016-03-04 12:00:00,883.95,883.95,881.3,881.3,2449.0,883.95,883.95,881.3,881.3,2449.0
2016-03-04 12:30:00,879.08,882.89,876.7,882.89,2905.0,879.08,882.89,876.7,882.89,2905.0
2016-03-04 13:00:00,882.25,883.83,880.78,880.78,1300.0,882.25,883.83,880.78,880.78,1300.0
2016-03-04 13:30:00,884.0,885.55,884.0,885.55,700.0,884.0,885.55,884.0,885.55,700.0
2016-03-04 14:00:00,881.44,884.07,881.44,884.07,300.0,881.44,884.07,881.44,884.07,300.0
2016-03-04 14:30:00,884.09,886.97,883.94,883.95,3188.0,884.09,886.97,883.94,883.95,3188.0
2016-03-04 15:00:00,884.78,884.78,879.92,879.92,233.0,884.78,884.78,879.92,879.92,233.0
2016-03-04 15:30:00,883.13,883.3,879.84,882.3,3100.0,883.13,883.3,879.84,882.3,3100.0
2016-03-07 09:30:00,876.59,881.8,875.71,875.71,2121.0,876.59,881.8,875.71,875.71,2121.0
2016-03-07 10:00:00,871.04,875.6,871.04,875.0,1100.0,871.04,875.6,871.04,875.0,1100.0
2016-03-07 10:30:00,877.68,878.7,875.78,876.74,1500.0,877.68,878.7,875.78,876.74,1500.0
2016-03-07 11:00:00,879.31,879.31,875.85,875.85,912.0,879.31,879.31,875.85,875.85,912.0
2016-03-07 11:30:00,876.31,876.31,875.92,875.92,200.0,876.31,876.31,875.92,875.92,200.0
2016-03-07 12:00:00,876.99,878.01,874.5,875.86,4275.0,876.99,878.01,874.5,875.86,4275.0
2016-03-07 12:30:00,873.48,879.37,873.48,874.9,658.0,873.48,879.37,873.48,874.9,658.0
2016-03-07 13:00:00,872.42,876.0,869.67,870.2,4307.0,872.42,876.0,869.67,870.2,4307.0
2016-03-07 13:30:00,868.5,873.21,868.5,872.06,1754.0,868.5,873.21,868.5,872.06,1754.0
2016-03-07 14:00:00,868.59,873.86,868.59,871.99,715.0,868.59,873.86,868.59,871.99,715.0
2016-03-07 14:30:00,870.9,874.54,870.9,872.75,762.0,870.9,874.54,870.9,872.75,762.0
2016-03-07 15:00:00,872.75,872.75,868.72,868.72,1299.0,872.75,872.75,868.72,868.72,1299.0
2016-03-07 15:30:00,868.12,872.99,867.15,871.24,2800.0,868.12,872.99,867.15,871.24,2800.0
2016-03-08 09:30:00,867.08,872.04,860.0,866.55,2268.0,867.08,872.04,860.0,866.55,2268.0
2016-03-08 10:00:00,868.0,868.0,866.99,867.48,400.0,868.0,868.0,866.99,867.48,400.0
2016-03-08 10:30:00,865.97,870.16,865.48,866.08,2400.0,865.97,870.16,865.48,866.08,2400.0
2016-03-08 11:00:00,863.28,869.52,863.28,869.52,1924.0,863.28,869.52,863.28,869.52,1924.0
2016-03-08 11:30:00,869.44,870.55,869.4,870.55,500.0,869.44,870.55,869.4,870.55,500.0
2016-03-08 12:00:00,871.0,871.5,870.31,870.31,500.0,871.0,871.5,870.31,870.31,500.0
2016-03-08 12:30:00,873.78,873.78,868.01,871.44,600.0,873.78,873.78,868.01,871.44,600.0
2016-03-08 13:00:00,873.08,873.08,873.07,873.08,200.0,873.08,873.08,873.07,873.08,200.0
2016-03-08 13:30:00,873.08,874.39,871.67,872.77,700.0,873.08,874.39,871.67,872.77,700.0
2016-03-08 14:00:00,872.59,872.78,868.49,868.5,1800.0,872.59,872.78,868.49,868.5,1800.0
2016-03-08 14:30:00,872.05,872.05,865.29,870.04,1500.0,872.05,872.05,865.29,870.04,1500.0
2016-03-08 15:00:00,871.5,873.09,867.04,870.19,1600.0,871.5,873.09,867.04,870.19,1600.0
2016-03-08 15:30:00,868.47,872.62,868.47,872.62,2930.0,868.47,872.62,868.47,872.62,2930.0
2016-03-09 09:30:00,875.0,885.34,873.57,874.68,3291.0,875.0,885.34,873.57,874.68,3291.0
2016-03-09 10:00:00,877.0,877.5,866.91,866.91,2280.0,877.0,877.5,866.91,866.91,2280.0
2016-03-09 10:30:00,880.99,880.99,872.99,872.99,900.0,880.99,880.99,872.99,872.99,900.0
2016-03-09 11:00:00,871.36,872.97,868.89,868.9,800.0,871.36,872.97,868.89,868.9,800.0
2016-03-09 11:30:00,869.31,875.16,869.31,875.0,1300.0,869.31,875.16,869.31,875.0,1300.0
2016-03-09 12:00:00,874.32,874.32,874.32,874.32,100.0,874.32,874.32,874.32,874.32,100.0
2016-03-09 12:30:00,878.46,878.87,876.27,876.27,400.0,878.46,878.87,876.27,876.27,400.0
2016-03-09 13:00:00,876.27,876.27,876.27,876.27,0.0,876.27,876.27,876.27,876.27,0.0
2016-03-09 13:30:00,872.0,877.67,872.0,877.67,200.0,872.0,877.67,872.0,877.67,200.0
2016-03-09 14:00:00,877.13,877.13,877.13,877.13,200.0,877.13,877.13,877.13,877.13,200.0
2016-03-09 14:30:00,877.43,878.98,877.43,878.98,431.0,877.43,878.98,877.43,878.98,431.0
2016-03-09 15:00:00,878.6,878.6,875.05,875.05,1000.0,878.6,878.6,875.05,875.05,1000.0
2016-03-09 15:30:00,876.98,877.86,874.12,877.17,900.0,876.98,877.86,874.12,877.17,900.0
2016-03-10 09:30:00,883.18,883.41,882.0,883.41,400.0,883.18,883.41,882.0,883.41,400.0
2016-03-10 10:00:00,883.99,885.65,880.14,882.85,1361.0,883.99,885.65,880.14,882.85,1361.0
2016-03-10 10:30:00,881.12,881.12,874.12,874.12,1490.0,881.12,881.12,874.12,874.12,1490.0
2016-03-10 11:00:00,875.5,875.5,874.1,874.1,460.0,875.5,875.5,874.1,874.1,460.0
2016-03-10 11:30:00,873.77,873.77,873.77,873.77,100.0,873.77,873.77,873.77,873.77,100.0
2016-03-10 12:00:00,872.47,872.47,872.47,872.47,500.0,872.47,872.47,872.47,872.47,500.0
2016-03-10 12:30:00,874.96,877.7,872.63,874.62,1500.0,874.96,877.7,872.63,874.62,1500.0
2016-03-10 13:00:00,874.62,874.62,874.62,874.62,0.0,874.62,874.62,874.62,874.62,0.0
2016-03-10 13:30:00,876.99,877.93,876.98,877.93,430.0,876.99,877.93,876.98,877.93,430.0
2016-03-10 14:00:00,877.93,877.93,877.93,877.93,0.0,877.93,877.93,877.93,877.93,0.0
2016-03-10 14:30:00,877.93,877.93,877.93,877.93,0.0,877.93,877.93,877.93,877.93,0.0
2016-03-10 15:00:00,876.65,879.96,874.63,879.96,718.0,876.65,879.96,874.63,879.96,718.0
2016-03-10 15:30:00,875.03,876.43,872.72,872.81,1923.0,875.03,876.43,872.72,872.81,1923.0
2016-03-11 09:30:00,879.8,884.43,879.8,880.43,595.0,879.8,884.43,879.8,880.43,595.0
2016-03-11 10:00:00,884.02,885.88,884.02,885.54,700.0,884.02,885.88,884.02,885.54,700.0
2016-03-11 10:30:00,885.49,885.49,885.0,885.48,300.0,885.49,885.49,885.0,885.48,300.0
2016-03-11 11:00:00,885.93,889.2,883.58,888.6,640.0,885.93,889.2,883.58,888.6,640.0
2016-03-11 11:30:00,888.7,888.75,886.37,886.37,516.0,888.7,888.75,886.37,886.37,516.0
2016-03-11 12:00:00,883.42,887.78,883.42,887.78,500.0,883.42,887.78,883.42,887.78,500.0
2016-03-11 12:30:00,887.94,888.65,887.36,888.65,521.0,887.94,888.65,887.36,888.65,521.0
2016-03-11 13:00:00,887.99,888.83,886.59,888.83,300.0,887.99,888.83,886.59,888.83,300.0
2016-03-11 13:30:00,889.0,889.0,887.67,887.68,329.0,889.0,889.0,887.67,887.68,329.0
2016-03-11 14:00:00,889.04,889.19,886.51,888.0,1700.0,889.04,889.19,886.51,888.0,1700.0
2016-03-11 14:30:00,889.79,890.0,889.67,890.0,600.0,889.79,890.0,889.67,890.0,600.0
2016-03-11 15:00:00,890.0,890.0,889.99,889.99,341.0,890.0,890.0,889.99,889.99,341.0
2016-03-11 15:30:00,889.79,892.15,887.0,890.69,3970.0,889.79,892.15,887.0,890.69,3970.0
2016-03-14 09:30:00,892.24,895.03,890.02,895.03,881.0,892.24,895.03,890.02,895.03,881.0
2016-03-14 10:00:00,888.94,894.46,887.24,887.24,612.0,888.94,894.46,887.24,887.24,612.0
2016-03-14 10:30:00,893.38,893.38,890.32,890.83,984.0,893.38,893.38,890.32,890.83,984.0
2016-03-14 11:00:00,890.83,890.83,890.83,890.83,0.0,890.83,890.83,890.83,890.83,0.0
2016-03-14 11:30:00,885.01,885.01,885.0,885.0,200.0,885.01,885.01,885.0,885.0,200.0
2016-03-14 12:00:00,887.5,893.68,886.9,893.68,2806.0,887.5,893.68,886.9,893.68,2806.0
2016-03-14 12:30:00,889.01,894.0,887.56,889.8,3503.0,889.01,894.0,887.56,889.8,3503.0
2016-03-14 13:00:00,890.97,893.5,888.95,890.77,2444.0,890.97,893.5,888.95,890.77,2444.0
2016-03-14 13:30:00,890.8,890.86,890.18,890.19,1015.0,890.8,890.86,890.18,890.19,1015.0
2016-03-14 14:00:00,890.19,890.19,890.19,890.19,0.0,890.19,890.19,890.19,890.19,0.0
2016-03-14 14:30:00,893.61,893.61,886.66,890.75,400.0,893.61,893.61,886.66,890.75,400.0
2016-03-14 15:00:00,888.86,891.7,888.86,891.7,300.0,888.86,891.7,888.86,891.7,300.0
2016-03-14 15:30:00,889.02,891.64,886.69,888.5,2300.0,889.02,891.64,886.69,888.5,2300.0
2016-03-15 09:30:00,883.23,883.23,877.05,879.32,989.0,883.23,883.23,877.05,879.32,989.0
2016-03-15 10:00:00,879.31,881.88,876.53,878.0,2044.0,879.31,881.88,876.53,878.0,2044.0
2016-03-15 10:30:00,878.0,883.94,878.0,882.67,1329.0,878.0,883.94,878.0,882.67,1329.0
2016-03-15 11:00:00,881.81,883.73,881.81,883.73,600.0,881.81,883.73,881.81,883.73,600.0
2016-03-15 11:30:00,883.0,886.58,883.0,885.42,1100.0,883.0,886.58,883.0,885.42,1100.0
2016-03-15 12:00:00,882.43,886.55,881.3,881.3,900.0,882.43,886.55,881.3,881.3,900.0
2016-03-15 12:30:00,882.31,882.31,881.77,881.77,300.0,882.31,882.31,881.77,881.77,300.0
2016-03-15 13:00:00,883.26,885.46,883.26,884.3,1200.0,883.26,885.46,883.26,884.3,1200.0
2016-03-15 13:30:00,883.87,885.57,882.39,882.39,1853.0,883.87,885.57,882.39,882.39,1853.0
2016-03-15 14:00:00,885.3,885.7,885.24,885.7,874.0,885.3,885.7,885.24,885.7,874.0
2016-03-15 14:30:00,885.69,885.69,885.69,885.69,100.0,885.69,885.69,885.69,885.69,100.0
2016-03-15 15:00:00,884.97,889.12,883.52,889.12,1100.0,884.97,889.12,883.52,889.12,1100.0
2016-03-15 15:30:00,887.91,889.9,884.44,886.79,1600.0,887.91,889.9,884.44,886.79,1600.0
2016-03-16 09:30:00,885.25,885.25,885.24,885.25,851.0,885.25,885.25,885.24,885.25,851.0
2016-03-16 10:00:00,885.25,885.25,885.25,885.25,0.0,885.25,885.25,885.25,885.25,0.0
2016-03-16 10:30:00,889.99,889.99,885.88,885.88,200.0,889.99,889.99,885.88,885.88,200.0
2016-03-16 11:00:00,887.63,887.63,887.63,887.63,100.0,887.63,887.63,887.63,887.63,100.0
2016-03-16 11:30:00,888.09,888.1,888.09,888.1,200.0,888.09,888.1,888.09,888.1,200.0
2016-03-16 12:00:00,888.19,888.19,884.22,884.22,500.0,888.19,888.19,884.22,884.22,500.0
2016-03-16 12:30:00,884.22,884.22,884.22,884.22,0.0,884.22,884.22,884.22,884.22,0.0
2016-03-16 13:00:00,888.68,888.68,888.68,888.68,100.0,888.68,888.68,888.68,888.68,100.0
2016-03-16 13:30:00,888.68,888.68,888.68,888.68,0.0,888.68,888.68,888.68,888.68,0.0
2016-03-16 14:00:00,885.01,889.0,885.01,889.0,200.0,885.01,889.0,885.01,889.0,200.0
2016-03-16 14:30:00,886.0,888.7,886.0,888.69,2531.0,886.0,888.7,886.0,888.69,2531.0
2016-03-16 15:00:00,888.69,888.69,886.52,888.48,800.0,888.69,888.69,886.52,888.48,800.0
2016-03-16 15:30:00,888.4,888.5,886.09,886.09,3072.0,888.4,888.5,886.09,886.09,3072.0
2016-03-17 09:30:00,881.31,884.0,881.31,883.37,1273.0,881.31,884.0,881.31,883.37,1273.0
2016-03-17 10:00:00,884.2,887.97,884.2,887.97,200.0,884.2,887.97,884.2,887.97,200.0
2016-03-17 10:30:00,886.2,886.2,886.2,886.2,100.0,886.2,886.2,886.2,886.2,100.0
2016-03-17 11:00:00,888.7,892.69,888.66,892.69,1200.0,888.7,892.69,888.66,892.69,1200.0
2016-03-17 11:30:00,890.0,890.0,890.0,890.0,600.0,890.0,890.0,890.0,890.0,600.0
2016-03-17 12:00:00,890.0,890.0,890.0,890.0,0.0,890.0,890.0,890.0,890.0,0.0
2016-03-17 12:30:00,890.51,891.44,890.48,890.48,1688.0,890.51,891.44,890.48,890.48,1688.0
2016-03-17 13:00:00,892.08,892.09,892.08,892.08,485.0,892.08,892.09,892.08,892.08,485.0
2016-03-17 13:30:00,891.0,893.39,891.0,893.39,1125.0,891.0,893.39,891.0,893.39,1125.0
2016-03-17 14:00:00,893.39,893.39,893.39,893.39,0.0,893.39,893.39,893.39,893.39,0.0
2016-03-17 14:30:00,893.39,893.39,893.39,893.39,0.0,893.39,893.39,893.39,893.39,0.0
2016-03-17 15:00:00,893.4,893.63,892.65,893.63,600.0,893.4,893.63,892.65,893.63,600.0
2016-03-17 15:30:00,893.85,893.85,887.32,888.52,3297.0,893.85,893.85,887.32,888.52,3297.0
2016-03-18 09:30:00,893.48,893.48,884.09,888.9,1291.0,893.48,893.48,884.09,888.9,1291.0
2016-03-18 10:00:00,888.9,888.9,888.9,888.9,0.0,888.9,888.9,888.9,888.9,0.0
2016-03-18 10:30:00,888.42,888.42,884.5,885.31,1350.0,888.42,888.42,884.5,885.31,1350.0
2016-03-18 11:00:00,887.5,892.3,887.5,892.3,500.0,887.5,892.3,887.5,892.3,500.0
2016-03-18 11:30:00,890.5,890.5,890.5,890.5,100.0,890.5,890.5,890.5,890.5,100.0
2016-03-18 12:00:00,888.02,888.02,887.55,887.55,335.0,888.02,888.02,887.55,887.55,335.0
2016-03-18 12:30:00,888.33,889.9,887.88,889.9,400.0,888.33,889.9,887.88,889.9,400.0
2016-03-18 13:00:00,889.68,889.68,889.68,889.68,100.0,889.68,889.68,889.68,889.68,100.0
2016-03-18 13:30:00,890.6,890.6,885.52,885.52,1000.0,890.6,890.6,885.52,885.52,1000.0
2016-03-18 14:00:00,885.53,886.0,885.5,885.97,1033.0,885.53,886.0,885.5,885.97,1033.0
2016-03-18 14:30:00,885.0,885.45,884.45,884.45,938.0,885.0,885.45,884.45,884.45,938.0
2016-03-18 15:00:00,885.2,887.82,884.76,886.41,936.0,885.2,887.82,884.76,886.41,936.0
2016-03-18 15:30:00,884.79,892.0,882.1,888.58,10379.0,884.79,892.0,882.1,888.58,10379.0
2016-03-21 09:30:00,885.66,892.38,885.66,887.5,4449.0,885.66,892.38,885.66,887.5,4449.0
2016-03-21 10:00:00,888.4,891.99,885.01,891.99,1700.0,888.4,891.99,885.01,891.99,1700.0
2016-03-21 10:30:00,886.6,888.18,884.0,884.88,1600.0,886.6,888.18,884.0,884.88,1600.0
2016-03-21 11:00:00,887.48,888.88,887.48,888.27,500.0,887.48,888.88,887.48,888.27,500.0
2016-03-21 11:30:00,889.54,889.54,886.88,888.13,2141.0,889.54,889.54,886.88,888.13,2141.0
2016-03-21 12:00:00,888.11,889.13,887.02,889.03,1400.0,888.11,889.13,887.02,889.03,1400.0
2016-03-21 12:30:00,887.36,887.36,887.36,887.36,100.0,887.36,887.36,887.36,887.36,100.0
2016-03-21 13:00:00,888.8,890.0,888.11,890.0,1004.0,888.8,890.0,888.11,890.0,1004.0
2016-03-21 13:30:00,888.18,889.08,888.18,889.08,200.0,888.18,889.08,888.18,889.08,200.0
2016-03-21 14:00:00,888.4,890.0,888.4,888.67,700.0,888.4,890.0,888.4,888.67,700.0
2016-03-21 14:30:00,890.0,890.0,889.0,889.89,2919.0,890.0,890.0,889.0,889.89,2919.0
2016-03-21 15:00:00,889.89,889.89,889.89,889.89,0.0,889.89,889.89,889.89,889.89,0.0
2016-03-21 15:30:00,888.66,890.88,888.66,890.35,2474.0,888.66,890.88,888.66,890.35,2474.0
2016-03-22 09:30:00,886.88,889.99,884.18,889.99,713.0,886.88,889.99,884.18,889.99,713.0
2016-03-22 10:00:00,889.56,889.57,889.4,889.4,300.0,889.56,889.57,889.4,889.4,300.0
2016-03-22 10:30:00,888.0,888.74,887.63,887.93,1705.0,888.0,888.74,887.63,887.93,1705.0
2016-03-22 11:00:00,887.92,888.45,887.15,888.03,1100.0,887.92,888.45,887.15,888.03,1100.0
2016-03-22 11:30:00,888.0,888.02,888.0,888.02,300.0,888.0,888.02,888.0,888.02,300.0
2016-03-22 12:00:00,890.0,890.0,888.83,888.84,1238.0,890.0,890.0,888.83,888.84,1238.0
2016-03-22 12:30:00,889.39,893.69,889.0,892.0,1897.0,889.39,893.69,889.0,892.0,1897.0
2016-03-22 13:00:00,892.0,892.0,892.0,892.0,0.0,892.0,892.0,892.0,892.0,0.0
2016-03-22 13:30:00,894.8,894.8,894.45,894.45,200.0,894.8,894.8,894.45,894.45,200.0
2016-03-22 14:00:00,893.06,893.97,893.06,893.97,400.0,893.06,893.97,893.06,893.97,400.0
2016-03-22 14:30:00,892.74,893.98,890.59,893.79,1510.0,892.74,893.98,890.59,893.79,1510.0
2016-03-22 15:00:00,892.59,892.59,888.88,890.0,1000.0,892.59,892.59,888.88,890.0,1000.0
2016-03-22 15:30:00,891.14,891.24,885.48,886.07,2811.0,891.14,891.24,885.48,886.07,2811.0
2016-03-23 09:30:00,881.21,885.11,881.21,885.11,260.0,881.21,885.11,881.21,885.11,260.0
2016-03-23 10:00:00,887.99,890.85,887.93,887.93,505.0,887.99,890.85,887.93,887.93,505.0
2016-03-23 10:30:00,889.22,889.22,884.19,884.19,325.0,889.22,889.22,884.19,884.19,325.0
2016-03-23 11:00:00,886.93,888.85,886.93,887.84,403.0,886.93,888.85,886.93,887.84,403.0
2016-03-23 11:30:00,886.22,890.0,885.39,888.11,900.0,886.22,890.0,885.39,888.11,900.0
2016-03-23 12:00:00,889.59,890.0,888.09,888.1,1066.0,889.59,890.0,888.09,888.1,1066.0
2016-03-23 12:30:00,887.5,889.33,887.5,889.33,300.0,887.5,889.33,887.5,889.33,300.0
2016-03-23 13:00:00,885.01,885.01,885.01,885.01,100.0,885.01,885.01,885.01,885.01,100.0
2016-03-23 13:30:00,887.51,890.0,885.3,885.3,500.0,887.51,890.0,885.3,885.3,500.0
2016-03-23 14:00:00,887.91,888.82,887.55,887.61,500.0,887.91,888.82,887.55,887.61,500.0
2016-03-23 14:30:00,886.31,887.33,886.31,887.33,222.0,886.31,887.33,886.31,887.33,222.0
2016-03-23 15:00:00,885.75,887.14,884.76,884.76,1600.0,885.75,887.14,884.76,884.76,1600.0
2016-03-23 15:30:00,885.13,890.0,885.0,885.59,3052.0,885.13,890.0,885.0,885.59,3052.0
2016-03-24 09:30:00,882.02,891.99,882.02,882.7,591.0,882.02,891.99,882.02,882.7,591.0
2016-03-24 10:00:00,882.0,882.0,882.0,882.0,100.0,882.0,882.0,882.0,882.0,100.0
2016-03-24 10:30:00,884.65,887.21,883.98,887.21,1700.0,884.65,887.21,883.98,887.21,1700.0
2016-03-24 11:00:00,889.32,889.32,882.16,884.01,8653.0,889.32,889.32,882.16,884.01,8653.0
2016-03-24 11:30:00,883.24,883.24,877.1,880.7,7443.0,883.24,883.24,877.1,880.7,7443.0
2016-03-24 12:00:00,880.41,882.64,876.73,879.02,3511.0,880.41,882.64,876.73,879.02,3511.0
2016-03-24 12:30:00,879.53,879.99,875.0,877.0,2245.0,879.53,879.99,875.0,877.0,2245.0
2016-03-24 13:00:00,878.64,878.64,873.0,875.09,3828.0,878.64,878.64,873.0,875.09,3828.0
2016-03-24 13:30:00,873.8,876.47,867.45,870.7,10223.0,873.8,876.47,867.45,870.7,10223.0
2016-03-24 14:00:00,872.51,878.63,871.9,874.95,6328.0,872.51,878.63,871.9,874.95,6328.0
2016-03-24 14:30:00,872.3,877.21,872.3,872.58,500.0,872.3,877.21,872.3,872.58,500.0
2016-03-24 15:00:00,876.06,880.0,872.26,875.99,900.0,876.06,880.0,872.26,875.99,900.0
2016-03-24 15:30:00,876.4,880.91,873.26,878.02,3309.0,876.4,880.91,873.26,878.02,3309.0
2016-03-28 09:30:00,878.0,878.68,873.8,876.5,5716.0,878.0,878.68,873.8,876.5,5716.0
2016-03-28 10:00:00,877.0,879.71,875.06,878.99,3621.0,877.0,879.71,875.06,878.99,3621.0
2016-03-28 10:30:00,880.5,884.53,879.24,881.2,6070.0,880.5,884.53,879.24,881.2,6070.0
2016-03-28 11:00:00,882.5,883.1,881.0,882.0,1805.0,882.5,883.1,881.0,882.0,1805.0
2016-03-28 11:30:00,881.01,886.5,880.78,883.52,7510.0,881.01,886.5,880.78,883.52,7510.0
2016-03-28 12:00:00,884.99,885.5,883.72,884.26,2206.0,884.99,885.5,883.72,884.26,2206.0
2016-03-28 12:30:00,885.5,887.86,884.01,884.85,7061.0,885.5,887.86,884.01,884.85,7061.0
2016-03-28 13:00:00,884.74,885.87,884.18,885.7,772.0,884.74,885.87,884.18,885.7,772.0
2016-03-28 13:30:00,885.7,885.7,885.7,885.7,0.0,885.7,885.7,885.7,885.7,0.0
2016-03-28 14:00:00,884.96,884.97,884.75,884.75,200.0,884.96,884.97,884.75,884.75,200.0
2016-03-28 14:30:00,884.31,884.5,884.3,884.5,200.0,884.31,884.5,884.3,884.5,200.0
2016-03-28 15:00:00,883.34,883.34,883.34,883.34,100.0,883.34,883.34,883.34,883.34,100.0
2016-03-28 15:30:00,883.34,887.46,883.34,886.8,1939.0,883.34,887.46,883.34,886.8,1939.0
2016-03-29 09:30:00,884.86,888.0,882.34,883.05,1037.0,884.86,888.0,882.34,883.05,1037.0
2016-03-29 10:00:00,883.06,890.0,883.06,890.0,4236.0,883.06,890.0,883.06,890.0,4236.0
2016-03-29 10:30:00,889.6,890.0,886.04,886.05,1752.0,889.6,890.0,886.04,886.05,1752.0
2016-03-29 11:00:00,887.1,888.0,883.97,884.4,3366.0,887.1,888.0,883.97,884.4,3366.0
2016-03-29 11:30:00,885.0,886.59,885.0,886.08,400.0,885.0,886.59,885.0,886.08,400.0
2016-03-29 12:00:00,885.5,885.51,885.5,885.5,100.0,885.5,885.51,885.5,885.5,100.0
2016-03-29 12:30:00,886.13,888.0,885.36,886.4,4376.0,886.13,888.0,885.36,886.4,4376.0
2016-03-29 13:00:00,884.43,887.48,884.28,885.01,1356.0,884.43,887.48,884.28,885.01,1356.0
2016-03-29 13:30:00,886.08,886.08,883.1,883.1,705.0,886.08,886.08,883.1,883.1,705.0
2016-03-29 14:00:00,883.1,888.0,883.1,885.53,600.0,883.1,888.0,883.1,885.53,600.0
2016-03-29 14:30:00,885.03,887.21,883.53,883.53,1037.0,885.03,887.21,883.53,883.53,1037.0
2016-03-29 15:00:00,885.4,887.78,883.48,885.52,1406.0,885.4,887.78,883.48,885.52,1406.0
2016-03-29 15:30:00,886.99,888.0,885.71,887.27,2074.0,886.99,888.0,885.71,887.27,2074.0
2016-03-30 09:30:00,890.0,894.5,889.5,894.5,7457.0,890.0,894.5,889.5,894.5,7457.0
2016-03-30 10:00:00,892.0,892.0,889.62,889.62,795.0,892.0,892.0,889.62,889.62,795.0
2016-03-30 10:30:00,891.81,891.82,890.13,891.61,300.0,891.81,891.82,890.13,891.61,300.0
2016-03-30 11:00:00,890.78,890.78,889.52,889.68,1091.0,890.78,890.78,889.52,889.68,1091.0
2016-03-30 11:30:00,890.0,891.0,884.53,884.53,1403.0,890.0,891.0,884.53,884.53,1403.0
2016-03-30 12:00:00,890.0,891.0,889.29,889.29,300.0,890.0,891.0,889.29,889.29,300.0
2016-03-30 12:30:00,889.3,890.99,885.55,885.55,882.0,889.3,890.99,885.55,885.55,882.0
2016-03-30 13:00:00,888.25,888.25,888.02,888.02,200.0,888.25,888.25,888.02,888.02,200.0
2016-03-30 13:30:00,889.17,889.17,889.17,889.17,100.0,889.17,889.17,889.17,889.17,100.0
2016-03-30 14:00:00,890.99,890.99,890.5,890.5,200.0,890.99,890.99,890.5,890.5,200.0
2016-03-30 14:30:00,886.32,890.5,886.32,890.23,1201.0,886.32,890.5,886.32,890.23,1201.0
2016-03-30 15:00:00,889.65,890.5,887.9,890.5,727.0,889.65,890.5,887.9,890.5,727.0
2016-03-30 15:30:00,889.41,890.0,887.79,889.75,2950.0,889.41,890.0,887.79,889.75,2950.0
2016-03-31 09:30:00,889.42,895.0,889.01,891.99,2858.0,889.42,895.0,889.01,891.99,2858.0
2016-03-31 10:00:00,891.99,892.0,890.7,891.19,1400.0,891.99,892.0,890.7,891.19,1400.0
2016-03-31 10:30:00,891.39,892.0,890.0,892.0,1781.0,891.39,892.0,890.0,892.0,1781.0
2016-03-31 11:00:00,891.79,892.0,890.9,892.0,790.0,891.79,892.0,890.9,892.0,790.0
2016-03-31 11:30:00,891.3,891.32,890.92,890.92,700.0,891.3,891.32,890.92,890.92,700.0
2016-03-31 12:00:00,890.28,891.61,890.28,891.03,1879.0,890.28,891.61,890.28,891.03,1879.0
2016-03-31 12:30:00,891.0,891.3,890.02,891.3,2175.0,891.0,891.3,890.02,891.3,2175.0
2016-03-31 13:00:00,888.3,892.0,888.3,892.0,450.0,888.3,892.0,888.3,892.0,450.0
2016-03-31 13:30:00,892.0,892.0,888.31,891.65,800.0,892.0,892.0,888.31,891.65,800.0
2016-03-31 14:00:00,889.3,891.63,889.3,889.47,500.0,889.3,891.63,889.3,889.47,500.0
2016-03-31 14:30:00,891.48,891.48,890.48,891.12,500.0,891.48,891.48,890.48,891.12,500.0
2016-03-31 15:00:00,890.9,891.25,890.2,891.25,2383.0,890.9,891.25,890.2,891.25,2383.0
2016-03-31 15:30:00,892.15,894.0,889.36,892.72,9737.0,892.15,894.0,889.36,892.72,9737.0
2016-04-01 09:30:00,886.64,893.68,882.2,890.67,1194.0,886.64,893.68,882.2,890.67,1194.0
2016-04-01 10:00:00,891.0,895.99,891.0,895.99,839.0,891.0,895.99,891.0,895.99,839.0
2016-04-01 10:30:00,894.96,900.0,891.32,893.72,2314.0,894.96,900.0,891.32,893.72,2314.0
2016-04-01 11:00:00,893.23,895.99,893.23,895.99,720.0,893.23,895.99,893.23,895.99,720.0
2016-04-01 11:30:00,892.33,893.18,892.33,893.18,300.0,892.33,893.18,892.33,893.18,300.0
2016-04-01 12:00:00,896.0,896.0,894.4,895.18,1621.0,896.0,896.0,894.4,895.18,1621.0
2016-04-01 12:30:00,895.1,895.1,895.1,895.1,100.0,895.1,895.1,895.1,895.1,100.0
2016-04-01 13:00:00,894.33,895.9,894.33,895.66,700.0,894.33,895.9,894.33,895.66,700.0
2016-04-01 13:30:00,895.82,898.0,895.37,898.0,1909.0,895.82,898.0,895.37,898.0,1909.0
2016-04-01 14:00:00,897.0,899.79,897.0,898.95,1754.0,897.0,899.79,897.0,898.95,1754.0
2016-04-01 14:30:00,899.57,903.58,898.77,903.58,3007.0,899.57,903.58,898.77,903.58,3007.0
2016-04-01 15:00:00,902.09,902.79,900.22,901.39,1788.0,902.09,902.79,900.22,901.39,1788.0
2016-04-01 15:30:00,899.88,903.7,899.88,903.7,2966.0,899.88,903.7,899.88,903.7,2966.0
2016-04-04 09:30:00,901.6,905.02,894.9,903.5,6442.0,901.6,905.02,894.9,903.5,6442.0
2016-04-04 10:00:00,902.71,907.0,902.02,904.51,7105.0,902.71,907.0,902.02,904.51,7105.0
2016-04-04 10:30:00,902.83,904.5,898.42,899.94,2603.0,902.83,904.5,898.42,899.94,2603.0
2016-04-04 11:00:00,899.99,900.0,896.22,899.87,1900.0,899.99,900.0,896.22,899.87,1900.0
2016-04-04 11:30:00,898.55,898.55,896.55,897.69,1100.0,898.55,898.55,896.55,897.69,1100.0
2016-04-04 12:00:00,896.8,896.97,895.0,895.0,1200.0,896.8,896.97,895.0,895.0,1200.0
2016-04-04 12:30:00,894.0,896.33,893.33,894.8,2708.0,894.0,896.33,893.33,894.8,2708.0
2016-04-04 13:00:00,896.23,896.27,888.98,891.08,9711.0,896.23,896.27,888.98,891.08,9711.0
2016-04-04 13:30:00,891.85,893.18,890.3,890.66,4632.0,891.85,893.18,890.3,890.66,4632.0
2016-04-04 14:00:00,891.07,893.33,889.0,890.0,7175.0,891.07,893.33,889.0,890.0,7175.0
2016-04-04 14:30:00,889.4,890.8,887.83,889.76,1141.0,889.4,890.8,887.83,889.76,1141.0
2016-04-04 15:00:00,888.96,891.0,888.25,889.0,3310.0,888.96,891.0,888.25,889.0,3310.0
2016-04-04 15:30:00,889.5,892.5,888.6,891.59,6732.0,889.5,892.5,888.6,891.59,6732.0
2016-04-05 09:30:00,887.25,889.31,883.03,883.03,1576.0,887.25,889.31,883.03,883.03,1576.0
2016-04-05 10:00:00,884.78,889.76,884.78,884.91,1249.0,884.78,889.76,884.78,884.91,1249.0
2016-04-05 10:30:00,890.05,890.05,885.61,887.5,400.0,890.05,890.05,885.61,887.5,400.0
2016-04-05 11:00:00,885.51,885.51,885.04,885.04,200.0,885.51,885.51,885.04,885.04,200.0
2016-04-05 11:30:00,888.04,888.04,888.04,888.04,100.0,888.04,888.04,888.04,888.04,100.0
2016-04-05 12:00:00,886.53,888.43,885.04,886.4,1000.0,886.53,888.43,885.04,886.4,1000.0
2016-04-05 12:30:00,886.4,886.4,886.4,886.4,0.0,886.4,886.4,886.4,886.4,0.0
2016-04-05 13:00:00,881.2,887.18,881.2,887.18,1807.0,881.2,887.18,881.2,887.18,1807.0
2016-04-05 13:30:00,885.39,885.39,883.97,883.97,633.0,885.39,885.39,883.97,883.97,633.0
2016-04-05 14:00:00,886.99,886.99,885.39,885.48,400.0,886.99,886.99,885.39,885.48,400.0
2016-04-05 14:30:00,885.0,886.62,885.0,886.62,200.0,885.0,886.62,885.0,886.62,200.0
2016-04-05 15:00:00,886.62,887.09,884.84,884.84,900.0,886.62,887.09,884.84,884.84,900.0
2016-04-05 15:30:00,884.83,886.69,882.56,883.3,2816.0,884.83,886.69,882.56,883.3,2816.0
2016-04-06 09:30:00,883.93,890.7,883.93,888.7,1211.0,883.93,890.7,883.93,888.7,1211.0
2016-04-06 10:00:00,888.27,895.2,888.27,895.0,1600.0,888.27,895.2,888.27,895.0,1600.0
2016-04-06 10:30:00,892.1,899.29,892.04,896.32,2800.0,892.1,899.29,892.04,896.32,2800.0
2016-04-06 11:00:00,898.79,899.62,895.01,895.01,1300.0,898.79,899.62,895.01,895.01,1300.0
2016-04-06 11:30:00,899.97,899.97,897.23,897.23,910.0,899.97,899.97,897.23,897.23,910.0
2016-04-06 12:00:00,898.0,898.99,897.11,897.11,500.0,898.0,898.99,897.11,897.11,500.0
2016-04-06 12:30:00,898.33,898.33,896.89,897.69,630.0,898.33,898.33,896.89,897.69,630.0
2016-04-06 13:00:00,897.69,899.14,895.61,895.61,1018.0,897.69,899.14,895.61,895.61,1018.0
2016-04-06 13:30:00,897.72,897.84,896.0,896.0,1300.0,897.72,897.84,896.0,896.0,1300.0
2016-04-06 14:00:00,896.0,896.26,894.89,894.99,2438.0,896.0,896.26,894.89,894.99,2438.0
2016-04-06 14:30:00,895.39,897.08,894.6,896.55,1000.0,895.39,897.08,894.6,896.55,1000.0
2016-04-06 15:00:00,894.76,896.51,894.76,896.06,1100.0,894.76,896.51,894.76,896.06,1100.0
2016-04-06 15:30:00,897.13,899.96,895.15,899.96,3194.0,897.13,899.96,895.15,899.96,3194.0
2016-04-07 09:30:00,896.01,896.01,892.61,892.61,663.0,896.01,896.01,892.61,892.61,663.0
2016-04-07 10:00:00,892.7,893.41,891.97,893.41,700.0,892.7,893.41,891.97,893.41,700.0
2016-04-07 10:30:00,893.41,893.41,890.43,890.43,600.0,893.41,893.41,890.43,890.43,600.0
2016-04-07 11:00:00,890.46,891.2,890.46,891.2,200.0,890.46,891.2,890.46,891.2,200.0
2016-04-07 11:30:00,890.99,892.88,890.99,891.12,409.0,890.99,892.88,890.99,891.12,409.0
2016-04-07 12:00:00,891.04,891.04,890.99,890.99,400.0,891.04,891.04,890.99,890.99,400.0
2016-04-07 12:30:00,888.96,888.96,886.98,886.98,300.0,888.96,888.96,886.98,886.98,300.0
2016-04-07 13:00:00,886.04,890.04,886.04,886.32,300.0,886.04,890.04,886.04,886.32,300.0
2016-04-07 13:30:00,886.0,886.0,886.0,886.0,100.0,886.0,886.0,886.0,886.0,100.0
2016-04-07 14:00:00,883.4,884.03,882.06,882.3,500.0,883.4,884.03,882.06,882.3,500.0
2016-04-07 14:30:00,885.0,885.0,882.15,882.28,1300.0,885.0,885.0,882.15,882.28,1300.0
2016-04-07 15:00:00,881.9,884.72,881.9,884.71,300.0,881.9,884.72,881.9,884.71,300.0
2016-04-07 15:30:00,883.27,883.51,880.01,883.51,4692.0,883.27,883.51,880.01,883.51,4692.0
2016-04-08 09:30:00,887.0,888.78,886.0,888.78,758.0,887.0,888.78,886.0,888.78,758.0
2016-04-08 10:00:00,888.78,888.78,888.78,888.78,0.0,888.78,888.78,888.78,888.78,0.0
2016-04-08 10:30:00,887.03,887.04,887.03,887.03,260.0,887.03,887.04,887.03,887.03,260.0
2016-04-08 11:00:00,891.98,891.98,887.04,887.04,200.0,891.98,891.98,887.04,887.04,200.0
2016-04-08 11:30:00,887.66,888.92,886.01,886.01,2600.0,887.66,888.92,886.01,886.01,2600.0
2016-04-08 12:00:00,886.01,887.99,886.01,887.6,3480.0,886.01,887.99,886.01,887.6,3480.0
2016-04-08 12:30:00,886.8,886.8,886.8,886.8,100.0,886.8,886.8,886.8,886.8,100.0
2016-04-08 13:00:00,886.18,886.18,886.12,886.12,206.0,886.18,886.18,886.12,886.12,206.0
2016-04-08 13:30:00,886.12,886.12,886.12,886.12,0.0,886.12,886.12,886.12,886.12,0.0
2016-04-08 14:00:00,886.31,887.6,886.31,886.86,800.0,886.31,887.6,886.31,886.86,800.0
2016-04-08 14:30:00,886.11,886.11,884.88,884.88,720.0,886.11,886.11,884.88,884.88,720.0
2016-04-08 15:00:00,884.99,884.99,881.26,881.26,400.0,884.99,884.99,881.26,881.26,400.0
2016-04-08 15:30:00,881.86,886.4,880.75,886.4,5600.0,881.86,886.4,880.75,886.4,5600.0
2016-04-11 09:30:00,888.8,890.86,888.24,890.86,438.0,888.8,890.86,888.24,890.86,438.0
2016-04-11 10:00:00,890.74,892.59,889.2,891.97,9623.0,890.74,892.59,889.2,891.97,9623.0
2016-04-11 10:30:00,890.82,890.82,889.81,889.81,200.0,890.82,890.82,889.81,889.81,200.0
2016-04-11 11:00:00,889.61,889.61,886.97,888.5,1312.0,889.61,889.61,886.97,888.5,1312.0
2016-04-11 11:30:00,887.44,889.31,887.43,889.31,700.0,887.44,889.31,887.43,889.31,700.0
2016-04-11 12:00:00,888.45,888.45,887.99,887.99,200.0,888.45,888.45,887.99,887.99,200.0
2016-04-11 12:30:00,888.07,888.07,885.99,885.99,725.0,888.07,888.07,885.99,885.99,725.0
2016-04-11 13:00:00,886.8,886.8,886.8,886.8,100.0,886.8,886.8,886.8,886.8,100.0
2016-04-11 13:30:00,886.01,886.01,883.61,885.51,400.0,886.01,886.01,883.61,885.51,400.0
2016-04-11 14:00:00,883.11,883.42,883.11,883.42,200.0,883.11,883.42,883.11,883.42,200.0
2016-04-11 14:30:00,886.03,886.03,886.03,886.03,100.0,886.03,886.03,886.03,886.03,100.0
2016-04-11 15:00:00,884.33,884.62,884.03,884.43,1300.0,884.33,884.62,884.03,884.43,1300.0
2016-04-11 15:30:00,884.79,888.05,882.97,887.53,5386.0,884.79,888.05,882.97,887.53,5386.0
2016-04-12 09:30:00,886.3,895.5,886.3,892.53,1674.0,886.3,895.5,886.3,892.53,1674.0
2016-04-12 10:00:00,892.63,892.63,889.92,889.92,450.0,892.63,892.63,889.92,889.92,450.0
2016-04-12 10:30:00,892.22,896.96,892.22,896.96,900.0,892.22,896.96,892.22,896.96,900.0
2016-04-12 11:00:00,897.78,901.36,897.77,899.02,1327.0,897.78,901.36,897.77,899.02,1327.0
2016-04-12 11:30:00,898.5,901.94,898.49,901.94,700.0,898.5,901.94,898.49,901.94,700.0
2016-04-12 12:00:00,900.42,900.42,899.99,899.99,400.0,900.42,900.42,899.99,899.99,400.0
2016-04-12 12:30:00,901.54,904.91,901.29,904.91,1400.0,901.54,904.91,901.29,904.91,1400.0
2016-04-12 13:00:00,903.18,903.18,900.19,900.19,800.0,903.18,903.18,900.19,900.19,800.0
2016-04-12 13:30:00,902.99,903.24,899.89,903.24,2900.0,902.99,903.24,899.89,903.24,2900.0
2016-04-12 14:00:00,903.25,903.25,900.71,901.17,2030.0,903.25,903.25,900.71,901.17,2030.0
2016-04-12 14:30:00,901.54,902.97,901.54,902.87,1100.0,901.54,902.97,901.54,902.87,1100.0
2016-04-12 15:00:00,903.25,903.25,900.71,902.45,1600.0,903.25,903.25,900.71,902.45,1600.0
2016-04-12 15:30:00,903.78,904.75,900.09,904.75,3734.0,903.78,904.75,900.09,904.75,3734.0
2016-04-13 09:30:00,907.99,913.9,905.32,913.9,2462.0,907.99,913.9,905.32,913.9,2462.0
2016-04-13 10:00:00,913.97,913.99,909.32,913.99,490.0,913.97,913.99,909.32,913.99,490.0
2016-04-13 10:30:00,911.99,911.99,905.5,906.07,800.0,911.99,911.99,905.5,906.07,800.0
2016-04-13 11:00:00,907.55,907.55,905.16,905.16,900.0,907.55,907.55,905.16,905.16,900.0
2016-04-13 11:30:00,906.78,909.09,906.78,909.09,400.0,906.78,909.09,906.78,909.09,400.0
2016-04-13 12:00:00,909.43,909.43,907.19,908.75,1000.0,909.43,909.43,907.19,908.75,1000.0
2016-04-13 12:30:00,909.82,909.82,908.77,908.77,200.0,909.82,909.82,908.77,908.77,200.0
2016-04-13 13:00:00,908.74,908.93,907.65,907.7,1100.0,908.74,908.93,907.65,907.7,1100.0
2016-04-13 13:30:00,908.3,908.3,905.82,907.1,735.0,908.3,908.3,905.82,907.1,735.0
2016-04-13 14:00:00,906.3,908.4,904.69,905.36,1450.0,906.3,908.4,904.69,905.36,1450.0
2016-04-13 14:30:00,908.08,908.08,905.94,907.05,1095.0,908.08,908.08,905.94,907.05,1095.0
2016-04-13 15:00:00,907.03,908.23,906.37,908.23,1000.0,907.03,908.23,906.37,908.23,1000.0
2016-04-13 15:30:00,907.16,911.27,906.41,911.27,5058.0,907.16,911.27,906.41,911.27,5058.0
2016-04-14 09:30:00,916.77,920.0,914.33,915.11,2780.0,916.77,920.0,914.33,915.11,2780.0
2016-04-14 10:00:00,915.11,915.11,915.11,915.11,0.0,915.11,915.11,915.11,915.11,0.0
2016-04-14 10:30:00,910.99,913.0,910.99,913.0,525.0,910.99,913.0,910.99,913.0,525.0
2016-04-14 11:00:00,912.73,915.0,912.73,914.22,908.0,912.73,915.0,912.73,914.22,908.0
2016-04-14 11:30:00,915.44,916.0,913.68,913.68,1221.0,915.44,916.0,913.68,913.68,1221.0
2016-04-14 12:00:00,913.9,913.9,910.01,910.01,472.0,913.9,913.9,910.01,910.01,472.0
2016-04-14 12:30:00,910.72,913.14,910.72,911.57,300.0,910.72,913.14,910.72,911.57,300.0
2016-04-14 13:00:00,911.6,914.18,910.62,913.57,400.0,911.6,914.18,910.62,913.57,400.0
2016-04-14 13:30:00,912.66,914.18,912.5,912.88,1400.0,912.66,914.18,912.5,912.88,1400.0
2016-04-14 14:00:00,912.02,912.02,909.71,910.99,2802.0,912.02,912.02,909.71,910.99,2802.0
2016-04-14 14:30:00,908.43,910.99,907.95,907.95,2484.0,908.43,910.99,907.95,907.95,2484.0
2016-04-14 15:00:00,908.65,909.45,908.65,909.03,1179.0,908.65,909.45,908.65,909.03,1179.0
2016-04-14 15:30:00,910.0,910.0,906.37,909.66,2366.0,910.0,910.0,906.37,909.66,2366.0
2016-04-15 09:30:00,910.63,914.62,909.22,909.53,1062.0,910.63,914.62,909.22,909.53,1062.0
2016-04-15 10:00:00,909.53,909.53,909.53,909.53,0.0,909.53,909.53,909.53,909.53,0.0
2016-04-15 10:30:00,907.84,909.4,905.12,909.4,2260.0,907.84,909.4,905.12,909.4,2260.0
2016-04-15 11:00:00,909.27,911.7,907.85,907.85,4446.0,909.27,911.7,907.85,907.85,4446.0
2016-04-15 11:30:00,910.02,912.05,908.01,911.61,1805.0,910.02,912.05,908.01,911.61,1805.0
2016-04-15 12:00:00,909.5,910.72,908.06,910.72,800.0,909.5,910.72,908.06,910.72,800.0
2016-04-15 12:30:00,909.0,909.0,908.38,908.38,700.0,909.0,909.0,908.38,908.38,700.0
2016-04-15 13:00:00,907.2,907.2,905.34,906.0,1550.0,907.2,907.2,905.34,906.0,1550.0
2016-04-15 13:30:00,905.24,905.24,905.24,905.24,100.0,905.24,905.24,905.24,905.24,100.0
2016-04-15 14:00:00,907.14,907.15,905.25,905.25,400.0,907.14,907.15,905.25,905.25,400.0
2016-04-15 14:30:00,905.5,907.0,904.39,907.0,2450.0,905.5,907.0,904.39,907.0,2450.0
2016-04-15 15:00:00,906.74,910.5,906.74,910.2,300.0,906.74,910.5,906.74,910.2,300.0
2016-04-15 15:30:00,911.79,911.79,907.72,910.58,1900.0,911.79,911.79,907.72,910.58,1900.0
2016-04-18 09:30:00,908.85,908.85,906.46,906.47,409.0,908.85,908.85,906.46,906.47,409.0
2016-04-18 10:00:00,911.0,912.39,909.48,912.38,335.0,911.0,912.39,909.48,912.38,335.0
2016-04-18 10:30:00,912.0,912.0,912.0,912.0,100.0,912.0,912.0,912.0,912.0,100.0
2016-04-18 11:00:00,912.5,912.5,911.05,911.05,250.0,912.5,912.5,911.05,911.05,250.0
2016-04-18 11:30:00,912.0,918.0,912.0,918.0,600.0,912.0,918.0,912.0,918.0,600.0
2016-04-18 12:00:00,918.0,918.0,917.36,917.36,800.0,918.0,918.0,917.36,917.36,800.0
2016-04-18 12:30:00,917.99,919.0,916.28,919.0,1405.0,917.99,919.0,916.28,919.0,1405.0
2016-04-18 13:00:00,919.0,919.0,916.3,918.84,400.0,919.0,919.0,916.3,918.84,400.0
2016-04-18 13:30:00,918.49,918.85,918.49,918.63,537.0,918.49,918.85,918.49,918.63,537.0
2016-04-18 14:00:00,917.29,919.01,916.06,916.31,700.0,917.29,919.01,916.06,916.31,700.0
2016-04-18 14:30:00,916.31,916.31,916.31,916.31,0.0,916.31,916.31,916.31,916.31,0.0
2016-04-18 15:00:00,918.9,919.75,917.38,917.38,825.0,918.9,919.75,917.38,917.38,825.0
2016-04-18 15:30:00,916.5,918.98,916.49,916.83,1100.0,916.5,918.98,916.49,916.83,1100.0
2016-04-19 09:30:00,917.4,920.0,917.4,918.95,1046.0,917.4,920.0,917.4,918.95,1046.0
2016-04-19 10:00:00,919.5,919.5,919.5,919.5,200.0,919.5,919.5,919.5,919.5,200.0
2016-04-19 10:30:00,916.5,916.5,916.5,916.5,100.0,916.5,916.5,916.5,916.5,100.0
2016-04-19 11:00:00,911.9,917.99,911.9,917.99,819.0,911.9,917.99,911.9,917.99,819.0
2016-04-19 11:30:00,917.99,917.99,917.99,917.99,0.0,917.99,917.99,917.99,917.99,0.0
2016-04-19 12:00:00,914.69,914.7,913.4,913.41,456.0,914.69,914.7,913.4,913.41,456.0
2016-04-19 12:30:00,915.0,915.01,914.55,914.98,400.0,915.0,915.01,914.55,914.98,400.0
2016-04-19 13:00:00,916.97,916.97,916.97,916.97,100.0,916.97,916.97,916.97,916.97,100.0
2016-04-19 13:30:00,917.0,917.32,915.88,915.88,500.0,917.0,917.32,915.88,915.88,500.0
2016-04-19 14:00:00,915.9,916.53,915.0,916.53,1576.0,915.9,916.53,915.0,916.53,1576.0
2016-04-19 14:30:00,915.17,915.5,913.25,913.25,700.0,915.17,915.5,913.25,913.25,700.0
2016-04-19 15:00:00,914.96,914.96,912.77,912.77,200.0,914.96,914.96,912.77,912.77,200.0
2016-04-19 15:30:00,911.28,914.95,911.28,914.92,2000.0,911.28,914.95,911.28,914.92,2000.0
2016-04-20 09:30:00,909.71,909.71,906.4,906.4,450.0,909.71,909.71,906.4,906.4,450.0
2016-04-20 10:00:00,906.02,906.03,906.02,906.02,1138.0,906.02,906.03,906.02,906.02,1138.0
2016-04-20 10:30:00,908.01,911.25,908.01,908.28,1550.0,908.01,911.25,908.01,908.28,1550.0
2016-04-20 11:00:00,910.66,911.8,910.0,911.8,300.0,910.66,911.8,910.0,911.8,300.0
2016-04-20 11:30:00,913.04,913.4,910.36,913.0,1385.0,913.04,913.4,910.36,913.0,1385.0
2016-04-20 12:00:00,912.09,912.09,910.77,910.77,600.0,912.09,912.09,910.77,910.77,600.0
2016-04-20 12:30:00,910.77,910.77,910.77,910.77,0.0,910.77,910.77,910.77,910.77,0.0
2016-04-20 13:00:00,910.26,910.26,910.26,910.26,100.0,910.26,910.26,910.26,910.26,100.0
2016-04-20 13:30:00,912.22,912.22,912.21,912.22,100.0,912.22,912.22,912.21,912.22,100.0
2016-04-20 14:00:00,913.0,913.95,913.0,913.95,671.0,913.0,913.95,913.0,913.95,671.0
2016-04-20 14:30:00,913.0,913.78,912.03,913.0,1000.0,913.0,913.78,912.03,913.0,1000.0
2016-04-20 15:00:00,913.0,916.5,913.0,916.5,1500.0,913.0,916.5,913.0,916.5,1500.0
2016-04-20 15:30:00,914.24,914.99,911.0,913.75,1507.0,914.24,914.99,911.0,913.75,1507.0
2016-04-21 09:30:00,915.45,915.45,915.45,915.45,502.0,915.45,915.45,915.45,915.45,502.0
2016-04-21 10:00:00,911.81,920.0,911.8,915.64,500.0,911.81,920.0,911.8,915.64,500.0
2016-04-21 10:30:00,915.89,916.7,913.95,913.96,3154.0,915.89,916.7,913.95,913.96,3154.0
2016-04-21 11:00:00,915.06,915.06,910.74,910.75,706.0,915.06,915.06,910.74,910.75,706.0
2016-04-21 11:30:00,913.78,913.99,912.61,912.61,610.0,913.78,913.99,912.61,912.61,610.0
2016-04-21 12:00:00,912.61,912.61,912.61,912.61,0.0,912.61,912.61,912.61,912.61,0.0
2016-04-21 12:30:00,908.97,908.97,908.97,908.97,200.0,908.97,908.97,908.97,908.97,200.0
2016-04-21 13:00:00,911.98,911.98,908.12,909.98,999.0,911.98,911.98,908.12,909.98,999.0
2016-04-21 13:30:00,909.96,910.96,907.5,910.95,730.0,909.96,910.96,907.5,910.95,730.0
2016-04-21 14:00:00,910.81,910.91,906.51,910.91,450.0,910.81,910.91,906.51,910.91,450.0
2016-04-21 14:30:00,910.91,910.91,910.23,910.25,700.0,910.91,910.91,910.23,910.25,700.0
2016-04-21 15:00:00,909.99,909.99,907.2,909.0,1100.0,909.99,909.99,907.2,909.0,1100.0
2016-04-21 15:30:00,908.0,910.04,907.69,910.0,7697.0,908.0,910.04,907.69,910.0,7697.0
2016-04-22 09:30:00,909.26,910.0,905.83,909.3,1882.0,909.26,910.0,905.83,909.3,1882.0
2016-04-22 10:00:00,911.5,914.66,909.86,911.46,2222.0,911.5,914.66,909.86,911.46,2222.0
2016-04-22 10:30:00,911.71,911.72,907.14,908.06,2617.0,911.71,911.72,907.14,908.06,2617.0
2016-04-22 11:00:00,904.54,906.09,901.11,906.09,1700.0,904.54,906.09,901.11,906.09,1700.0
2016-04-22 11:30:00,902.1,905.66,895.54,898.55,2408.0,902.1,905.66,895.54,898.55,2408.0
2016-04-22 12:00:00,897.7,898.3,897.25,897.25,500.0,897.7,898.3,897.25,897.25,500.0
2016-04-22 12:30:00,897.25,898.35,897.25,898.35,900.0,897.25,898.35,897.25,898.35,900.0
2016-04-22 13:00:00,898.51,900.5,898.35,900.5,962.0,898.51,900.5,898.35,900.5,962.0
2016-04-22 13:30:00,902.77,902.77,898.35,900.0,1100.0,902.77,902.77,898.35,900.0,1100.0
2016-04-22 14:00:00,898.36,904.0,898.35,899.5,1900.0,898.36,904.0,898.35,899.5,1900.0
2016-04-22 14:30:00,901.55,901.55,901.25,901.55,1500.0,901.55,901.55,901.25,901.55,1500.0
2016-04-22 15:00:00,902.47,903.5,899.14,901.32,5038.0,902.47,903.5,899.14,901.32,5038.0
2016-04-22 15:30:00,901.32,903.49,899.18,900.34,6560.0,901.32,903.49,899.18,900.34,6560.0
2016-04-25 09:30:00,897.97,897.97,895.06,895.07,446.0,897.97,897.97,895.06,895.07,446.0
2016-04-25 10:00:00,895.29,896.01,893.73,894.08,2400.0,895.29,896.01,893.73,894.08,2400.0
2016-04-25 10:30:00,894.5,894.5,894.5,894.5,538.0,894.5,894.5,894.5,894.5,538.0
2016-04-25 11:00:00,892.28,893.97,891.66,893.97,800.0,892.28,893.97,891.66,893.97,800.0
2016-04-25 11:30:00,890.88,893.26,887.97,893.26,1800.0,890.88,893.26,887.97,893.26,1800.0
2016-04-25 12:00:00,892.06,892.06,891.0,891.0,2700.0,892.06,892.06,891.0,891.0,2700.0
2016-04-25 12:30:00,891.43,892.11,891.43,892.11,600.0,891.43,892.11,891.43,892.11,600.0
2016-04-25 13:00:00,891.0,894.8,891.0,894.8,300.0,891.0,894.8,891.0,894.8,300.0
2016-04-25 13:30:00,893.22,894.0,892.95,894.0,500.0,893.22,894.0,892.95,894.0,500.0
2016-04-25 14:00:00,893.88,893.88,891.09,892.11,300.0,893.88,893.88,891.09,892.11,300.0
2016-04-25 14:30:00,892.26,896.87,892.26,894.5,1219.0,892.26,896.87,892.26,894.5,1219.0
2016-04-25 15:00:00,894.78,897.9,893.14,895.27,1715.0,894.78,897.9,893.14,895.27,1715.0
2016-04-25 15:30:00,895.3,899.63,893.3,893.63,7027.0,895.3,899.63,893.3,893.63,7027.0
2016-04-26 09:30:00,894.4,896.0,894.4,896.0,971.0,894.4,896.0,894.4,896.0,971.0
2016-04-26 10:00:00,897.0,897.01,895.09,895.3,2109.0,897.0,897.01,895.09,895.3,2109.0
2016-04-26 10:30:00,896.23,896.23,895.26,895.46,1300.0,896.23,896.23,895.26,895.46,1300.0
2016-04-26 11:00:00,898.39,898.39,898.39,898.39,100.0,898.39,898.39,898.39,898.39,100.0
2016-04-26 11:30:00,903.02,903.02,902.56,902.57,600.0,903.02,903.02,902.56,902.57,600.0
2016-04-26 12:00:00,899.22,903.51,899.21,903.51,425.0,899.22,903.51,899.21,903.51,425.0
2016-04-26 12:30:00,902.25,902.95,901.46,901.46,814.0,902.25,902.95,901.46,901.46,814.0
2016-04-26 13:00:00,901.7,901.71,900.55,900.56,535.0,901.7,901.71,900.55,900.56,535.0
2016-04-26 13:30:00,901.0,901.79,899.14,900.52,807.0,901.0,901.79,899.14,900.52,807.0
2016-04-26 14:00:00,901.36,901.52,900.67,901.51,425.0,901.36,901.52,900.67,901.51,425.0
2016-04-26 14:30:00,900.8,904.39,900.8,903.52,2910.0,900.8,904.39,900.8,903.52,2910.0
2016-04-26 15:00:00,903.7,905.0,903.7,905.0,1064.0,903.7,905.0,903.7,905.0,1064.0
2016-04-26 15:30:00,903.31,907.17,902.25,903.0,12044.0,903.31,907.17,902.25,903.0,12044.0
2016-04-27 09:30:00,900.0,900.0,896.61,896.61,434.0,900.0,900.0,896.61,896.61,434.0
2016-04-27 10:00:00,896.61,896.61,896.61,896.61,0.0,896.61,896.61,896.61,896.61,0.0
2016-04-27 10:30:00,892.72,894.03,892.0,892.0,1900.0,892.72,894.03,892.0,892.0,1900.0
2016-04-27 11:00:00,891.68,893.85,890.2,891.47,594.0,891.68,893.85,890.2,891.47,594.0
2016-04-27 11:30:00,890.0,892.53,890.0,891.25,600.0,890.0,892.53,890.0,891.25,600.0
2016-04-27 12:00:00,892.0,892.0,892.0,892.0,100.0,892.0,892.0,892.0,892.0,100.0
2016-04-27 12:30:00,892.59,893.36,892.58,892.6,1024.0,892.59,893.36,892.58,892.6,1024.0
2016-04-27 13:00:00,892.6,892.6,892.6,892.6,0.0,892.6,892.6,892.6,892.6,0.0
2016-04-27 13:30:00,894.29,895.93,893.85,894.9,1200.0,894.29,895.93,893.85,894.9,1200.0
2016-04-27 14:00:00,895.69,895.75,895.05,895.75,700.0,895.69,895.75,895.05,895.75,700.0
2016-04-27 14:30:00,894.42,897.96,894.25,896.26,1715.0,894.42,897.96,894.25,896.26,1715.0
2016-04-27 15:00:00,897.99,898.06,896.6,896.6,900.0,897.99,898.06,896.6,896.6,900.0
2016-04-27 15:30:00,898.18,899.1,897.05,898.1,3600.0,898.18,899.1,897.05,898.1,3600.0
2016-04-28 09:30:00,893.8,893.8,884.65,884.66,344.0,893.8,893.8,884.65,884.66,344.0
2016-04-28 10:00:00,894.0,897.99,892.34,895.89,1677.0,894.0,897.99,892.34,895.89,1677.0
2016-04-28 10:30:00,895.49,895.57,895.39,895.4,500.0,895.49,895.57,895.39,895.4,500.0
2016-04-28 11:00:00,894.06,894.31,894.06,894.06,400.0,894.06,894.31,894.06,894.06,400.0
2016-04-28 11:30:00,891.84,892.0,889.91,891.8,3000.0,891.84,892.0,889.91,891.8,3000.0
2016-04-28 12:00:00,891.99,893.99,890.22,893.99,1331.0,891.99,893.99,890.22,893.99,1331.0
2016-04-28 12:30:00,893.48,893.48,891.97,893.46,400.0,893.48,893.48,891.97,893.46,400.0
2016-04-28 13:00:00,895.0,895.0,895.0,895.0,100.0,895.0,895.0,895.0,895.0,100.0
2016-04-28 13:30:00,894.06,898.49,894.06,898.49,300.0,894.06,898.49,894.06,898.49,300.0
2016-04-28 14:00:00,898.49,898.49,895.34,896.55,878.0,898.49,898.49,895.34,896.55,878.0
2016-04-28 14:30:00,894.23,897.8,894.19,894.19,940.0,894.23,897.8,894.19,894.19,940.0
2016-04-28 15:00:00,894.16,894.16,891.09,891.6,434.0,894.16,894.16,891.09,891.6,434.0
2016-04-28 15:30:00,890.58,895.0,890.58,894.13,1900.0,890.58,895.0,890.58,894.13,1900.0
2016-04-29 09:30:00,890.53,890.53,889.51,889.51,330.0,890.53,890.53,889.51,889.51,330.0
2016-04-29 10:00:00,889.51,889.51,889.51,889.51,0.0,889.51,889.51,889.51,889.51,0.0
2016-04-29 10:30:00,890.0,890.26,889.52,889.52,600.0,890.0,890.26,889.52,889.52,600.0
2016-04-29 11:00:00,889.55,889.55,886.57,888.36,400.0,889.55,889.55,886.57,888.36,400.0
2016-04-29 11:30:00,889.99,889.99,888.02,888.02,200.0,889.99,889.99,888.02,888.02,200.0
2016-04-29 12:00:00,890.0,890.0,889.49,889.49,200.0,890.0,890.0,889.49,889.49,200.0
2016-04-29 12:30:00,889.54,890.0,889.54,890.0,308.0,889.54,890.0,889.54,890.0,308.0
2016-04-29 13:00:00,885.5,890.0,885.5,890.0,900.0,885.5,890.0,885.5,890.0,900.0
2016-04-29 13:30:00,890.19,893.68,890.19,893.68,1000.0,890.19,893.68,890.19,893.68,1000.0
2016-04-29 14:00:00,892.08,894.43,892.01,893.24,1971.0,892.08,894.43,892.01,893.24,1971.0
2016-04-29 14:30:00,893.07,893.5,893.0,893.5,300.0,893.07,893.5,893.0,893.5,300.0
2016-04-29 15:00:00,895.53,898.0,893.5,898.0,1695.0,895.53,898.0,893.5,898.0,1695.0
2016-04-29 15:30:00,899.49,899.49,892.07,898.45,8450.0,899.49,899.49,892.07,898.45,8450.0
2016-05-02 09:30:00,897.69,897.69,892.59,893.63,761.0,897.69,897.69,892.59,893.63,761.0
2016-05-02 10:00:00,893.63,893.63,893.63,893.63,0.0,893.63,893.63,893.63,893.63,0.0
2016-05-02 10:30:00,902.0,909.0,901.8,902.23,4000.0,902.0,909.0,901.8,902.23,4000.0
2016-05-02 11:00:00,906.0,909.01,904.39,909.01,807.0,906.0,909.01,904.39,909.01,807.0
2016-05-02 11:30:00,905.2,908.9,901.8,906.93,1886.0,905.2,908.9,901.8,906.93,1886.0
2016-05-02 12:00:00,901.8,905.45,901.8,903.57,665.0,901.8,905.45,901.8,903.57,665.0
2016-05-02 12:30:00,908.72,908.72,903.64,903.65,400.0,908.72,908.72,903.64,903.65,400.0
2016-05-02 13:00:00,903.56,906.23,902.6,906.01,600.0,903.56,906.23,902.6,906.01,600.0
2016-05-02 13:30:00,906.01,906.01,906.01,906.01,0.0,906.01,906.01,906.01,906.01,0.0
2016-05-02 14:00:00,905.24,908.99,905.23,908.99,800.0,905.24,908.99,905.23,908.99,800.0
2016-05-02 14:30:00,908.99,908.99,905.76,905.76,200.0,908.99,908.99,905.76,905.76,200.0
2016-05-02 15:00:00,905.0,910.25,905.0,909.59,1250.0,905.0,910.25,905.0,909.59,1250.0
2016-05-02 15:30:00,911.3,914.99,909.96,912.58,1900.0,911.3,914.99,909.96,912.58,1900.0
2016-05-03 09:30:00,913.5,913.5,908.01,908.01,527.0,913.5,913.5,908.01,908.01,527.0
2016-05-03 10:00:00,912.4,919.41,912.4,914.99,575.0,912.4,919.41,912.4,914.99,575.0
2016-05-03 10:30:00,910.64,910.9,910.54,910.54,400.0,910.64,910.9,910.54,910.54,400.0
2016-05-03 11:00:00,909.92,913.92,908.01,913.92,500.0,909.92,913.92,908.01,913.92,500.0
2016-05-03 11:30:00,910.98,910.98,910.98,910.98,100.0,910.98,910.98,910.98,910.98,100.0
2016-05-03 12:00:00,908.0,914.27,908.0,914.27,416.0,908.0,914.27,908.0,914.27,416.0
2016-05-03 12:30:00,914.88,915.18,914.88,915.18,200.0,914.88,915.18,914.88,915.18,200.0
2016-05-03 13:00:00,915.02,916.28,915.01,916.28,206.0,915.02,916.28,915.01,916.28,206.0
2016-05-03 13:30:00,918.9,918.9,918.9,918.9,100.0,918.9,918.9,918.9,918.9,100.0
2016-05-03 14:00:00,917.2,918.21,916.26,918.21,327.0,917.2,918.21,916.26,918.21,327.0
2016-05-03 14:30:00,917.48,918.46,916.02,918.46,823.0,917.48,918.46,916.02,918.46,823.0
2016-05-03 15:00:00,917.86,917.86,916.71,916.84,604.0,917.86,917.86,916.71,916.84,604.0
2016-05-03 15:30:00,918.25,921.67,915.31,916.02,5008.0,918.25,921.67,915.31,916.02,5008.0
2016-05-04 09:30:00,917.94,919.46,914.01,914.01,1482.0,917.94,919.46,914.01,914.01,1482.0
2016-05-04 10:00:00,922.0,922.0,917.47,917.47,400.0,922.0,922.0,917.47,917.47,400.0
2016-05-04 10:30:00,915.1,915.1,915.1,915.1,100.0,915.1,915.1,915.1,915.1,100.0
2016-05-04 11:00:00,919.62,919.62,916.82,919.62,900.0,919.62,919.62,916.82,919.62,900.0
2016-05-04 11:30:00,919.62,919.62,914.36,918.15,1305.0,919.62,919.62,914.36,918.15,1305.0
2016-05-04 12:00:00,918.63,921.89,918.63,921.88,800.0,918.63,921.89,918.63,921.88,800.0
2016-05-04 12:30:00,920.0,920.3,918.0,920.3,505.0,920.0,920.3,918.0,920.3,505.0
2016-05-04 13:00:00,918.03,920.0,915.75,915.77,500.0,918.03,920.0,915.75,915.77,500.0
2016-05-04 13:30:00,919.84,920.0,915.78,920.0,2733.0,919.84,920.0,915.78,920.0,2733.0
2016-05-04 14:00:00,921.98,925.0,921.69,925.0,3106.0,921.98,925.0,921.69,925.0,3106.0
2016-05-04 14:30:00,927.3,928.94,925.0,928.49,2940.0,927.3,928.94,925.0,928.49,2940.0
2016-05-04 15:00:00,926.96,932.86,926.95,931.8,3954.0,926.96,932.86,926.95,931.8,3954.0
2016-05-04 15:30:00,931.0,934.99,930.19,931.3,6720.0,931.0,934.99,930.19,931.3,6720.0
2016-05-05 09:30:00,933.52,933.52,933.51,933.51,400.0,933.52,933.52,933.51,933.51,400.0
2016-05-05 10:00:00,924.78,945.93,924.77,944.0,2600.0,924.78,945.93,924.77,944.0,2600.0
2016-05-05 10:30:00,941.3,945.6,939.7,944.0,3332.0,941.3,945.6,939.7,944.0,3332.0
2016-05-05 11:00:00,943.49,945.57,940.27,945.0,2457.0,943.49,945.57,940.27,945.0,2457.0
2016-05-05 11:30:00,944.21,949.99,944.21,946.02,1699.0,944.21,949.99,944.21,946.02,1699.0
2016-05-05 12:00:00,945.0,946.29,945.0,946.29,400.0,945.0,946.29,945.0,946.29,400.0
2016-05-05 12:30:00,942.0,945.33,942.0,945.29,600.0,942.0,945.33,942.0,945.29,600.0
2016-05-05 13:00:00,945.89,947.0,943.01,947.0,932.0,945.89,947.0,943.01,947.0,932.0
2016-05-05 13:30:00,943.41,946.99,943.41,943.89,989.0,943.41,946.99,943.41,943.89,989.0
2016-05-05 14:00:00,945.72,945.72,941.0,942.87,1300.0,945.72,945.72,941.0,942.87,1300.0
2016-05-05 14:30:00,941.03,943.46,935.6,936.85,3898.0,941.03,943.46,935.6,936.85,3898.0
2016-05-05 15:00:00,936.85,938.54,935.0,936.55,5000.0,936.85,938.54,935.0,936.55,5000.0
2016-05-05 15:30:00,936.0,939.79,933.23,936.76,5147.0,936.0,939.79,933.23,936.76,5147.0
2016-05-06 09:30:00,930.6,938.22,925.79,938.22,2000.0,930.6,938.22,925.79,938.22,2000.0
2016-05-06 10:00:00,938.32,938.32,938.0,938.2,526.0,938.32,938.32,938.0,938.2,526.0
2016-05-06 10:30:00,935.0,935.0,931.82,931.82,400.0,935.0,935.0,931.82,931.82,400.0
2016-05-06 11:00:00,931.03,934.38,930.06,934.38,2900.0,931.03,934.38,930.06,934.38,2900.0
2016-05-06 11:30:00,934.08,934.26,933.5,933.51,1552.0,934.08,934.26,933.5,933.51,1552.0
2016-05-06 12:00:00,934.39,934.39,930.0,930.0,1808.0,934.39,934.39,930.0,930.0,1808.0
2016-05-06 12:30:00,931.0,932.04,931.0,932.04,500.0,931.0,932.04,931.0,932.04,500.0
2016-05-06 13:00:00,932.04,932.04,932.04,932.04,0.0,932.04,932.04,932.04,932.04,0.0
2016-05-06 13:30:00,931.24,933.35,930.85,930.86,980.0,931.24,933.35,930.85,930.86,980.0
2016-05-06 14:00:00,933.0,935.29,932.33,935.29,700.0,933.0,935.29,932.33,935.29,700.0
2016-05-06 14:30:00,933.33,936.6,933.32,936.07,965.0,933.33,936.6,933.32,936.07,965.0
2016-05-06 15:00:00,933.91,937.99,933.78,937.19,600.0,933.91,937.99,933.78,937.19,600.0
2016-05-06 15:30:00,937.0,937.01,933.03,936.8,2100.0,937.0,937.01,933.03,936.8,2100.0
2016-05-09 09:30:00,939.95,942.8,939.49,942.79,654.0,939.95,942.8,939.49,942.79,654.0
2016-05-09 10:00:00,938.88,939.34,938.88,939.34,300.0,938.88,939.34,938.88,939.34,300.0
2016-05-09 10:30:00,939.98,941.2,939.6,940.73,2328.0,939.98,941.2,939.6,940.73,2328.0
2016-05-09 11:00:00,941.98,941.98,940.15,940.15,400.0,941.98,941.98,940.15,940.15,400.0
2016-05-09 11:30:00,940.0,940.0,940.0,940.0,1231.0,940.0,940.0,940.0,940.0,1231.0
2016-05-09 12:00:00,940.44,942.05,939.95,939.95,1012.0,940.44,942.05,939.95,939.95,1012.0
2016-05-09 12:30:00,944.0,946.0,943.97,946.0,577.0,944.0,946.0,943.97,946.0,577.0
2016-05-09 13:00:00,944.02,945.99,944.02,944.5,757.0,944.02,945.99,944.02,944.5,757.0
2016-05-09 13:30:00,942.11,948.0,942.11,945.76,1400.0,942.11,948.0,942.11,945.76,1400.0
2016-05-09 14:00:00,945.2,948.47,945.2,947.78,500.0,945.2,948.47,945.2,947.78,500.0
2016-05-09 14:30:00,947.99,947.99,946.95,946.95,2429.0,947.99,947.99,946.95,946.95,2429.0
2016-05-09 15:00:00,947.57,947.57,945.21,945.21,800.0,947.57,947.57,945.21,945.21,800.0
2016-05-09 15:30:00,946.9,951.36,945.01,950.7,5647.0,946.9,951.36,945.01,950.7,5647.0
2016-05-10 09:30:00,953.01,956.6,948.52,954.5,2134.0,953.01,956.6,948.52,954.5,2134.0
2016-05-10 10:00:00,959.98,959.98,951.03,959.5,1269.0,959.98,959.98,951.03,959.5,1269.0
2016-05-10 10:30:00,954.75,964.58,950.92,964.58,4287.0,954.75,964.58,950.92,964.58,4287.0
2016-05-10 11:00:00,962.12,964.96,960.67,964.0,3600.0,962.12,964.96,960.67,964.0,3600.0
2016-05-10 11:30:00,964.0,964.0,959.99,961.01,3100.0,964.0,964.0,959.99,961.01,3100.0
2016-05-10 12:00:00,963.6,963.6,961.75,962.74,795.0,963.6,963.6,961.75,962.74,795.0
2016-05-10 12:30:00,960.26,961.1,960.0,960.03,547.0,960.26,961.1,960.0,960.03,547.0
2016-05-10 13:00:00,960.02,960.02,960.0,960.0,300.0,960.02,960.02,960.0,960.0,300.0
2016-05-10 13:30:00,958.51,959.99,956.02,958.17,3651.0,958.51,959.99,956.02,958.17,3651.0
2016-05-10 14:00:00,958.0,958.0,956.0,957.12,800.0,958.0,958.0,956.0,957.12,800.0
2016-05-10 14:30:00,956.78,959.62,956.12,959.62,2805.0,956.78,959.62,956.12,959.62,2805.0
2016-05-10 15:00:00,957.02,959.63,955.5,956.24,2772.0,957.02,959.63,955.5,956.24,2772.0
2016-05-10 15:30:00,957.6,957.69,955.0,955.97,6008.0,957.6,957.69,955.0,955.97,6008.0
2016-05-11 09:30:00,955.8,959.86,954.02,954.02,3499.0,955.8,959.86,954.02,954.02,3499.0
2016-05-11 10:00:00,950.63,954.0,950.63,954.0,300.0,950.63,954.0,950.63,954.0,300.0
2016-05-11 10:30:00,956.9,956.9,952.01,955.5,700.0,956.9,956.9,952.01,955.5,700.0
2016-05-11 11:00:00,955.24,955.24,952.01,952.01,932.0,955.24,955.24,952.01,952.01,932.0
2016-05-11 11:30:00,952.22,954.64,951.95,951.95,400.0,952.22,954.64,951.95,951.95,400.0
2016-05-11 12:00:00,950.53,957.25,950.53,957.25,300.0,950.53,957.25,950.53,957.25,300.0
2016-05-11 12:30:00,954.1,954.29,953.94,954.29,300.0,954.1,954.29,953.94,954.29,300.0
2016-05-11 13:00:00,953.01,954.62,950.48,950.66,1396.0,953.01,954.62,950.48,950.66,1396.0
2016-05-11 13:30:00,951.75,953.97,951.7,953.97,770.0,951.75,953.97,951.7,953.97,770.0
2016-05-11 14:00:00,953.62,953.62,951.17,951.18,400.0,953.62,953.62,951.17,951.18,400.0
2016-05-11 14:30:00,952.95,952.95,950.18,951.88,400.0,952.95,952.95,950.18,951.88,400.0
2016-05-11 15:00:00,952.15,952.15,948.66,949.86,612.0,952.15,952.15,948.66,949.86,612.0
2016-05-11 15:30:00,952.15,954.42,950.67,950.67,3705.0,952.15,954.42,950.67,950.67,3705.0
2016-05-12 09:30:00,952.36,955.63,952.36,955.03,750.0,952.36,955.63,952.36,955.03,750.0
2016-05-12 10:00:00,955.21,956.01,954.6,954.6,900.0,955.21,956.01,954.6,954.6,900.0
2016-05-12 10:30:00,954.2,954.23,950.88,950.88,900.0,954.2,954.23,950.88,950.88,900.0
2016-05-12 11:00:00,950.4,954.46,950.4,954.46,202.0,950.4,954.46,950.4,954.46,202.0
2016-05-12 11:30:00,950.0,950.01,950.0,950.0,346.0,950.0,950.01,950.0,950.0,346.0
2016-05-12 12:00:00,957.99,957.99,952.31,954.69,1232.0,957.99,957.99,952.31,954.69,1232.0
2016-05-12 12:30:00,954.4,955.3,954.34,955.3,300.0,954.4,955.3,954.34,955.3,300.0
2016-05-12 13:00:00,958.1,958.1,958.1,958.1,100.0,958.1,958.1,958.1,958.1,100.0
2016-05-12 13:30:00,956.38,956.39,956.01,956.02,200.0,956.38,956.39,956.01,956.02,200.0
2016-05-12 14:00:00,957.66,958.87,957.65,958.86,890.0,957.66,958.87,957.65,958.86,890.0
2016-05-12 14:30:00,958.85,959.5,956.4,958.91,1794.0,958.85,959.5,956.4,958.91,1794.0
2016-05-12 15:00:00,959.0,959.33,957.66,958.0,2501.0,959.0,959.33,957.66,958.0,2501.0
2016-05-12 15:30:00,957.94,961.83,957.94,960.5,7161.0,957.94,961.83,957.94,960.5,7161.0
2016-05-13 09:30:00,956.02,956.02,955.46,955.46,578.0,956.02,956.02,955.46,955.46,578.0
2016-05-13 10:00:00,957.36,957.36,955.98,956.02,500.0,957.36,957.36,955.98,956.02,500.0
2016-05-13 10:30:00,957.0,958.4,953.56,956.05,1332.0,957.0,958.4,953.56,956.05,1332.0
2016-05-13 11:00:00,956.05,956.05,956.05,956.05,0.0,956.05,956.05,956.05,956.05,0.0
2016-05-13 11:30:00,956.0,958.5,956.0,958.5,609.0,956.0,958.5,956.0,958.5,609.0
2016-05-13 12:00:00,958.5,958.5,958.5,958.5,0.0,958.5,958.5,958.5,958.5,0.0
2016-05-13 12:30:00,957.0,957.08,954.93,954.93,300.0,957.0,957.08,954.93,954.93,300.0
2016-05-13 13:00:00,957.0,958.0,957.0,958.0,1300.0,957.0,958.0,957.0,958.0,1300.0
2016-05-13 13:30:00,961.0,963.95,958.47,958.47,932.0,961.0,963.95,958.47,958.47,932.0
2016-05-13 14:00:00,958.7,961.21,958.44,958.5,2865.0,958.7,961.21,958.44,958.5,2865.0
2016-05-13 14:30:00,958.44,959.35,954.0,956.5,1331.0,958.44,959.35,954.0,956.5,1331.0
2016-05-13 15:00:00,956.6,961.96,956.6,961.96,1612.0,956.6,961.96,956.6,961.96,1612.0
2016-05-13 15:30:00,961.93,961.93,954.83,961.37,9114.0,961.93,961.93,954.83,961.37,9114.0
2016-05-16 09:30:00,955.55,959.7,953.29,959.0,2016.0,955.55,959.7,953.29,959.0,2016.0
2016-05-16 10:00:00,958.0,960.0,956.39,956.39,1738.0,958.0,960.0,956.39,956.39,1738.0
2016-05-16 10:30:00,958.0,959.9,955.89,958.78,2322.0,958.0,959.9,955.89,958.78,2322.0
2016-05-16 11:00:00,958.0,958.01,955.61,955.61,2078.0,958.0,958.01,955.61,955.61,2078.0
2016-05-16 11:30:00,955.61,956.72,953.5,953.5,800.0,955.61,956.72,953.5,953.5,800.0
2016-05-16 12:00:00,962.0,962.0,955.56,957.0,400.0,962.0,962.0,955.56,957.0,400.0
2016-05-16 12:30:00,955.2,957.07,951.35,957.07,800.0,955.2,957.07,951.35,957.07,800.0
2016-05-16 13:00:00,953.3,954.15,952.23,954.15,1700.0,953.3,954.15,952.23,954.15,1700.0
2016-05-16 13:30:00,955.83,955.83,954.5,954.75,600.0,955.83,955.83,954.5,954.75,600.0
2016-05-16 14:00:00,950.07,955.0,950.06,954.09,3854.0,950.07,955.0,950.06,954.09,3854.0
2016-05-16 14:30:00,954.94,958.54,954.25,954.88,2400.0,954.94,958.54,954.25,954.88,2400.0
2016-05-16 15:00:00,955.5,957.49,954.17,956.0,2804.0,955.5,957.49,954.17,956.0,2804.0
2016-05-16 15:30:00,954.24,955.22,952.49,955.0,3728.0,954.24,955.22,952.49,955.0,3728.0
2016-05-17 09:30:00,953.74,956.0,953.74,956.0,315.0,953.74,956.0,953.74,956.0,315.0
2016-05-17 10:00:00,952.63,956.36,952.63,954.7,1850.0,952.63,956.36,952.63,954.7,1850.0
2016-05-17 10:30:00,954.7,954.7,954.7,954.7,0.0,954.7,954.7,954.7,954.7,0.0
2016-05-17 11:00:00,958.25,958.25,953.64,955.8,500.0,958.25,958.25,953.64,955.8,500.0
2016-05-17 11:30:00,958.0,958.29,955.82,955.82,2500.0,958.0,958.29,955.82,955.82,2500.0
2016-05-17 12:00:00,956.36,956.36,956.31,956.31,800.0,956.36,956.36,956.31,956.31,800.0
2016-05-17 12:30:00,956.31,956.31,956.31,956.31,0.0,956.31,956.31,956.31,956.31,0.0
2016-05-17 13:00:00,953.6,955.83,953.6,955.83,500.0,953.6,955.83,953.6,955.83,500.0
2016-05-17 13:30:00,955.61,957.19,955.6,957.19,400.0,955.61,957.19,955.6,957.19,400.0
2016-05-17 14:00:00,955.74,956.98,952.0,952.0,3529.0,955.74,956.98,952.0,952.0,3529.0
2016-05-17 14:30:00,951.02,952.0,949.78,949.78,1005.0,951.02,952.0,949.78,949.78,1005.0
2016-05-17 15:00:00,945.7,949.99,945.7,949.99,1134.0,945.7,949.99,945.7,949.99,1134.0
2016-05-17 15:30:00,947.5,952.96,947.49,952.96,4810.0,947.5,952.96,947.49,952.96,4810.0
2016-05-18 09:30:00,951.17,951.17,937.0,945.4,1234.0,951.17,951.17,937.0,945.4,1234.0
2016-05-18 10:00:00,952.72,955.42,952.71,955.42,260.0,952.72,955.42,952.71,955.42,260.0
2016-05-18 10:30:00,953.39,953.92,948.69,948.7,2500.0,953.39,953.92,948.69,948.7,2500.0
2016-05-18 11:00:00,948.21,950.09,945.58,950.09,1902.0,948.21,950.09,945.58,950.09,1902.0
2016-05-18 11:30:00,948.13,952.97,948.13,948.22,700.0,948.13,952.97,948.13,948.22,700.0
2016-05-18 12:00:00,950.38,952.09,948.22,952.09,300.0,950.38,952.09,948.22,952.09,300.0
2016-05-18 12:30:00,952.19,956.9,948.24,955.23,4200.0,952.19,956.9,948.24,955.23,4200.0
2016-05-18 13:00:00,955.0,959.68,955.0,958.47,3419.0,955.0,959.68,955.0,958.47,3419.0
2016-05-18 13:30:00,959.97,962.72,959.93,962.72,1600.0,959.97,962.72,959.93,962.72,1600.0
2016-05-18 14:00:00,961.02,962.0,955.82,955.83,4014.0,961.02,962.0,955.82,955.83,4014.0
2016-05-18 14:30:00,959.45,962.74,959.45,961.64,1400.0,959.45,962.74,959.45,961.64,1400.0
2016-05-18 15:00:00,961.64,965.0,961.35,961.35,2375.0,961.64,965.0,961.35,961.35,2375.0
2016-05-18 15:30:00,962.96,969.98,961.35,969.83,8101.0,962.96,969.98,961.35,969.83,8101.0
2016-05-19 09:30:00,965.51,965.51,955.89,955.9,1134.0,965.51,965.51,955.89,955.9,1134.0
2016-05-19 10:00:00,961.69,969.2,961.69,966.69,2300.0,961.69,969.2,961.69,966.69,2300.0
2016-05-19 10:30:00,964.45,966.6,962.82,963.99,2500.0,964.45,966.6,962.82,963.99,2500.0
2016-05-19 11:00:00,963.54,964.35,963.54,964.35,300.0,963.54,964.35,963.54,964.35,300.0
2016-05-19 11:30:00,964.3,964.71,959.15,960.5,4300.0,964.3,964.71,959.15,960.5,4300.0
2016-05-19 12:00:00,960.07,960.36,957.41,958.01,1350.0,960.07,960.36,957.41,958.01,1350.0
2016-05-19 12:30:00,957.53,957.53,955.71,955.71,700.0,957.53,957.53,955.71,955.71,700.0
2016-05-19 13:00:00,955.0,956.66,954.33,954.33,1600.0,955.0,956.66,954.33,954.33,1600.0
2016-05-19 13:30:00,952.55,958.08,952.55,958.08,500.0,952.55,958.08,952.55,958.08,500.0
2016-05-19 14:00:00,959.34,959.45,959.34,959.45,200.0,959.34,959.45,959.34,959.45,200.0
2016-05-19 14:30:00,957.94,958.98,955.79,956.1,1100.0,957.94,958.98,955.79,956.1,1100.0
2016-05-19 15:00:00,958.98,964.61,958.97,964.61,900.0,958.98,964.61,958.97,964.61,900.0
2016-05-19 15:30:00,963.51,966.44,962.23,962.35,2841.0,963.51,966.44,962.23,962.35,2841.0
2016-05-20 09:30:00,969.05,976.79,969.05,976.79,1130.0,969.05,976.79,969.05,976.79,1130.0
2016-05-20 10:00:00,978.59,983.72,968.51,974.49,5075.0,978.59,983.72,968.51,974.49,5075.0
2016-05-20 10:30:00,974.16,977.99,974.16,977.27,1200.0,974.16,977.99,974.16,977.27,1200.0
2016-05-20 11:00:00,976.37,983.0,976.36,983.0,400.0,976.37,983.0,976.36,983.0,400.0
2016-05-20 11:30:00,977.53,980.48,977.52,977.82,1300.0,977.53,980.48,977.52,977.82,1300.0
2016-05-20 12:00:00,980.61,980.62,977.27,979.33,700.0,980.61,980.62,977.27,979.33,700.0
2016-05-20 12:30:00,977.68,979.78,977.27,978.36,2600.0,977.68,979.78,977.27,978.36,2600.0
2016-05-20 13:00:00,977.26,979.29,977.26,979.03,1047.0,977.26,979.29,977.26,979.03,1047.0
2016-05-20 13:30:00,980.79,980.8,978.12,978.12,500.0,980.79,980.8,978.12,978.12,500.0
2016-05-20 14:00:00,980.91,983.67,980.37,981.14,1400.0,980.91,983.67,980.37,981.14,1400.0
2016-05-20 14:30:00,978.56,986.26,978.56,985.79,1900.0,978.56,986.26,978.56,985.79,1900.0
2016-05-20 15:00:00,982.3,985.89,980.71,984.5,3392.0,982.3,985.89,980.71,984.5,3392.0
2016-05-20 15:30:00,984.36,985.59,980.5,983.97,6858.0,984.36,985.59,980.5,983.97,6858.0
2016-05-23 09:30:00,982.17,985.37,982.17,985.37,950.0,982.17,985.37,982.17,985.37,950.0
2016-05-23 10:00:00,985.84,986.54,983.23,984.25,1200.0,985.84,986.54,983.23,984.25,1200.0
2016-05-23 10:30:00,984.88,984.88,982.11,982.11,800.0,984.88,984.88,982.11,982.11,800.0
2016-05-23 11:00:00,980.69,986.0,980.69,982.18,1879.0,980.69,986.0,980.69,982.18,1879.0
2016-05-23 11:30:00,983.75,985.99,982.0,984.0,1000.0,983.75,985.99,982.0,984.0,1000.0
2016-05-23 12:00:00,983.99,983.99,983.01,983.01,700.0,983.99,983.99,983.01,983.01,700.0
2016-05-23 12:30:00,981.51,983.88,979.42,979.42,1800.0,981.51,983.88,979.42,979.42,1800.0
2016-05-23 13:00:00,978.31,980.71,978.31,980.68,500.0,978.31,980.71,978.31,980.68,500.0
2016-05-23 13:30:00,978.0,978.51,977.0,977.07,1100.0,978.0,978.51,977.0,977.07,1100.0
2016-05-23 14:00:00,977.99,981.91,977.98,977.99,773.0,977.99,981.91,977.98,977.99,773.0
2016-05-23 14:30:00,980.75,980.75,977.16,979.83,1200.0,980.75,980.75,977.16,979.83,1200.0
2016-05-23 15:00:00,978.75,980.5,977.95,979.1,3600.0,978.75,980.5,977.95,979.1,3600.0
2016-05-23 15:30:00,979.01,982.0,976.17,976.39,6745.0,979.01,982.0,976.17,976.39,6745.0
2016-05-24 09:30:00,981.71,989.18,981.71,984.83,3505.0,981.71,989.18,981.71,984.83,3505.0
2016-05-24 10:00:00,983.78,984.0,981.99,982.17,1800.0,983.78,984.0,981.99,982.17,1800.0
2016-05-24 10:30:00,983.5,983.51,980.15,981.7,2710.0,983.5,983.51,980.15,981.7,2710.0
2016-05-24 11:00:00,981.95,982.72,976.0,976.0,7288.0,981.95,982.72,976.0,976.0,7288.0
2016-05-24 11:30:00,978.74,978.74,978.0,978.09,300.0,978.74,978.74,978.0,978.09,300.0
2016-05-24 12:00:00,979.94,979.94,977.14,978.5,1500.0,979.94,979.94,977.14,978.5,1500.0
2016-05-24 12:30:00,979.19,979.27,977.78,979.27,600.0,979.19,979.27,977.78,979.27,600.0
2016-05-24 13:00:00,980.14,980.14,972.65,973.63,1495.0,980.14,980.14,972.65,973.63,1495.0
2016-05-24 13:30:00,975.27,975.33,970.21,971.25,3746.0,975.27,975.33,970.21,971.25,3746.0
2016-05-24 14:00:00,971.6,975.78,967.55,969.0,6125.0,971.6,975.78,967.55,969.0,6125.0
2016-05-24 14:30:00,967.21,973.07,967.21,969.0,1500.0,967.21,973.07,967.21,969.0,1500.0
2016-05-24 15:00:00,971.28,972.95,969.94,971.24,5099.0,971.28,972.95,969.94,971.24,5099.0
2016-05-24 15:30:00,972.05,976.93,969.69,975.66,7181.0,972.05,976.93,969.69,975.66,7181.0
2016-05-25 09:30:00,976.82,976.82,969.0,969.0,4332.0,976.82,976.82,969.0,969.0,4332.0
2016-05-25 10:00:00,971.29,971.31,970.03,970.03,1272.0,971.29,971.31,970.03,970.03,1272.0
2016-05-25 10:30:00,970.07,971.1,968.98,969.5,1450.0,970.07,971.1,968.98,969.5,1450.0
2016-05-25 11:00:00,969.55,970.1,969.39,970.1,1242.0,969.55,970.1,969.39,970.1,1242.0
2016-05-25 11:30:00,969.55,969.55,966.41,966.44,1300.0,969.55,969.55,966.41,966.44,1300.0
2016-05-25 12:00:00,967.03,968.97,966.05,966.05,900.0,967.03,968.97,966.05,966.05,900.0
2016-05-25 12:30:00,965.31,965.33,964.12,965.25,1900.0,965.31,965.33,964.12,965.25,1900.0
2016-05-25 13:00:00,965.72,969.08,965.24,968.11,3219.0,965.72,969.08,965.24,968.11,3219.0
2016-05-25 13:30:00,966.73,968.53,964.38,964.76,2345.0,966.73,968.53,964.38,964.76,2345.0
2016-05-25 14:00:00,966.34,967.21,965.46,965.46,1305.0,966.34,967.21,965.46,965.46,1305.0
2016-05-25 14:30:00,967.97,969.21,965.07,967.68,3050.0,967.97,969.21,965.07,967.68,3050.0
2016-05-25 15:00:00,968.23,969.62,964.51,964.52,5272.0,968.23,969.62,964.51,964.52,5272.0
2016-05-25 15:30:00,964.65,968.17,963.52,966.8,7813.0,964.65,968.17,963.52,966.8,7813.0
2016-05-26 09:30:00,969.1,969.74,966.12,966.12,487.0,969.1,969.74,966.12,966.12,487.0
2016-05-26 10:00:00,966.13,966.14,960.0,961.49,2240.0,966.13,966.14,960.0,961.49,2240.0
2016-05-26 10:30:00,961.58,964.03,960.17,963.98,1600.0,961.58,964.03,960.17,963.98,1600.0
2016-05-26 11:00:00,962.33,962.33,962.33,962.33,300.0,962.33,962.33,962.33,962.33,300.0
2016-05-26 11:30:00,961.06,961.97,961.06,961.97,500.0,961.06,961.97,961.06,961.97,500.0
2016-05-26 12:00:00,960.3,960.52,959.24,959.32,1762.0,960.3,960.52,959.24,959.32,1762.0
2016-05-26 12:30:00,959.67,960.0,958.08,958.08,2182.0,959.67,960.0,958.08,958.08,2182.0
2016-05-26 13:00:00,956.64,957.49,955.95,957.49,907.0,956.64,957.49,955.95,957.49,907.0
2016-05-26 13:30:00,957.92,957.94,954.95,954.95,2677.0,957.92,957.94,954.95,954.95,2677.0
2016-05-26 14:00:00,955.27,955.32,954.21,954.21,1200.0,955.27,955.32,954.21,954.21,1200.0
2016-05-26 14:30:00,955.48,959.24,955.01,959.24,1300.0,955.48,959.24,955.01,959.24,1300.0
2016-05-26 15:00:00,957.51,961.04,957.51,961.04,5993.0,957.51,961.04,957.51,961.04,5993.0
2016-05-26 15:30:00,960.29,962.11,956.26,961.5,10414.0,960.29,962.11,956.26,961.5,10414.0
2016-05-27 09:30:00,963.6,963.6,960.06,962.49,1330.0,963.6,963.6,960.06,962.49,1330.0
2016-05-27 10:00:00,960.09,963.97,960.09,962.12,1357.0,960.09,963.97,960.09,962.12,1357.0
2016-05-27 10:30:00,963.24,965.47,962.67,962.67,1694.0,963.24,965.47,962.67,962.67,1694.0
2016-05-27 11:00:00,963.0,965.22,962.36,963.99,912.0,963.0,965.22,962.36,963.99,912.0
2016-05-27 11:30:00,964.66,966.1,963.15,965.89,1400.0,964.66,966.1,963.15,965.89,1400.0
2016-05-27 12:00:00,965.51,965.51,963.62,965.27,500.0,965.51,965.51,963.62,965.27,500.0
2016-05-27 12:30:00,965.13,965.89,964.65,965.56,2200.0,965.13,965.89,964.65,965.56,2200.0
2016-05-27 13:00:00,965.59,965.59,965.59,965.59,100.0,965.59,965.59,965.59,965.59,100.0
2016-05-27 13:30:00,966.09,966.32,965.45,966.32,759.0,966.09,966.32,965.45,966.32,759.0
2016-05-27 14:00:00,966.64,967.32,965.98,967.32,600.0,966.64,967.32,965.98,967.32,600.0
2016-05-27 14:30:00,967.49,967.49,965.0,965.43,1100.0,967.49,967.49,965.0,965.43,1100.0
2016-05-27 15:00:00,965.63,967.49,965.42,965.76,2200.0,965.63,967.49,965.42,965.76,2200.0
2016-05-27 15:30:00,966.0,969.99,965.06,968.28,4071.0,966.0,969.99,965.06,968.28,4071.0
2016-05-31 09:30:00,970.0,976.13,969.97,973.0,2432.0,970.0,976.13,969.97,973.0,2432.0
2016-05-31 10:00:00,970.15,972.99,970.01,970.01,1600.0,970.15,972.99,970.01,970.01,1600.0
2016-05-31 10:30:00,970.07,970.49,969.1,969.28,1728.0,970.07,970.49,969.1,969.28,1728.0
2016-05-31 11:00:00,969.28,969.28,963.1,963.1,1900.0,969.28,969.28,963.1,963.1,1900.0
2016-05-31 11:30:00,963.41,963.65,960.38,961.32,1602.0,963.41,963.65,960.38,961.32,1602.0
2016-05-31 12:00:00,961.15,961.15,957.57,959.09,2000.0,961.15,961.15,957.57,959.09,2000.0
2016-05-31 12:30:00,957.61,957.61,956.31,957.42,1200.0,957.61,957.61,956.31,957.42,1200.0
2016-05-31 13:00:00,957.72,957.72,954.25,954.25,200.0,957.72,957.72,954.25,954.25,200.0
2016-05-31 13:30:00,957.0,957.01,955.0,955.52,800.0,957.0,957.01,955.0,955.52,800.0
2016-05-31 14:00:00,954.42,954.5,952.14,953.67,1699.0,954.42,954.5,952.14,953.67,1699.0
2016-05-31 14:30:00,954.3,957.6,953.71,955.8,2128.0,954.3,957.6,953.71,955.8,2128.0
2016-05-31 15:00:00,954.1,962.88,953.18,959.55,3884.0,954.1,962.88,953.18,959.55,3884.0
2016-05-31 15:30:00,961.65,962.64,954.5,956.33,20496.0,961.65,962.64,954.5,956.33,20496.0
2016-06-01 09:30:00,951.94,953.0,948.81,948.81,1875.0,951.94,953.0,948.81,948.81,1875.0
2016-06-01 10:00:00,953.2,958.66,950.5,955.32,2177.0,953.2,958.66,950.5,955.32,2177.0
2016-06-01 10:30:00,960.57,960.57,960.56,960.57,100.0,960.57,960.57,960.56,960.57,100.0
2016-06-01 11:00:00,958.67,958.68,958.67,958.67,150.0,958.67,958.68,958.67,958.67,150.0
2016-06-01 11:30:00,958.82,958.82,958.04,958.04,300.0,958.82,958.82,958.04,958.04,300.0
2016-06-01 12:00:00,960.0,960.15,959.54,959.83,400.0,960.0,960.15,959.54,959.83,400.0
2016-06-01 12:30:00,961.26,961.33,961.26,961.33,500.0,961.26,961.33,961.26,961.33,500.0
2016-06-01 13:00:00,961.7,961.9,961.41,961.41,300.0,961.7,961.9,961.41,961.41,300.0
2016-06-01 13:30:00,959.0,959.02,958.29,958.36,600.0,959.0,959.02,958.29,958.36,600.0
2016-06-01 14:00:00,958.28,959.0,958.0,958.01,1468.0,958.28,959.0,958.0,958.01,1468.0
2016-06-01 14:30:00,958.01,959.68,958.01,959.22,1100.0,958.01,959.68,958.01,959.22,1100.0
2016-06-01 15:00:00,959.09,962.4,959.08,962.4,800.0,959.09,962.4,959.08,962.4,800.0
2016-06-01 15:30:00,960.85,964.3,960.34,964.3,5850.0,960.85,964.3,960.34,964.3,5850.0
2016-06-02 09:30:00,961.0,962.85,958.53,962.85,670.0,961.0,962.85,958.53,962.85,670.0
2016-06-02 10:00:00,962.84,967.55,962.42,964.85,1576.0,962.84,967.55,962.42,964.85,1576.0
2016-06-02 10:30:00,963.33,964.9,957.18,957.18,1471.0,963.33,964.9,957.18,957.18,1471.0
2016-06-02 11:00:00,957.42,959.95,957.42,958.06,1300.0,957.42,959.95,957.42,958.06,1300.0
2016-06-02 11:30:00,959.44,959.44,954.39,954.39,700.0,959.44,959.44,954.39,954.39,700.0
2016-06-02 12:00:00,958.24,958.24,955.3,955.3,300.0,958.24,958.24,955.3,955.3,300.0
2016-06-02 12:30:00,955.48,955.48,954.12,954.12,300.0,955.48,955.48,954.12,954.12,300.0
2016-06-02 13:00:00,953.86,956.91,953.86,956.62,2700.0,953.86,956.91,953.86,956.62,2700.0
2016-06-02 13:30:00,957.78,957.78,955.99,955.99,500.0,957.78,957.78,955.99,955.99,500.0
2016-06-02 14:00:00,956.5,959.97,956.5,959.97,1600.0,956.5,959.97,956.5,959.97,1600.0
2016-06-02 14:30:00,958.98,959.99,958.97,959.99,400.0,958.98,959.99,958.97,959.99,400.0
2016-06-02 15:00:00,959.95,964.64,958.43,964.32,1900.0,959.95,964.64,958.43,964.32,1900.0
2016-06-02 15:30:00,962.99,967.68,962.99,967.68,5810.0,962.99,967.68,962.99,967.68,5810.0
2016-06-03 09:30:00,963.65,967.41,952.67,960.79,2319.0,963.65,967.41,952.67,960.79,2319.0
2016-06-03 10:00:00,958.04,958.04,951.1,956.86,5120.0,958.04,958.04,951.1,956.86,5120.0
2016-06-03 10:30:00,957.75,958.16,955.0,955.4,4671.0,957.75,958.16,955.0,955.4,4671.0
2016-06-03 11:00:00,960.63,960.63,956.03,956.5,2600.0,960.63,960.63,956.03,956.5,2600.0
2016-06-03 11:30:00,956.95,957.27,956.0,956.92,3190.0,956.95,957.27,956.0,956.92,3190.0
2016-06-03 12:00:00,958.02,958.26,957.15,957.15,321.0,958.02,958.26,957.15,957.15,321.0
2016-06-03 12:30:00,957.31,957.93,955.27,956.56,938.0,957.31,957.93,955.27,956.56,938.0
2016-06-03 13:00:00,956.54,960.0,956.46,956.46,1431.0,956.54,960.0,956.46,956.46,1431.0
2016-06-03 13:30:00,957.17,959.89,957.17,959.89,602.0,957.17,959.89,957.17,959.89,602.0
2016-06-03 14:00:00,957.64,958.95,957.64,958.95,300.0,957.64,958.95,957.64,958.95,300.0
2016-06-03 14:30:00,959.98,962.72,959.69,962.3,833.0,959.98,962.72,959.69,962.3,833.0
2016-06-03 15:00:00,962.65,963.05,962.44,963.05,900.0,962.65,963.05,962.44,963.05,900.0
2016-06-03 15:30:00,959.5,964.4,959.0,961.43,3421.0,959.5,964.4,959.0,961.43,3421.0
2016-06-06 09:30:00,962.9,962.9,961.1,961.98,726.0,962.9,962.9,961.1,961.98,726.0
2016-06-06 10:00:00,961.58,961.58,960.12,960.12,200.0,961.58,961.58,960.12,960.12,200.0
2016-06-06 10:30:00,958.32,962.55,958.32,960.12,400.0,958.32,962.55,958.32,960.12,400.0
2016-06-06 11:00:00,958.47,958.47,955.5,956.72,900.0,958.47,958.47,955.5,956.72,900.0
2016-06-06 11:30:00,956.72,956.72,956.72,956.72,0.0,956.72,956.72,956.72,956.72,0.0
2016-06-06 12:00:00,956.72,956.72,955.0,955.43,1534.0,956.72,956.72,955.0,955.43,1534.0
2016-06-06 12:30:00,955.63,955.63,955.43,955.43,200.0,955.63,955.63,955.43,955.43,200.0
2016-06-06 13:00:00,952.74,952.74,952.74,952.74,200.0,952.74,952.74,952.74,952.74,200.0
2016-06-06 13:30:00,953.66,956.0,953.66,955.79,900.0,953.66,956.0,953.66,955.79,900.0
2016-06-06 14:00:00,956.0,956.99,955.0,956.0,1900.0,956.0,956.99,955.0,956.0,1900.0
2016-06-06 14:30:00,956.83,957.98,956.82,957.0,1266.0,956.83,957.98,956.82,957.0,1266.0
2016-06-06 15:00:00,958.07,958.07,958.06,958.07,100.0,958.07,958.07,958.06,958.07,100.0
2016-06-06 15:30:00,956.13,957.88,953.17,953.66,1833.0,956.13,957.88,953.17,953.66,1833.0
2016-06-07 09:30:00,953.7,953.98,949.28,949.87,2703.0,953.7,953.98,949.28,949.87,2703.0
2016-06-07 10:00:00,949.99,950.55,949.99,949.99,950.0,949.99,950.55,949.99,949.99,950.0
2016-06-07 10:30:00,949.99,950.0,947.61,949.73,1400.0,949.99,950.0,947.61,949.73,1400.0
2016-06-07 11:00:00,948.19,950.0,948.19,949.27,1927.0,948.19,950.0,948.19,949.27,1927.0
2016-06-07 11:30:00,950.0,950.45,948.12,948.12,3070.0,950.0,950.45,948.12,948.12,3070.0
2016-06-07 12:00:00,946.76,948.08,946.72,946.72,1011.0,946.76,948.08,946.72,946.72,1011.0
2016-06-07 12:30:00,945.88,946.9,945.88,946.66,400.0,945.88,946.9,945.88,946.66,400.0
2016-06-07 13:00:00,947.69,947.69,946.87,947.11,900.0,947.69,947.69,946.87,947.11,900.0
2016-06-07 13:30:00,947.34,948.17,947.2,947.21,1383.0,947.34,948.17,947.2,947.21,1383.0
2016-06-07 14:00:00,947.47,948.42,946.82,946.82,1600.0,947.47,948.42,946.82,946.82,1600.0
2016-06-07 14:30:00,947.73,948.39,946.56,946.56,2890.0,947.73,948.39,946.56,946.56,2890.0
2016-06-07 15:00:00,946.45,946.87,945.99,945.99,900.0,946.45,946.87,945.99,945.99,900.0
2016-06-07 15:30:00,946.0,946.0,943.32,944.67,3384.0,946.0,946.0,943.32,944.67,3384.0
2016-06-08 09:30:00,945.1,949.83,945.1,949.83,400.0,945.1,949.83,945.1,949.83,400.0
2016-06-08 10:00:00,949.83,949.83,949.83,949.83,0.0,949.83,949.83,949.83,949.83,0.0
2016-06-08 10:30:00,948.39,948.39,948.39,948.39,108.0,948.39,948.39,948.39,948.39,108.0
2016-06-08 11:00:00,944.54,944.54,943.46,943.46,200.0,944.54,944.54,943.46,943.46,200.0
2016-06-08 11:30:00,943.46,943.46,943.46,943.46,0.0,943.46,943.46,943.46,943.46,0.0
2016-06-08 12:00:00,946.41,946.41,941.75,941.75,1600.0,946.41,946.41,941.75,941.75,1600.0
2016-06-08 12:30:00,942.5,942.51,942.5,942.5,456.0,942.5,942.51,942.5,942.5,456.0
2016-06-08 13:00:00,943.38,943.97,943.38,943.97,200.0,943.38,943.97,943.38,943.97,200.0
2016-06-08 13:30:00,943.91,943.91,943.9,943.91,100.0,943.91,943.91,943.9,943.91,100.0
2016-06-08 14:00:00,943.0,943.03,937.26,937.26,2200.0,943.0,943.03,937.26,937.26,2200.0
2016-06-08 14:30:00,941.79,942.97,939.91,939.91,1605.0,941.79,942.97,939.91,939.91,1605.0
2016-06-08 15:00:00,939.68,941.24,939.6,941.24,1500.0,939.68,941.24,939.6,941.24,1500.0
2016-06-08 15:30:00,940.66,943.5,939.5,941.66,5814.0,940.66,943.5,939.5,941.66,5814.0
2016-06-09 09:30:00,939.58,945.92,938.82,943.17,3267.0,939.58,945.92,938.82,943.17,3267.0
2016-06-09 10:00:00,942.85,942.89,940.31,942.0,900.0,942.85,942.89,940.31,942.0,900.0
2016-06-09 10:30:00,942.26,942.75,942.11,942.11,505.0,942.26,942.75,942.11,942.11,505.0
2016-06-09 11:00:00,943.0,943.77,942.1,943.77,831.0,943.0,943.77,942.1,943.77,831.0
2016-06-09 11:30:00,942.27,943.98,942.27,943.98,521.0,942.27,943.98,942.27,943.98,521.0
2016-06-09 12:00:00,943.32,944.96,943.0,944.96,1130.0,943.32,944.96,943.0,944.96,1130.0
2016-06-09 12:30:00,946.15,946.15,945.89,945.89,302.0,946.15,946.15,945.89,945.89,302.0
2016-06-09 13:00:00,947.77,947.77,947.77,947.77,200.0,947.77,947.77,947.77,947.77,200.0
2016-06-09 13:30:00,947.9,947.9,947.01,947.01,322.0,947.9,947.9,947.01,947.01,322.0
2016-06-09 14:00:00,949.26,949.83,948.83,949.83,621.0,949.26,949.83,948.83,949.83,621.0
2016-06-09 14:30:00,949.82,949.82,949.66,949.8,507.0,949.82,949.82,949.66,949.8,507.0
2016-06-09 15:00:00,949.99,950.0,949.8,949.98,1400.0,949.99,950.0,949.8,949.98,1400.0
2016-06-09 15:30:00,948.62,949.64,946.91,949.64,700.0,948.62,949.64,946.91,949.64,700.0
2016-06-10 09:30:00,945.78,945.78,943.5,943.5,1657.0,945.78,945.78,943.5,943.5,1657.0
2016-06-10 10:00:00,943.61,943.61,941.42,942.37,700.0,943.61,943.61,941.42,942.37,700.0
2016-06-10 10:30:00,941.4,941.52,939.89,939.89,700.0,941.4,941.52,939.89,939.89,700.0
2016-06-10 11:00:00,938.42,939.07,938.42,939.01,400.0,938.42,939.07,938.42,939.01,400.0
2016-06-10 11:30:00,939.27,939.51,935.03,936.83,1167.0,939.27,939.51,935.03,936.83,1167.0
2016-06-10 12:00:00,935.01,936.0,932.16,932.22,3300.0,935.01,936.0,932.16,932.22,3300.0
2016-06-10 12:30:00,938.51,938.51,934.62,934.62,300.0,938.51,938.51,934.62,934.62,300.0
2016-06-10 13:00:00,934.45,934.46,933.12,933.47,1000.0,934.45,934.46,933.12,933.47,1000.0
2016-06-10 13:30:00,933.34,936.29,931.04,932.0,2940.0,933.34,936.29,931.04,932.0,2940.0
2016-06-10 14:00:00,932.44,932.9,926.5,926.5,2600.0,932.44,932.9,926.5,926.5,2600.0
2016-06-10 14:30:00,927.68,927.68,925.0,925.0,2121.0,927.68,927.68,925.0,925.0,2121.0
2016-06-10 15:00:00,925.0,931.49,923.26,928.7,3267.0,925.0,931.49,923.26,928.7,3267.0
2016-06-10 15:30:00,933.32,936.99,929.29,935.97,10436.0,933.32,936.99,929.29,935.97,10436.0
2016-06-13 09:30:00,932.5,936.24,930.25,935.31,1278.0,932.5,936.24,930.25,935.31,1278.0
2016-06-13 10:00:00,934.99,934.99,933.12,933.12,805.0,934.99,934.99,933.12,933.12,805.0
2016-06-13 10:30:00,932.38,934.02,932.38,934.02,600.0,932.38,934.02,932.38,934.02,600.0
2016-06-13 11:00:00,934.0,934.0,933.55,933.56,300.0,934.0,934.0,933.55,933.56,300.0
2016-06-13 11:30:00,932.18,932.18,932.02,932.02,300.0,932.18,932.18,932.02,932.02,300.0
2016-06-13 12:00:00,932.02,932.02,932.02,932.02,0.0,932.02,932.02,932.02,932.02,0.0
2016-06-13 12:30:00,932.53,932.53,932.51,932.51,200.0,932.53,932.53,932.51,932.51,200.0
2016-06-13 13:00:00,930.07,930.07,927.11,927.58,1100.0,930.07,930.07,927.11,927.58,1100.0
2016-06-13 13:30:00,927.01,927.01,923.88,923.88,1231.0,927.01,927.01,923.88,923.88,1231.0
2016-06-13 14:00:00,928.28,928.28,923.6,925.6,600.0,928.28,928.28,923.6,925.6,600.0
2016-06-13 14:30:00,925.78,927.8,925.53,927.8,1600.0,925.78,927.8,925.53,927.8,1600.0
2016-06-13 15:00:00,925.01,926.7,924.95,925.0,1200.0,925.01,926.7,924.95,925.0,1200.0
2016-06-13 15:30:00,925.12,930.59,924.44,930.59,5831.0,925.12,930.59,924.44,930.59,5831.0
2016-06-14 09:30:00,926.95,929.34,926.95,929.34,369.0,926.95,929.34,926.95,929.34,369.0
2016-06-14 10:00:00,926.78,928.89,926.78,928.89,200.0,926.78,928.89,926.78,928.89,200.0
2016-06-14 10:30:00,927.0,927.0,925.95,925.95,200.0,927.0,927.0,925.95,925.95,200.0
2016-06-14 11:00:00,928.65,931.61,927.5,927.5,500.0,928.65,931.61,927.5,927.5,500.0
2016-06-14 11:30:00,931.99,931.99,927.74,927.74,400.0,931.99,931.99,927.74,927.74,400.0
2016-06-14 12:00:00,925.69,932.0,925.69,932.0,2535.0,925.69,932.0,925.69,932.0,2535.0
2016-06-14 12:30:00,932.0,932.0,932.0,932.0,0.0,932.0,932.0,932.0,932.0,0.0
2016-06-14 13:00:00,928.97,933.39,927.76,930.0,1447.0,928.97,933.39,927.76,930.0,1447.0
2016-06-14 13:30:00,930.0,930.0,930.0,930.0,100.0,930.0,930.0,930.0,930.0,100.0
2016-06-14 14:00:00,930.0,930.0,929.21,929.95,1789.0,930.0,930.0,929.21,929.95,1789.0
2016-06-14 14:30:00,929.9,933.0,929.73,932.75,1600.0,929.9,933.0,929.73,932.75,1600.0
2016-06-14 15:00:00,932.99,932.99,929.41,930.11,750.0,932.99,932.99,929.41,930.11,750.0
2016-06-14 15:30:00,932.2,932.47,927.82,927.91,2965.0,932.2,932.47,927.82,927.91,2965.0
2016-06-15 09:30:00,932.75,934.64,932.75,934.55,879.0,932.75,934.64,932.75,934.55,879.0
2016-06-15 10:00:00,934.55,934.55,934.55,934.55,0.0,934.55,934.55,934.55,934.55,0.0
2016-06-15 10:30:00,935.63,935.63,935.63,935.63,100.0,935.63,935.63,935.63,935.63,100.0
2016-06-15 11:00:00,932.0,932.1,929.75,929.75,800.0,932.0,932.1,929.75,929.75,800.0
2016-06-15 11:30:00,929.75,929.75,929.75,929.75,0.0,929.75,929.75,929.75,929.75,0.0
2016-06-15 12:00:00,929.14,929.14,927.81,927.9,441.0,929.14,929.14,927.81,927.9,441.0
2016-06-15 12:30:00,926.8,927.49,926.72,927.49,1200.0,926.8,927.49,926.72,927.49,1200.0
2016-06-15 13:00:00,926.33,926.75,926.33,926.74,396.0,926.33,926.75,926.33,926.74,396.0
2016-06-15 13:30:00,926.45,926.45,926.45,926.45,100.0,926.45,926.45,926.45,926.45,100.0
2016-06-15 14:00:00,927.0,927.12,924.72,926.75,1210.0,927.0,927.12,924.72,926.75,1210.0
2016-06-15 14:30:00,925.99,926.04,925.24,925.24,1000.0,925.99,926.04,925.24,925.24,1000.0
2016-06-15 15:00:00,926.5,928.91,925.49,928.91,1460.0,926.5,928.91,925.49,928.91,1460.0
2016-06-15 15:30:00,928.0,928.38,922.37,924.29,1500.0,928.0,928.38,922.37,924.29,1500.0
2016-06-16 09:30:00,922.73,924.78,919.0,919.12,1998.0,922.73,924.78,919.0,919.12,1998.0
2016-06-16 10:00:00,917.98,921.39,916.67,918.29,1150.0,917.98,921.39,916.67,918.29,1150.0
2016-06-16 10:30:00,918.29,918.29,918.29,918.29,0.0,918.29,918.29,918.29,918.29,0.0
2016-06-16 11:00:00,921.22,922.89,918.5,920.11,2162.0,921.22,922.89,918.5,920.11,2162.0
2016-06-16 11:30:00,917.95,920.76,917.95,920.38,2548.0,917.95,920.76,917.95,920.38,2548.0
2016-06-16 12:00:00,920.0,920.0,920.0,920.0,100.0,920.0,920.0,920.0,920.0,100.0
2016-06-16 12:30:00,920.01,928.87,920.01,927.51,3700.0,920.01,928.87,920.01,927.51,3700.0
2016-06-16 13:00:00,927.72,932.07,927.7,932.07,300.0,927.72,932.07,927.7,932.07,300.0
2016-06-16 13:30:00,927.8,929.71,925.0,927.14,1400.0,927.8,929.71,925.0,927.14,1400.0
2016-06-16 14:00:00,925.02,927.39,924.4,924.5,840.0,925.02,927.39,924.4,924.5,840.0
2016-06-16 14:30:00,924.5,924.5,924.5,924.5,0.0,924.5,924.5,924.5,924.5,0.0
2016-06-16 15:00:00,923.01,926.48,923.01,924.13,800.0,923.01,926.48,923.01,924.13,800.0
2016-06-16 15:30:00,924.5,928.0,923.9,927.99,5643.0,924.5,928.0,923.9,927.99,5643.0
2016-06-17 09:30:00,928.01,929.17,922.64,925.61,1164.0,928.01,929.17,922.64,925.61,1164.0
2016-06-17 10:00:00,926.25,926.25,925.01,925.01,1400.0,926.25,926.25,925.01,925.01,1400.0
2016-06-17 10:30:00,923.0,926.9,922.97,924.55,1430.0,923.0,926.9,922.97,924.55,1430.0
2016-06-17 11:00:00,922.53,924.53,921.57,921.57,1500.0,922.53,924.53,921.57,921.57,1500.0
2016-06-17 11:30:00,921.09,923.25,920.6,922.0,1524.0,921.09,923.25,920.6,922.0,1524.0
2016-06-17 12:00:00,923.5,923.59,922.0,923.59,600.0,923.5,923.59,922.0,923.59,600.0
2016-06-17 12:30:00,921.37,921.37,921.37,921.37,100.0,921.37,921.37,921.37,921.37,100.0
2016-06-17 13:00:00,923.49,924.21,923.2,924.03,583.0,923.49,924.21,923.2,924.03,583.0
2016-06-17 13:30:00,923.17,923.17,923.17,923.17,102.0,923.17,923.17,923.17,923.17,102.0
2016-06-17 14:00:00,923.68,923.68,923.68,923.68,100.0,923.68,923.68,923.68,923.68,100.0
2016-06-17 14:30:00,924.2,925.66,924.2,925.6,436.0,924.2,925.66,924.2,925.6,436.0
2016-06-17 15:00:00,924.35,925.02,923.02,925.02,1499.0,924.35,925.02,923.02,925.02,1499.0
2016-06-17 15:30:00,923.7,926.4,923.09,924.16,5519.0,923.7,926.4,923.09,924.16,5519.0
2016-06-20 09:30:00,933.92,939.89,933.92,936.0,2108.0,933.92,939.89,933.92,936.0,2108.0
2016-06-20 10:00:00,935.76,935.76,935.01,935.01,900.0,935.76,935.76,935.01,935.01,900.0
2016-06-20 10:30:00,932.01,936.94,932.0,935.5,2259.0,932.01,936.94,932.0,935.5,2259.0
2016-06-20 11:00:00,932.9,932.9,932.73,932.73,200.0,932.9,932.9,932.73,932.73,200.0
2016-06-20 11:30:00,931.37,931.37,931.37,931.37,151.0,931.37,931.37,931.37,931.37,151.0
2016-06-20 12:00:00,933.7,933.7,932.31,932.32,300.0,933.7,933.7,932.31,932.32,300.0
2016-06-20 12:30:00,932.32,932.32,932.32,932.32,0.0,932.32,932.32,932.32,932.32,0.0
2016-06-20 13:00:00,930.05,930.05,930.05,930.05,108.0,930.05,930.05,930.05,930.05,108.0
2016-06-20 13:30:00,928.62,928.62,927.5,927.5,200.0,928.62,928.62,927.5,927.5,200.0
2016-06-20 14:00:00,927.5,927.5,927.5,927.5,0.0,927.5,927.5,927.5,927.5,0.0
2016-06-20 14:30:00,927.5,927.5,927.5,927.5,0.0,927.5,927.5,927.5,927.5,0.0
2016-06-20 15:00:00,930.75,930.75,930.03,930.6,1200.0,930.75,930.75,930.03,930.6,1200.0
2016-06-20 15:30:00,930.0,931.35,928.08,929.82,3000.0,930.0,931.35,928.08,929.82,3000.0
2016-06-21 09:30:00,930.0,931.44,929.9,931.44,1549.0,930.0,931.44,929.9,931.44,1549.0
2016-06-21 10:00:00,931.13,932.59,926.97,926.97,3634.0,931.13,932.59,926.97,926.97,3634.0
2016-06-21 10:30:00,929.48,929.48,924.79,927.16,1321.0,929.48,929.48,924.79,927.16,1321.0
2016-06-21 11:00:00,927.05,928.88,926.5,928.24,600.0,927.05,928.88,926.5,928.24,600.0
2016-06-21 11:30:00,929.6,929.6,929.6,929.6,100.0,929.6,929.6,929.6,929.6,100.0
2016-06-21 12:00:00,928.01,932.67,928.01,932.05,400.0,928.01,932.67,928.01,932.05,400.0
2016-06-21 12:30:00,932.61,933.17,930.18,932.29,1200.0,932.61,933.17,930.18,932.29,1200.0
2016-06-21 13:00:00,932.29,932.29,932.29,932.29,0.0,932.29,932.29,932.29,932.29,0.0
2016-06-21 13:30:00,932.72,932.79,931.12,931.12,700.0,932.72,932.79,931.12,931.12,700.0
2016-06-21 14:00:00,931.12,931.12,931.12,931.12,1014.0,931.12,931.12,931.12,931.12,1014.0
2016-06-21 14:30:00,930.63,930.99,930.63,930.99,200.0,930.63,930.99,930.63,930.99,200.0
2016-06-21 15:00:00,930.99,930.99,930.99,930.99,0.0,930.99,930.99,930.99,930.99,0.0
2016-06-21 15:30:00,931.67,934.26,931.31,932.72,2809.0,931.67,934.26,931.31,932.72,2809.0
2016-06-22 09:30:00,934.31,937.69,934.31,937.69,532.0,934.31,937.69,934.31,937.69,532.0
2016-06-22 10:00:00,936.99,936.99,936.98,936.99,700.0,936.99,936.99,936.98,936.99,700.0
2016-06-22 10:30:00,936.73,938.75,936.46,937.49,800.0,936.73,938.75,936.46,937.49,800.0
2016-06-22 11:00:00,937.74,937.74,937.74,937.74,100.0,937.74,937.74,937.74,937.74,100.0
2016-06-22 11:30:00,937.74,937.74,937.74,937.74,0.0,937.74,937.74,937.74,937.74,0.0
2016-06-22 12:00:00,936.5,936.5,935.31,935.49,1700.0,936.5,936.5,935.31,935.49,1700.0
2016-06-22 12:30:00,935.4,935.94,934.7,935.94,490.0,935.4,935.94,934.7,935.94,490.0
2016-06-22 13:00:00,935.86,937.49,935.86,937.49,436.0,935.86,937.49,935.86,937.49,436.0
2016-06-22 13:30:00,935.48,938.46,935.47,938.46,200.0,935.48,938.46,935.47,938.46,200.0
2016-06-22 14:00:00,938.46,938.46,938.46,938.46,0.0,938.46,938.46,938.46,938.46,0.0
2016-06-22 14:30:00,937.26,937.49,936.58,936.58,600.0,937.26,937.49,936.58,936.58,600.0
2016-06-22 15:00:00,937.0,937.53,935.98,937.53,1900.0,937.0,937.53,935.98,937.53,1900.0
2016-06-22 15:30:00,937.41,938.25,935.88,936.82,4913.0,937.41,938.25,935.88,936.82,4913.0
2016-06-23 09:30:00,941.7,941.7,940.45,940.45,1206.0,941.7,941.7,940.45,940.45,1206.0
2016-06-23 10:00:00,942.38,943.48,941.99,942.0,1600.0,942.38,943.48,941.99,942.0,1600.0
2016-06-23 10:30:00,942.0,942.5,941.27,941.27,600.0,942.0,942.5,941.27,941.27,600.0
2016-06-23 11:00:00,941.0,943.03,941.0,942.98,900.0,941.0,943.03,941.0,942.98,900.0
2016-06-23 11:30:00,941.93,941.93,941.93,941.93,100.0,941.93,941.93,941.93,941.93,100.0
2016-06-23 12:00:00,943.41,944.85,942.73,944.85,827.0,943.41,944.85,942.73,944.85,827.0
2016-06-23 12:30:00,943.21,944.09,943.21,944.09,200.0,943.21,944.09,943.21,944.09,200.0
2016-06-23 13:00:00,943.72,943.72,943.72,943.72,100.0,943.72,943.72,943.72,943.72,100.0
2016-06-23 13:30:00,943.21,943.95,943.21,943.95,200.0,943.21,943.95,943.21,943.95,200.0
2016-06-23 14:00:00,942.5,945.0,942.49,945.0,1202.0,942.5,945.0,942.49,945.0,1202.0
2016-06-23 14:30:00,943.79,943.79,943.79,943.79,100.0,943.79,943.79,943.79,943.79,100.0
2016-06-23 15:00:00,945.0,946.99,944.79,946.99,714.0,945.0,946.99,944.79,946.99,714.0
2016-06-23 15:30:00,946.5,947.17,945.36,947.17,873.0,946.5,947.17,945.36,947.17,873.0
2016-06-24 09:30:00,921.45,931.75,921.45,931.75,1075.0,921.45,931.75,921.45,931.75,1075.0
2016-06-24 10:00:00,929.43,936.81,927.45,936.81,1249.0,929.43,936.81,927.45,936.81,1249.0
2016-06-24 10:30:00,937.0,938.8,932.94,935.41,3425.0,937.0,938.8,932.94,935.41,3425.0
2016-06-24 11:00:00,935.7,938.55,935.7,938.55,1000.0,935.7,938.55,935.7,938.55,1000.0
2016-06-24 11:30:00,938.95,943.52,937.85,940.21,7495.0,938.95,943.52,937.85,940.21,7495.0
2016-06-24 12:00:00,942.05,942.05,940.34,941.0,1088.0,942.05,942.05,940.34,941.0,1088.0
2016-06-24 12:30:00,941.0,941.02,939.99,940.9,3000.0,941.0,941.02,939.99,940.9,3000.0
2016-06-24 13:00:00,935.76,936.07,932.72,933.13,8493.0,935.76,936.07,932.72,933.13,8493.0
2016-06-24 13:30:00,932.77,935.98,932.72,934.95,10097.0,932.77,935.98,932.72,934.95,10097.0
2016-06-24 14:00:00,933.68,934.97,928.01,928.01,11354.0,933.68,934.97,928.01,928.01,11354.0
2016-06-24 14:30:00,927.01,929.0,923.46,926.17,4300.0,927.01,929.0,923.46,926.17,4300.0
2016-06-24 15:00:00,926.13,926.21,919.37,919.37,8268.0,926.13,926.21,919.37,919.37,8268.0
2016-06-24 15:30:00,922.16,927.64,920.49,921.32,12960.0,922.16,927.64,920.49,921.32,12960.0
2016-06-27 09:30:00,915.0,920.9,912.01,912.01,1629.0,915.0,920.9,912.01,912.01,1629.0
2016-06-27 10:00:00,912.02,912.02,908.14,908.14,500.0,912.02,912.02,908.14,908.14,500.0
2016-06-27 10:30:00,908.07,909.29,908.07,909.29,200.0,908.07,909.29,908.07,909.29,200.0
2016-06-27 11:00:00,908.79,911.28,908.42,911.28,600.0,908.79,911.28,908.42,911.28,600.0
2016-06-27 11:30:00,913.0,913.13,910.52,911.02,1207.0,913.0,913.13,910.52,911.02,1207.0
2016-06-27 12:00:00,911.04,912.0,911.04,912.0,700.0,911.04,912.0,911.04,912.0,700.0
2016-06-27 12:30:00,912.75,912.75,911.46,911.46,300.0,912.75,912.75,911.46,911.46,300.0
2016-06-27 13:00:00,910.02,910.23,910.0,910.23,600.0,910.02,910.23,910.0,910.23,600.0
2016-06-27 13:30:00,911.54,911.54,910.39,910.39,200.0,911.54,911.54,910.39,910.39,200.0
2016-06-27 14:00:00,911.88,911.88,908.01,910.95,700.0,911.88,911.88,908.01,910.95,700.0
2016-06-27 14:30:00,908.01,909.58,908.01,908.53,400.0,908.01,909.58,908.01,908.53,400.0
2016-06-27 15:00:00,908.75,908.75,903.01,903.01,800.0,908.75,908.75,903.01,903.01,800.0
2016-06-27 15:30:00,902.42,910.94,902.42,909.41,3855.0,902.42,910.94,902.42,909.41,3855.0
2016-06-28 09:30:00,919.2,920.12,911.66,920.12,1977.0,919.2,920.12,911.66,920.12,1977.0
2016-06-28 10:00:00,920.12,920.17,914.78,914.78,2200.0,920.12,920.17,914.78,914.78,2200.0
2016-06-28 10:30:00,915.21,915.21,912.01,915.0,1000.0,915.21,915.21,912.01,915.0,1000.0
2016-06-28 11:00:00,914.53,916.29,912.01,912.01,700.0,914.53,916.29,912.01,912.01,700.0
2016-06-28 11:30:00,912.25,914.32,912.01,912.02,1592.0,912.25,914.32,912.01,912.02,1592.0
2016-06-28 12:00:00,914.0,914.0,912.52,912.52,224.0,914.0,914.0,912.52,912.52,224.0
2016-06-28 12:30:00,913.96,917.0,912.02,912.5,1523.0,913.96,917.0,912.02,912.5,1523.0
2016-06-28 13:00:00,914.34,916.96,914.34,916.8,1010.0,914.34,916.96,914.34,916.8,1010.0
2016-06-28 13:30:00,916.0,916.93,914.81,915.74,1350.0,916.0,916.93,914.81,915.74,1350.0
2016-06-28 14:00:00,916.0,916.75,912.09,916.75,14000.0,916.0,916.75,912.09,916.75,14000.0
2016-06-28 14:30:00,917.0,923.0,916.94,923.0,1519.0,917.0,923.0,916.94,923.0,1519.0
2016-06-28 15:00:00,920.0,920.01,914.69,914.7,2630.0,920.0,920.01,914.69,914.7,2630.0
2016-06-28 15:30:00,916.65,922.05,916.0,922.05,6589.0,916.65,922.05,916.0,922.05,6589.0
2016-06-29 09:30:00,929.05,932.95,929.05,931.39,972.0,929.05,932.95,929.05,931.39,972.0
2016-06-29 10:00:00,928.47,933.16,928.47,933.16,540.0,928.47,933.16,928.47,933.16,540.0
2016-06-29 10:30:00,934.11,934.12,933.98,933.98,350.0,934.11,934.12,933.98,933.98,350.0
2016-06-29 11:00:00,936.5,938.44,935.0,935.0,800.0,936.5,938.44,935.0,935.0,800.0
2016-06-29 11:30:00,934.21,935.74,934.18,935.74,799.0,934.21,935.74,934.18,935.74,799.0
2016-06-29 12:00:00,934.5,937.03,934.0,934.98,1830.0,934.5,937.03,934.0,934.98,1830.0
2016-06-29 12:30:00,934.33,934.33,931.37,932.69,650.0,934.33,934.33,931.37,932.69,650.0
2016-06-29 13:00:00,933.0,933.0,932.1,932.99,403.0,933.0,933.0,932.1,932.99,403.0
2016-06-29 13:30:00,935.19,935.19,934.0,934.0,400.0,935.19,935.19,934.0,934.0,400.0
2016-06-29 14:00:00,934.01,935.32,934.0,934.64,1112.0,934.01,935.32,934.0,934.64,1112.0
2016-06-29 14:30:00,934.34,935.41,934.34,935.17,1615.0,934.34,935.41,934.34,935.17,1615.0
2016-06-29 15:00:00,936.89,936.9,934.1,934.12,925.0,936.89,936.9,934.1,934.12,925.0
2016-06-29 15:30:00,934.12,941.44,934.12,941.44,3428.0,934.12,941.44,934.12,941.44,3428.0
2016-06-30 09:30:00,942.66,945.91,941.7,945.84,2081.0,942.66,945.91,941.7,945.84,2081.0
2016-06-30 10:00:00,947.8,952.88,946.38,948.99,1430.0,947.8,952.88,946.38,948.99,1430.0
2016-06-30 10:30:00,948.5,950.91,948.14,950.91,2801.0,948.5,950.91,948.14,950.91,2801.0
2016-06-30 11:00:00,950.8,952.0,949.81,950.9,3023.0,950.8,952.0,949.81,950.9,3023.0
2016-06-30 11:30:00,950.07,951.99,949.95,950.25,4448.0,950.07,951.99,949.95,950.25,4448.0
2016-06-30 12:00:00,950.52,955.04,949.72,954.0,3600.0,950.52,955.04,949.72,954.0,3600.0
2016-06-30 12:30:00,955.0,956.01,954.55,954.68,1750.0,955.0,956.01,954.55,954.68,1750.0
2016-06-30 13:00:00,952.97,953.69,951.24,953.44,538.0,952.97,953.69,951.24,953.44,538.0
2016-06-30 13:30:00,953.02,953.44,950.78,950.78,600.0,953.02,953.44,950.78,950.78,600.0
2016-06-30 14:00:00,951.2,952.99,950.66,952.99,1321.0,951.2,952.99,950.66,952.99,1321.0
2016-06-30 14:30:00,952.85,954.31,952.85,954.31,1000.0,952.85,954.31,952.85,954.31,1000.0
2016-06-30 15:00:00,956.8,956.8,952.05,952.05,2548.0,956.8,956.8,952.05,952.05,2548.0
2016-06-30 15:30:00,952.69,952.79,949.85,951.08,7451.0,952.69,952.79,949.85,951.08,7451.0
2016-07-01 09:30:00,948.78,953.99,948.78,953.99,869.0,948.78,953.99,948.78,953.99,869.0
2016-07-01 10:00:00,949.38,949.38,945.0,945.3,1000.0,949.38,949.38,945.0,945.3,1000.0
2016-07-01 10:30:00,945.79,947.98,945.0,945.0,805.0,945.79,947.98,945.0,945.0,805.0
2016-07-01 11:00:00,946.06,946.06,945.0,945.68,500.0,946.06,946.06,945.0,945.68,500.0
2016-07-01 11:30:00,945.68,945.68,945.68,945.68,0.0,945.68,945.68,945.68,945.68,0.0
2016-07-01 12:00:00,940.0,940.0,940.0,940.0,100.0,940.0,940.0,940.0,940.0,100.0
2016-07-01 12:30:00,940.12,945.01,940.12,945.0,510.0,940.12,945.01,940.12,945.0,510.0
2016-07-01 13:00:00,945.0,945.0,945.0,945.0,0.0,945.0,945.0,945.0,945.0,0.0
2016-07-01 13:30:00,942.27,944.0,940.66,940.66,900.0,942.27,944.0,940.66,940.66,900.0
2016-07-01 14:00:00,940.01,940.01,940.01,940.01,214.0,940.01,940.01,940.01,940.01,214.0
2016-07-01 14:30:00,941.96,941.96,937.39,938.98,883.0,941.96,941.96,937.39,938.98,883.0
2016-07-01 15:00:00,939.29,943.0,939.29,939.68,601.0,939.29,943.0,939.29,939.68,601.0
2016-07-01 15:30:00,939.85,943.99,937.72,943.22,4300.0,939.85,943.99,937.72,943.22,4300.0
2016-07-05 09:30:00,939.87,944.13,938.87,938.93,880.0,939.87,944.13,938.87,938.93,880.0
2016-07-05 10:00:00,934.49,934.49,931.34,932.74,400.0,934.49,934.49,931.34,932.74,400.0
2016-07-05 10:30:00,934.36,937.17,934.36,935.37,1215.0,934.36,937.17,934.36,935.37,1215.0
2016-07-05 11:00:00,934.33,934.33,934.24,934.24,200.0,934.33,934.33,934.24,934.24,200.0
2016-07-05 11:30:00,933.25,933.25,931.28,932.34,701.0,933.25,933.25,931.28,932.34,701.0
2016-07-05 12:00:00,932.3,933.47,930.95,930.95,505.0,932.3,933.47,930.95,930.95,505.0
2016-07-05 12:30:00,929.02,929.97,925.58,927.11,1212.0,929.02,929.97,925.58,927.11,1212.0
2016-07-05 13:00:00,929.2,930.44,928.19,928.19,499.0,929.2,930.44,928.19,928.19,499.0
2016-07-05 13:30:00,928.91,928.91,925.23,927.86,900.0,928.91,928.91,925.23,927.86,900.0
2016-07-05 14:00:00,926.33,926.51,926.33,926.5,200.0,926.33,926.51,926.33,926.5,200.0
2016-07-05 14:30:00,930.03,930.7,927.19,928.31,1658.0,930.03,930.7,927.19,928.31,1658.0
2016-07-05 15:00:00,928.43,930.46,928.08,930.45,700.0,928.43,930.46,928.08,930.45,700.0
2016-07-05 15:30:00,929.35,935.0,929.0,934.06,4807.0,929.35,935.0,929.0,934.06,4807.0
2016-07-06 09:30:00,925.52,930.65,925.52,926.88,1364.0,925.52,930.65,925.52,926.88,1364.0
2016-07-06 10:00:00,928.2,928.2,923.72,923.72,1609.0,928.2,928.2,923.72,923.72,1609.0
2016-07-06 10:30:00,922.85,922.85,922.85,922.85,100.0,922.85,922.85,922.85,922.85,100.0
2016-07-06 11:00:00,925.81,927.18,924.42,926.8,900.0,925.81,927.18,924.42,926.8,900.0
2016-07-06 11:30:00,926.09,926.09,926.09,926.09,100.0,926.09,926.09,926.09,926.09,100.0
2016-07-06 12:00:00,930.46,930.46,930.45,930.46,100.0,930.46,930.46,930.45,930.46,100.0
2016-07-06 12:30:00,929.51,929.51,927.38,928.25,300.0,929.51,929.51,927.38,928.25,300.0
2016-07-06 13:00:00,928.26,928.26,923.0,925.63,942.0,928.26,928.26,923.0,925.63,942.0
2016-07-06 13:30:00,925.62,925.62,925.62,925.62,100.0,925.62,925.62,925.62,925.62,100.0
2016-07-06 14:00:00,926.13,926.14,923.48,924.83,644.0,926.13,926.14,923.48,924.83,644.0
2016-07-06 14:30:00,925.86,925.86,925.64,925.64,200.0,925.86,925.86,925.64,925.64,200.0
2016-07-06 15:00:00,925.24,926.76,924.72,925.86,600.0,925.24,926.76,924.72,925.86,600.0
2016-07-06 15:30:00,928.51,929.21,924.22,926.45,3000.0,928.51,929.21,924.22,926.45,3000.0
2016-07-07 09:30:00,925.78,931.49,925.78,929.28,1493.0,925.78,931.49,925.78,929.28,1493.0
2016-07-07 10:00:00,930.08,934.37,929.4,934.37,2300.0,930.08,934.37,929.4,934.37,2300.0
2016-07-07 10:30:00,933.49,933.49,933.49,933.49,200.0,933.49,933.49,933.49,933.49,200.0
2016-07-07 11:00:00,932.79,933.49,931.0,931.0,700.0,932.79,933.49,931.0,931.0,700.0
2016-07-07 11:30:00,931.67,931.68,929.4,930.2,600.0,931.67,931.68,929.4,930.2,600.0
2016-07-07 12:00:00,930.83,932.0,930.83,931.55,1852.0,930.83,932.0,930.83,931.55,1852.0
2016-07-07 12:30:00,929.91,931.72,929.51,929.99,945.0,929.91,931.72,929.51,929.99,945.0
2016-07-07 13:00:00,926.91,929.39,926.91,929.38,454.0,926.91,929.39,926.91,929.38,454.0
2016-07-07 13:30:00,928.38,928.38,925.36,927.54,900.0,928.38,928.38,925.36,927.54,900.0
2016-07-07 14:00:00,927.96,927.96,925.53,926.75,700.0,927.96,927.96,925.53,926.75,700.0
2016-07-07 14:30:00,927.06,928.38,926.0,928.38,1100.0,927.06,928.38,926.0,928.38,1100.0
2016-07-07 15:00:00,928.67,930.55,928.67,929.94,800.0,928.67,930.55,928.67,929.94,800.0
2016-07-07 15:30:00,929.95,933.61,929.47,932.67,2921.0,929.95,933.61,929.47,932.67,2921.0
2016-07-08 09:30:00,939.2,943.71,938.21,943.71,1539.0,939.2,943.71,938.21,943.71,1539.0
2016-07-08 10:00:00,942.43,942.43,937.8,938.12,4100.0,942.43,942.43,937.8,938.12,4100.0
2016-07-08 10:30:00,939.0,940.11,939.0,939.35,1750.0,939.0,940.11,939.0,939.35,1750.0
2016-07-08 11:00:00,939.58,941.49,938.98,938.98,2392.0,939.58,941.49,938.98,938.98,2392.0
2016-07-08 11:30:00,939.55,940.0,939.55,939.83,700.0,939.55,940.0,939.55,939.83,700.0
2016-07-08 12:00:00,939.39,942.41,939.39,940.0,1274.0,939.39,942.41,939.39,940.0,1274.0
2016-07-08 12:30:00,940.15,940.15,939.39,939.39,285.0,940.15,940.15,939.39,939.39,285.0
2016-07-08 13:00:00,939.88,940.7,939.88,940.7,600.0,939.88,940.7,939.88,940.7,600.0
2016-07-08 13:30:00,941.5,941.5,939.62,939.62,585.0,941.5,941.5,939.62,939.62,585.0
2016-07-08 14:00:00,941.16,942.08,940.12,940.85,500.0,941.16,942.08,940.12,940.85,500.0
2016-07-08 14:30:00,942.03,944.5,942.0,944.5,500.0,942.03,944.5,942.0,944.5,500.0
2016-07-08 15:00:00,942.44,943.49,942.44,943.49,200.0,942.44,943.49,942.44,943.49,200.0
2016-07-08 15:30:00,942.44,948.29,942.21,946.29,5720.0,942.44,948.29,942.21,946.29,5720.0
2016-07-11 09:30:00,947.83,951.08,947.83,948.33,1077.0,947.83,951.08,947.83,948.33,1077.0
2016-07-11 10:00:00,948.74,949.74,947.83,949.74,700.0,948.74,949.74,947.83,949.74,700.0
2016-07-11 10:30:00,947.53,947.53,946.26,946.27,600.0,947.53,947.53,946.26,946.27,600.0
2016-07-11 11:00:00,944.31,945.0,944.31,945.0,200.0,944.31,945.0,944.31,945.0,200.0
2016-07-11 11:30:00,944.06,944.06,943.5,943.51,500.0,944.06,944.06,943.5,943.51,500.0
2016-07-11 12:00:00,941.21,941.21,941.21,941.21,100.0,941.21,941.21,941.21,941.21,100.0
2016-07-11 12:30:00,941.81,941.81,941.81,941.81,300.0,941.81,941.81,941.81,941.81,300.0
2016-07-11 13:00:00,940.02,943.12,940.02,941.44,2331.0,940.02,943.12,940.02,941.44,2331.0
2016-07-11 13:30:00,941.7,941.7,940.0,940.0,1301.0,941.7,941.7,940.0,940.0,1301.0
2016-07-11 14:00:00,939.99,939.99,937.47,937.48,620.0,939.99,939.99,937.47,937.48,620.0
2016-07-11 14:30:00,939.99,939.99,939.23,939.23,670.0,939.99,939.99,939.23,939.23,670.0
2016-07-11 15:00:00,939.65,939.65,939.39,939.46,470.0,939.65,939.65,939.39,939.46,470.0
2016-07-11 15:30:00,938.78,939.57,937.6,939.57,3500.0,938.78,939.57,937.6,939.57,3500.0
2016-07-12 09:30:00,940.91,940.91,940.91,940.91,244.0,940.91,940.91,940.91,940.91,244.0
2016-07-12 10:00:00,942.25,942.25,936.23,936.6,1108.0,942.25,942.25,936.23,936.6,1108.0
2016-07-12 10:30:00,936.88,939.0,935.0,935.0,1905.0,936.88,939.0,935.0,935.0,1905.0
2016-07-12 11:00:00,935.7,935.71,934.7,935.37,515.0,935.7,935.71,934.7,935.37,515.0
2016-07-12 11:30:00,938.84,938.84,936.38,936.38,500.0,938.84,938.84,936.38,936.38,500.0
2016-07-12 12:00:00,936.24,936.24,936.24,936.24,100.0,936.24,936.24,936.24,936.24,100.0
2016-07-12 12:30:00,936.06,936.06,935.42,935.42,709.0,936.06,936.06,935.42,935.42,709.0
2016-07-12 13:00:00,935.49,935.9,934.86,935.38,2894.0,935.49,935.9,934.86,935.38,2894.0
2016-07-12 13:30:00,935.9,935.9,935.38,935.88,1300.0,935.9,935.9,935.38,935.88,1300.0
2016-07-12 14:00:00,935.9,935.9,934.36,934.36,700.0,935.9,935.9,934.36,934.36,700.0
2016-07-12 14:30:00,935.13,935.9,935.13,935.9,1690.0,935.13,935.9,935.13,935.9,1690.0
2016-07-12 15:00:00,935.48,935.9,935.12,935.12,400.0,935.48,935.9,935.12,935.12,400.0
2016-07-12 15:30:00,935.31,935.57,931.81,933.21,5400.0,935.31,935.57,931.81,933.21,5400.0
2016-07-13 09:30:00,935.0,935.02,934.0,934.77,905.0,935.0,935.02,934.0,934.77,905.0
2016-07-13 10:00:00,933.1,936.22,933.1,935.65,844.0,933.1,936.22,933.1,935.65,844.0
2016-07-13 10:30:00,935.62,935.62,935.62,935.62,101.0,935.62,935.62,935.62,935.62,101.0
2016-07-13 11:00:00,935.62,935.62,935.62,935.62,0.0,935.62,935.62,935.62,935.62,0.0
2016-07-13 11:30:00,935.83,937.3,935.83,936.84,500.0,935.83,937.3,935.83,936.84,500.0
2016-07-13 12:00:00,937.19,937.21,937.18,937.21,308.0,937.19,937.21,937.18,937.21,308.0
2016-07-13 12:30:00,936.44,938.59,936.44,938.59,700.0,936.44,938.59,936.44,938.59,700.0
2016-07-13 13:00:00,938.7,938.7,937.55,937.55,200.0,938.7,938.7,937.55,937.55,200.0
2016-07-13 13:30:00,937.54,937.6,936.01,936.01,1200.0,937.54,937.6,936.01,936.01,1200.0
2016-07-13 14:00:00,936.01,936.01,936.01,936.01,0.0,936.01,936.01,936.01,936.01,0.0
2016-07-13 14:30:00,937.65,937.65,937.65,937.65,100.0,937.65,937.65,937.65,937.65,100.0
2016-07-13 15:00:00,936.65,936.65,936.64,936.65,400.0,936.65,936.65,936.64,936.65,400.0
2016-07-13 15:30:00,936.65,939.29,936.65,939.29,3229.0,936.65,939.29,936.65,939.29,3229.0
2016-07-14 09:30:00,943.9,947.64,943.9,944.5,977.0,943.9,947.64,943.9,944.5,977.0
2016-07-14 10:00:00,943.03,946.53,943.03,944.39,1000.0,943.03,946.53,943.03,944.39,1000.0
2016-07-14 10:30:00,944.25,945.73,944.0,944.0,800.0,944.25,945.73,944.0,944.0,800.0
2016-07-14 11:00:00,942.14,942.45,942.14,942.45,200.0,942.14,942.45,942.14,942.45,200.0
2016-07-14 11:30:00,941.52,943.57,941.52,941.62,1020.0,941.52,943.57,941.52,941.62,1020.0
2016-07-14 12:00:00,941.62,941.62,941.62,941.62,0.0,941.62,941.62,941.62,941.62,0.0
2016-07-14 12:30:00,941.82,943.0,940.82,941.53,1900.0,941.82,943.0,940.82,941.53,1900.0
2016-07-14 13:00:00,941.21,941.21,941.21,941.21,100.0,941.21,941.21,941.21,941.21,100.0
2016-07-14 13:30:00,940.97,940.97,940.97,940.97,100.0,940.97,940.97,940.97,940.97,100.0
2016-07-14 14:00:00,940.97,940.97,940.97,940.97,0.0,940.97,940.97,940.97,940.97,0.0
2016-07-14 14:30:00,940.97,940.97,940.97,940.97,0.0,940.97,940.97,940.97,940.97,0.0
2016-07-14 15:00:00,943.48,944.3,942.94,943.14,900.0,943.48,944.3,942.94,943.14,900.0
2016-07-14 15:30:00,944.39,945.41,943.15,943.26,1739.0,944.39,945.41,943.15,943.26,1739.0
2016-07-15 09:30:00,942.4,943.72,940.98,943.72,581.0,942.4,943.72,940.98,943.72,581.0
2016-07-15 10:00:00,940.9,944.8,940.9,943.31,704.0,940.9,944.8,940.9,943.31,704.0
2016-07-15 10:30:00,944.6,946.04,943.25,945.04,2200.0,944.6,946.04,943.25,945.04,2200.0
2016-07-15 11:00:00,944.65,945.72,944.3,944.31,700.0,944.65,945.72,944.3,944.31,700.0
2016-07-15 11:30:00,944.31,944.31,944.31,944.31,0.0,944.31,944.31,944.31,944.31,0.0
2016-07-15 12:00:00,945.79,945.79,944.2,945.14,515.0,945.79,945.79,944.2,945.14,515.0
2016-07-15 12:30:00,945.14,945.14,945.14,945.14,0.0,945.14,945.14,945.14,945.14,0.0
2016-07-15 13:00:00,945.14,945.14,945.14,945.14,0.0,945.14,945.14,945.14,945.14,0.0
2016-07-15 13:30:00,944.65,946.14,944.64,944.75,600.0,944.65,946.14,944.64,944.75,600.0
2016-07-15 14:00:00,945.63,945.63,944.26,944.26,1163.0,945.63,945.63,944.26,944.26,1163.0
2016-07-15 14:30:00,944.26,944.26,944.26,944.26,0.0,944.26,944.26,944.26,944.26,0.0
2016-07-15 15:00:00,944.26,944.26,944.26,944.26,0.0,944.26,944.26,944.26,944.26,0.0
2016-07-15 15:30:00,944.27,945.04,942.92,943.07,900.0,944.27,945.04,942.92,943.07,900.0
2016-07-18 09:30:00,943.0,943.0,941.68,941.69,300.0,943.0,943.0,941.68,941.69,300.0
2016-07-18 10:00:00,947.01,947.01,941.31,941.31,200.0,947.01,947.01,941.31,941.31,200.0
2016-07-18 10:30:00,941.31,941.31,941.31,941.31,0.0,941.31,941.31,941.31,941.31,0.0
2016-07-18 11:00:00,941.31,941.31,941.31,941.31,0.0,941.31,941.31,941.31,941.31,0.0
2016-07-18 11:30:00,946.22,946.22,944.66,944.66,200.0,946.22,946.22,944.66,944.66,200.0
2016-07-18 12:00:00,944.66,944.66,944.66,944.66,0.0,944.66,944.66,944.66,944.66,0.0
2016-07-18 12:30:00,943.21,943.21,942.85,942.85,200.0,943.21,943.21,942.85,942.85,200.0
2016-07-18 13:00:00,942.45,943.98,942.45,943.98,384.0,942.45,943.98,942.45,943.98,384.0
2016-07-18 13:30:00,943.5,943.5,943.5,943.5,100.0,943.5,943.5,943.5,943.5,100.0
2016-07-18 14:00:00,943.99,943.99,943.2,943.3,400.0,943.99,943.99,943.2,943.3,400.0
2016-07-18 14:30:00,943.45,944.88,943.45,944.88,600.0,943.45,944.88,943.45,944.88,600.0
2016-07-18 15:00:00,940.57,943.49,940.57,943.49,300.0,940.57,943.49,940.57,943.49,300.0
2016-07-18 15:30:00,942.58,942.58,938.35,938.56,1000.0,942.58,942.58,938.35,938.56,1000.0
2016-07-19 09:30:00,938.69,942.05,938.35,938.36,1414.0,938.69,942.05,938.35,938.36,1414.0
2016-07-19 10:00:00,937.3,938.25,934.36,934.36,700.0,937.3,938.25,934.36,934.36,700.0
2016-07-19 10:30:00,936.3,936.3,932.81,933.42,700.0,936.3,936.3,932.81,933.42,700.0
2016-07-19 11:00:00,933.69,935.85,932.92,934.38,1216.0,933.69,935.85,932.92,934.38,1216.0
2016-07-19 11:30:00,935.24,936.75,934.29,934.3,400.0,935.24,936.75,934.29,934.3,400.0
2016-07-19 12:00:00,934.4,934.4,934.4,934.4,100.0,934.4,934.4,934.4,934.4,100.0
2016-07-19 12:30:00,935.0,935.01,935.0,935.01,200.0,935.0,935.01,935.0,935.01,200.0
2016-07-19 13:00:00,934.98,934.98,934.98,934.98,100.0,934.98,934.98,934.98,934.98,100.0
2016-07-19 13:30:00,934.0,934.0,934.0,934.0,200.0,934.0,934.0,934.0,934.0,200.0
2016-07-19 14:00:00,933.99,934.03,933.99,934.0,510.0,933.99,934.03,933.99,934.0,510.0
2016-07-19 14:30:00,936.99,936.99,934.53,934.54,600.0,936.99,936.99,934.53,934.54,600.0
2016-07-19 15:00:00,934.01,936.79,934.01,934.21,700.0,934.01,936.79,934.01,934.21,700.0
2016-07-19 15:30:00,936.51,936.51,930.97,931.61,5516.0,936.51,936.51,930.97,931.61,5516.0
2016-07-20 09:30:00,932.01,932.01,932.01,932.01,604.0,932.01,932.01,932.01,932.01,604.0
2016-07-20 10:00:00,930.53,932.63,930.53,931.23,600.0,930.53,932.63,930.53,931.23,600.0
2016-07-20 10:30:00,930.66,931.81,928.21,928.21,2313.0,930.66,931.81,928.21,928.21,2313.0
2016-07-20 11:00:00,929.8,931.52,929.4,930.44,1800.0,929.8,931.52,929.4,930.44,1800.0
2016-07-20 11:30:00,931.93,934.99,931.92,934.99,244.0,931.93,934.99,931.92,934.99,244.0
2016-07-20 12:00:00,932.45,932.45,932.44,932.44,827.0,932.45,932.45,932.44,932.44,827.0
2016-07-20 12:30:00,932.43,932.43,930.17,930.18,300.0,932.43,932.43,930.17,930.18,300.0
2016-07-20 13:00:00,932.45,932.46,930.19,931.94,585.0,932.45,932.46,930.19,931.94,585.0
2016-07-20 13:30:00,930.16,930.51,930.16,930.51,300.0,930.16,930.51,930.16,930.51,300.0
2016-07-20 14:00:00,931.74,931.74,930.33,930.34,200.0,931.74,931.74,930.33,930.34,200.0
2016-07-20 14:30:00,930.86,931.73,930.85,931.73,208.0,930.86,931.73,930.85,931.73,208.0
2016-07-20 15:00:00,931.81,931.81,930.96,930.96,400.0,931.81,931.81,930.96,930.96,400.0
2016-07-20 15:30:00,932.51,932.89,930.0,931.41,1300.0,932.51,932.89,930.0,931.41,1300.0
2016-07-21 09:30:00,930.86,935.26,930.86,935.25,268.0,930.86,935.26,930.86,935.25,268.0
2016-07-21 10:00:00,934.27,934.27,934.27,934.27,100.0,934.27,934.27,934.27,934.27,100.0
2016-07-21 10:30:00,934.27,934.27,934.27,934.27,0.0,934.27,934.27,934.27,934.27,0.0
2016-07-21 11:00:00,933.49,934.08,931.41,933.91,700.0,933.49,934.08,931.41,933.91,700.0
2016-07-21 11:30:00,932.56,932.56,932.55,932.56,100.0,932.56,932.56,932.55,932.56,100.0
2016-07-21 12:00:00,932.56,932.56,932.56,932.56,0.0,932.56,932.56,932.56,932.56,0.0
2016-07-21 12:30:00,933.51,933.51,933.51,933.51,100.0,933.51,933.51,933.51,933.51,100.0
2016-07-21 13:00:00,933.76,933.76,933.76,933.76,100.0,933.76,933.76,933.76,933.76,100.0
2016-07-21 13:30:00,933.55,934.49,933.55,934.49,200.0,933.55,934.49,933.55,934.49,200.0
2016-07-21 14:00:00,932.9,933.69,932.9,933.69,500.0,932.9,933.69,932.9,933.69,500.0
2016-07-21 14:30:00,933.69,933.72,932.97,933.4,600.0,933.69,933.72,932.97,933.4,600.0
2016-07-21 15:00:00,934.81,936.0,934.53,935.78,564.0,934.81,936.0,934.53,935.78,564.0
2016-07-21 15:30:00,935.98,939.93,935.98,939.27,5132.0,935.98,939.93,935.98,939.27,5132.0
2016-07-22 09:30:00,935.0,935.0,935.0,935.0,632.0,935.0,935.0,935.0,935.0,632.0
2016-07-22 10:00:00,939.99,939.99,939.99,939.99,100.0,939.99,939.99,939.99,939.99,100.0
2016-07-22 10:30:00,939.75,946.68,939.75,946.68,1600.0,939.75,946.68,939.75,946.68,1600.0
2016-07-22 11:00:00,943.76,945.19,943.74,945.19,302.0,943.76,945.19,943.74,945.19,302.0
2016-07-22 11:30:00,944.03,947.34,944.03,947.34,1000.0,944.03,947.34,944.03,947.34,1000.0
2016-07-22 12:00:00,947.35,953.8,947.35,951.6,2455.0,947.35,953.8,947.35,951.6,2455.0
2016-07-22 12:30:00,951.99,954.46,949.0,949.0,5170.0,951.99,954.46,949.0,949.0,5170.0
2016-07-22 13:00:00,950.68,954.34,950.67,954.34,1300.0,950.68,954.34,950.67,954.34,1300.0
2016-07-22 13:30:00,950.22,950.22,950.11,950.11,200.0,950.22,950.22,950.11,950.11,200.0
2016-07-22 14:00:00,952.74,954.45,952.73,954.45,200.0,952.74,954.45,952.73,954.45,200.0
2016-07-22 14:30:00,953.17,953.17,951.59,951.85,912.0,953.17,953.17,951.59,951.85,912.0
2016-07-22 15:00:00,952.21,953.77,951.0,953.77,1603.0,952.21,953.77,951.0,953.77,1603.0
2016-07-22 15:30:00,951.0,954.17,951.0,952.2,2179.0,951.0,954.17,951.0,952.2,2179.0
2016-07-25 09:30:00,952.96,954.0,952.96,954.0,464.0,952.96,954.0,952.96,954.0,464.0
2016-07-25 10:00:00,952.97,955.81,948.69,948.69,500.0,952.97,955.81,948.69,948.69,500.0
2016-07-25 10:30:00,950.0,950.0,947.0,949.1,1200.0,950.0,950.0,947.0,949.1,1200.0
2016-07-25 11:00:00,947.33,949.0,947.33,948.68,700.0,947.33,949.0,947.33,948.68,700.0
2016-07-25 11:30:00,948.73,952.2,948.61,949.98,900.0,948.73,952.2,948.61,949.98,900.0
2016-07-25 12:00:00,950.29,950.29,950.29,950.29,100.0,950.29,950.29,950.29,950.29,100.0
2016-07-25 12:30:00,950.05,952.67,949.28,952.67,1047.0,950.05,952.67,949.28,952.67,1047.0
2016-07-25 13:00:00,952.88,954.22,951.94,953.9,1900.0,952.88,954.22,951.94,953.9,1900.0
2016-07-25 13:30:00,954.0,954.0,952.99,953.0,400.0,954.0,954.0,952.99,953.0,400.0
2016-07-25 14:00:00,953.17,953.92,952.0,952.0,1141.0,953.17,953.92,952.0,952.0,1141.0
2016-07-25 14:30:00,951.28,951.28,950.05,951.19,400.0,951.28,951.28,950.05,951.19,400.0
2016-07-25 15:00:00,949.66,951.64,949.0,950.45,2700.0,949.66,951.64,949.0,950.45,2700.0
2016-07-25 15:30:00,951.32,951.8,949.41,949.88,2284.0,951.32,951.8,949.41,949.88,2284.0
2016-07-26 09:30:00,950.04,952.54,950.04,952.54,516.0,950.04,952.54,950.04,952.54,516.0
2016-07-26 10:00:00,950.42,955.75,950.42,955.75,1326.0,950.42,955.75,950.42,955.75,1326.0
2016-07-26 10:30:00,952.5,954.8,952.32,952.7,400.0,952.5,954.8,952.32,952.7,400.0
2016-07-26 11:00:00,951.12,952.8,949.39,950.31,2458.0,951.12,952.8,949.39,950.31,2458.0
2016-07-26 11:30:00,948.46,950.0,948.46,949.17,500.0,948.46,950.0,948.46,949.17,500.0
2016-07-26 12:00:00,949.32,950.39,947.45,948.75,1004.0,949.32,950.39,947.45,948.75,1004.0
2016-07-26 12:30:00,948.75,948.75,948.75,948.75,0.0,948.75,948.75,948.75,948.75,0.0
2016-07-26 13:00:00,950.73,950.73,950.73,950.73,100.0,950.73,950.73,950.73,950.73,100.0
2016-07-26 13:30:00,950.73,950.73,950.73,950.73,0.0,950.73,950.73,950.73,950.73,0.0
2016-07-26 14:00:00,950.73,950.73,950.73,950.73,0.0,950.73,950.73,950.73,950.73,0.0
2016-07-26 14:30:00,947.05,947.05,947.05,947.05,100.0,947.05,947.05,947.05,947.05,100.0
2016-07-26 15:00:00,949.0,949.0,949.0,949.0,100.0,949.0,949.0,949.0,949.0,100.0
2016-07-26 15:30:00,947.7,950.39,945.02,946.14,2410.0,947.7,950.39,945.02,946.14,2410.0
2016-07-27 09:30:00,945.67,948.0,945.67,946.7,1663.0,945.67,948.0,945.67,946.7,1663.0
2016-07-27 10:00:00,943.66,943.66,943.66,943.66,100.0,943.66,943.66,943.66,943.66,100.0
2016-07-27 10:30:00,943.68,946.89,943.35,945.76,1000.0,943.68,946.89,943.35,945.76,1000.0
2016-07-27 11:00:00,944.33,946.79,944.06,944.06,1415.0,944.33,946.79,944.06,944.06,1415.0
2016-07-27 11:30:00,944.99,944.99,943.19,943.19,1300.0,944.99,944.99,943.19,943.19,1300.0
2016-07-27 12:00:00,942.0,942.0,939.55,939.55,1914.0,942.0,942.0,939.55,939.55,1914.0
2016-07-27 12:30:00,939.8,944.05,939.65,939.95,2400.0,939.8,944.05,939.65,939.95,2400.0
2016-07-27 13:00:00,939.93,940.2,939.93,940.2,672.0,939.93,940.2,939.93,940.2,672.0
2016-07-27 13:30:00,940.05,940.8,940.05,940.8,400.0,940.05,940.8,940.05,940.8,400.0
2016-07-27 14:00:00,942.5,943.35,940.16,940.16,1186.0,942.5,943.35,940.16,940.16,1186.0
2016-07-27 14:30:00,943.61,943.61,940.26,940.3,400.0,943.61,943.61,940.26,940.3,400.0
2016-07-27 15:00:00,940.6,942.74,940.51,942.74,1434.0,940.6,942.74,940.51,942.74,1434.0
2016-07-27 15:30:00,940.96,942.7,939.51,941.5,3501.0,940.96,942.7,939.51,941.5,3501.0
2016-07-28 09:30:00,949.7,949.7,941.46,941.47,300.0,949.7,949.7,941.46,941.47,300.0
2016-07-28 10:00:00,947.99,947.99,944.57,944.57,500.0,947.99,947.99,944.57,944.57,500.0
2016-07-28 10:30:00,945.88,945.88,945.88,945.88,156.0,945.88,945.88,945.88,945.88,156.0
2016-07-28 11:00:00,946.57,946.57,946.57,946.57,100.0,946.57,946.57,946.57,946.57,100.0
2016-07-28 11:30:00,946.57,946.57,946.57,946.57,0.0,946.57,946.57,946.57,946.57,0.0
2016-07-28 12:00:00,947.65,947.72,946.63,947.72,300.0,947.65,947.72,946.63,947.72,300.0
2016-07-28 12:30:00,947.49,947.49,946.47,946.47,200.0,947.49,947.49,946.47,946.47,200.0
2016-07-28 13:00:00,947.1,950.15,947.1,950.15,500.0,947.1,950.15,947.1,950.15,500.0
2016-07-28 13:30:00,950.15,950.15,950.1,950.13,400.0,950.15,950.15,950.1,950.13,400.0
2016-07-28 14:00:00,950.09,958.75,946.92,958.49,7577.0,950.09,958.75,946.92,958.49,7577.0
2016-07-28 14:30:00,958.88,960.5,958.88,960.5,854.0,958.88,960.5,958.88,960.5,854.0
2016-07-28 15:00:00,961.25,961.78,960.09,960.09,500.0,961.25,961.78,960.09,960.09,500.0
2016-07-28 15:30:00,958.43,960.32,954.92,955.06,3946.0,958.43,960.32,954.92,955.06,3946.0
2016-07-29 09:30:00,952.93,952.93,950.08,951.55,971.0,952.93,952.93,950.08,951.55,971.0
2016-07-29 10:00:00,950.01,952.0,946.93,948.0,3369.0,950.01,952.0,946.93,948.0,3369.0
2016-07-29 10:30:00,947.94,953.51,947.94,952.01,1191.0,947.94,953.51,947.94,952.01,1191.0
2016-07-29 11:00:00,955.26,956.03,951.05,951.05,1000.0,955.26,956.03,951.05,951.05,1000.0
2016-07-29 11:30:00,953.19,954.39,951.44,954.39,500.0,953.19,954.39,951.44,954.39,500.0
2016-07-29 12:00:00,954.33,954.33,952.19,952.2,200.0,954.33,954.33,952.19,952.2,200.0
2016-07-29 12:30:00,953.75,953.75,950.31,951.6,1200.0,953.75,953.75,950.31,951.6,1200.0
2016-07-29 13:00:00,951.6,951.6,951.6,951.6,0.0,951.6,951.6,951.6,951.6,0.0
2016-07-29 13:30:00,951.6,952.65,949.5,949.51,1016.0,951.6,952.65,949.5,949.51,1016.0
2016-07-29 14:00:00,949.33,950.99,947.81,947.81,1314.0,949.33,950.99,947.81,947.81,1314.0
2016-07-29 14:30:00,947.95,949.27,947.95,949.27,200.0,947.95,949.27,947.95,949.27,200.0
2016-07-29 15:00:00,947.77,948.99,946.56,948.99,700.0,947.77,948.99,946.56,948.99,700.0
2016-07-29 15:30:00,948.87,950.79,946.59,949.82,3200.0,948.87,950.79,946.59,949.82,3200.0
2016-08-01 09:30:00,952.78,953.65,952.29,952.29,630.0,952.78,953.65,952.29,952.29,630.0
2016-08-01 10:00:00,951.11,953.87,951.11,952.0,1052.0,951.11,953.87,951.11,952.0,1052.0
2016-08-01 10:30:00,951.9,951.9,951.9,951.9,100.0,951.9,951.9,951.9,951.9,100.0
2016-08-01 11:00:00,951.9,951.9,951.9,951.9,0.0,951.9,951.9,951.9,951.9,0.0
2016-08-01 11:30:00,953.86,953.86,951.95,951.96,2200.0,953.86,953.86,951.95,951.96,2200.0
2016-08-01 12:00:00,950.2,951.97,950.2,951.97,300.0,950.2,951.97,950.2,951.97,300.0
2016-08-01 12:30:00,950.36,950.36,948.88,948.88,300.0,950.36,950.36,948.88,948.88,300.0
2016-08-01 13:00:00,951.16,951.17,949.49,950.27,517.0,951.16,951.17,949.49,950.27,517.0
2016-08-01 13:30:00,949.49,950.27,949.49,950.27,200.0,949.49,950.27,949.49,950.27,200.0
2016-08-01 14:00:00,950.27,951.2,950.26,951.05,400.0,950.27,951.2,950.26,951.05,400.0
2016-08-01 14:30:00,950.96,951.78,949.5,951.07,2353.0,950.96,951.78,949.5,951.07,2353.0
2016-08-01 15:00:00,950.99,951.9,950.45,950.45,800.0,950.99,951.9,950.45,950.45,800.0
2016-08-01 15:30:00,949.83,951.99,949.56,950.53,1975.0,949.83,951.99,949.56,950.53,1975.0
2016-08-02 09:30:00,945.66,945.66,941.15,941.15,720.0,945.66,945.66,941.15,941.15,720.0
2016-08-02 10:00:00,942.6,943.19,941.5,941.98,526.0,942.6,943.19,941.5,941.98,526.0
2016-08-02 10:30:00,941.98,941.98,941.98,941.98,0.0,941.98,941.98,941.98,941.98,0.0
2016-08-02 11:00:00,944.3,944.3,941.17,943.75,2700.0,944.3,944.3,941.17,943.75,2700.0
2016-08-02 11:30:00,943.75,943.75,943.75,943.75,0.0,943.75,943.75,943.75,943.75,0.0
2016-08-02 12:00:00,943.0,944.3,943.0,943.59,300.0,943.0,944.3,943.0,943.59,300.0
2016-08-02 12:30:00,943.59,943.59,943.59,943.59,0.0,943.59,943.59,943.59,943.59,0.0
2016-08-02 13:00:00,943.59,943.59,943.59,943.59,0.0,943.59,943.59,943.59,943.59,0.0
2016-08-02 13:30:00,943.49,943.49,943.22,943.22,300.0,943.49,943.49,943.22,943.22,300.0
2016-08-02 14:00:00,942.51,943.89,942.51,943.89,200.0,942.51,943.89,942.51,943.89,200.0
2016-08-02 14:30:00,944.18,950.6,944.18,949.98,1800.0,944.18,950.6,944.18,949.98,1800.0
2016-08-02 15:00:00,947.34,947.59,947.08,947.59,900.0,947.34,947.59,947.08,947.59,900.0
2016-08-02 15:30:00,947.74,951.25,947.07,951.25,4521.0,947.74,951.25,947.07,951.25,4521.0
2016-08-03 09:30:00,943.07,944.15,943.07,943.35,2232.0,943.07,944.15,943.07,943.35,2232.0
2016-08-03 10:00:00,943.32,943.81,942.55,942.55,550.0,943.32,943.81,942.55,942.55,550.0
2016-08-03 10:30:00,941.32,941.96,940.43,940.43,712.0,941.32,941.96,940.43,940.43,712.0
2016-08-03 11:00:00,938.67,938.67,934.59,934.6,3625.0,938.67,938.67,934.59,934.6,3625.0
2016-08-03 11:30:00,933.05,933.25,930.79,931.01,2560.0,933.05,933.25,930.79,931.01,2560.0
2016-08-03 12:00:00,932.28,932.28,927.58,928.25,2921.0,932.28,932.28,927.58,928.25,2921.0
2016-08-03 12:30:00,929.29,929.29,925.45,925.62,2103.0,929.29,929.29,925.45,925.62,2103.0
2016-08-03 13:00:00,926.0,926.05,923.25,923.26,700.0,926.0,926.05,923.25,923.26,700.0
2016-08-03 13:30:00,922.89,925.27,922.89,924.36,1808.0,922.89,925.27,922.89,924.36,1808.0
2016-08-03 14:00:00,923.01,928.01,922.23,925.21,5180.0,923.01,928.01,922.23,925.21,5180.0
2016-08-03 14:30:00,924.7,924.7,922.0,922.15,700.0,924.7,924.7,922.0,922.15,700.0
2016-08-03 15:00:00,922.45,923.67,922.11,923.23,2000.0,922.45,923.67,922.11,923.23,2000.0
2016-08-03 15:30:00,922.17,927.32,920.58,920.74,5233.0,922.17,927.32,920.58,920.74,5233.0
2016-08-04 09:30:00,919.93,920.23,914.53,916.99,1386.0,919.93,920.23,914.53,916.99,1386.0
2016-08-04 10:00:00,917.74,919.96,917.74,919.96,300.0,917.74,919.96,917.74,919.96,300.0
2016-08-04 10:30:00,922.8,922.8,922.5,922.5,200.0,922.8,922.8,922.5,922.5,200.0
2016-08-04 11:00:00,921.7,921.8,921.7,921.8,200.0,921.7,921.8,921.7,921.8,200.0
2016-08-04 11:30:00,922.44,923.45,922.44,923.45,205.0,922.44,923.45,922.44,923.45,205.0
2016-08-04 12:00:00,924.64,924.65,924.64,924.64,100.0,924.64,924.65,924.64,924.64,100.0
2016-08-04 12:30:00,924.9,924.99,924.9,924.99,200.0,924.9,924.99,924.9,924.99,200.0
2016-08-04 13:00:00,923.92,923.92,923.92,923.92,100.0,923.92,923.92,923.92,923.92,100.0
2016-08-04 13:30:00,925.0,925.0,923.76,923.76,761.0,925.0,925.0,923.76,923.76,761.0
2016-08-04 14:00:00,923.54,923.54,923.54,923.54,100.0,923.54,923.54,923.54,923.54,100.0
2016-08-04 14:30:00,922.52,922.52,920.32,920.33,1345.0,922.52,922.52,920.32,920.33,1345.0
2016-08-04 15:00:00,921.26,921.27,918.01,918.01,1635.0,921.26,921.27,918.01,918.01,1635.0
2016-08-04 15:30:00,917.36,921.84,916.02,918.0,4571.0,917.36,921.84,916.02,918.0,4571.0
2016-08-05 09:30:00,923.49,924.75,923.49,924.75,410.0,923.49,924.75,923.49,924.75,410.0
2016-08-05 10:00:00,922.98,924.43,922.72,924.42,1303.0,922.98,924.43,922.72,924.42,1303.0
2016-08-05 10:30:00,923.04,923.39,920.02,921.91,683.0,923.04,923.39,920.02,921.91,683.0
2016-08-05 11:00:00,921.9,921.91,919.13,921.91,600.0,921.9,921.91,919.13,921.91,600.0
2016-08-05 11:30:00,923.02,924.44,922.42,922.62,955.0,923.02,924.44,922.42,922.62,955.0
2016-08-05 12:00:00,923.05,923.05,923.04,923.05,261.0,923.05,923.05,923.04,923.05,261.0
2016-08-05 12:30:00,922.73,922.73,922.73,922.73,100.0,922.73,922.73,922.73,922.73,100.0
2016-08-05 13:00:00,924.44,925.9,924.44,925.0,1202.0,924.44,925.9,924.44,925.0,1202.0
2016-08-05 13:30:00,923.47,925.83,923.47,925.83,1500.0,923.47,925.83,923.47,925.83,1500.0
2016-08-05 14:00:00,925.67,925.95,925.3,925.95,511.0,925.67,925.95,925.3,925.95,511.0
2016-08-05 14:30:00,925.81,926.99,925.27,925.27,946.0,925.81,926.99,925.27,925.27,946.0
2016-08-05 15:00:00,926.37,926.37,926.27,926.27,200.0,926.37,926.37,926.27,926.27,200.0
2016-08-05 15:30:00,928.75,930.49,927.5,930.4,2563.0,928.75,930.49,927.5,930.4,2563.0
2016-08-08 09:30:00,932.0,932.0,930.11,931.78,730.0,932.0,932.0,930.11,931.78,730.0
2016-08-08 10:00:00,931.81,934.8,931.81,934.8,700.0,931.81,934.8,931.81,934.8,700.0
2016-08-08 10:30:00,934.8,934.8,934.8,934.8,0.0,934.8,934.8,934.8,934.8,0.0
2016-08-08 11:00:00,933.6,933.6,933.0,933.6,300.0,933.6,933.6,933.0,933.6,300.0
2016-08-08 11:30:00,933.42,933.78,933.41,933.78,200.0,933.42,933.78,933.41,933.78,200.0
2016-08-08 12:00:00,933.82,934.08,932.3,933.93,1200.0,933.82,934.08,932.3,933.93,1200.0
2016-08-08 12:30:00,933.8,933.8,933.8,933.8,100.0,933.8,933.8,933.8,933.8,100.0
2016-08-08 13:00:00,935.46,935.46,933.95,933.95,200.0,935.46,935.46,933.95,933.95,200.0
2016-08-08 13:30:00,935.24,935.48,933.94,935.48,1011.0,935.24,935.48,933.94,935.48,1011.0
2016-08-08 14:00:00,935.38,935.39,935.38,935.38,155.0,935.38,935.39,935.38,935.38,155.0
2016-08-08 14:30:00,936.24,936.24,936.24,936.24,100.0,936.24,936.24,936.24,936.24,100.0
2016-08-08 15:00:00,936.17,936.88,935.36,935.36,900.0,936.17,936.88,935.36,935.36,900.0
2016-08-08 15:30:00,934.99,936.17,932.22,934.83,3769.0,934.99,936.17,932.22,934.83,3769.0
2016-08-09 09:30:00,934.01,936.76,934.01,936.76,418.0,934.01,936.76,934.01,936.76,418.0
2016-08-09 10:00:00,936.57,938.49,936.13,938.49,1400.0,936.57,938.49,936.13,938.49,1400.0
2016-08-09 10:30:00,938.43,943.93,938.43,943.93,1113.0,938.43,943.93,938.43,943.93,1113.0
2016-08-09 11:00:00,941.39,941.39,941.39,941.39,300.0,941.39,941.39,941.39,941.39,300.0
2016-08-09 11:30:00,937.71,941.0,937.71,941.0,200.0,937.71,941.0,937.71,941.0,200.0
2016-08-09 12:00:00,940.88,940.89,938.21,938.21,300.0,940.88,940.89,938.21,938.21,300.0
2016-08-09 12:30:00,938.21,938.49,938.2,938.49,200.0,938.21,938.49,938.2,938.49,200.0
2016-08-09 13:00:00,938.49,938.49,938.49,938.49,0.0,938.49,938.49,938.49,938.49,0.0
2016-08-09 13:30:00,941.16,941.16,941.16,941.16,100.0,941.16,941.16,941.16,941.16,100.0
2016-08-09 14:00:00,937.03,938.3,937.03,938.3,400.0,937.03,938.3,937.03,938.3,400.0
2016-08-09 14:30:00,935.87,937.59,935.86,937.59,900.0,935.87,937.59,935.86,937.59,900.0
2016-08-09 15:00:00,938.44,939.42,938.44,939.42,300.0,938.44,939.42,938.44,939.42,300.0
2016-08-09 15:30:00,940.31,940.31,938.63,940.09,1981.0,940.31,940.31,938.63,940.09,1981.0
2016-08-10 09:30:00,942.9,942.9,940.53,940.77,579.0,942.9,942.9,940.53,940.77,579.0
2016-08-10 10:00:00,940.64,940.64,940.64,940.64,100.0,940.64,940.64,940.64,940.64,100.0
2016-08-10 10:30:00,940.64,940.64,940.64,940.64,100.0,940.64,940.64,940.64,940.64,100.0
2016-08-10 11:00:00,940.54,940.54,937.99,938.02,514.0,940.54,940.54,937.99,938.02,514.0
2016-08-10 11:30:00,936.31,936.31,936.31,936.31,100.0,936.31,936.31,936.31,936.31,100.0
2016-08-10 12:00:00,937.27,937.42,937.27,937.42,300.0,937.27,937.42,937.27,937.42,300.0
2016-08-10 12:30:00,935.1,937.68,935.1,937.68,200.0,935.1,937.68,935.1,937.68,200.0
2016-08-10 13:00:00,935.21,935.21,935.21,935.21,100.0,935.21,935.21,935.21,935.21,100.0
2016-08-10 13:30:00,933.1,935.8,933.1,933.33,300.0,933.1,935.8,933.1,933.33,300.0
2016-08-10 14:00:00,933.01,933.99,930.17,930.99,800.0,933.01,933.99,930.17,930.99,800.0
2016-08-10 14:30:00,930.01,930.01,930.01,930.01,100.0,930.01,930.01,930.01,930.01,100.0
2016-08-10 15:00:00,930.01,931.99,930.01,930.21,700.0,930.01,931.99,930.01,930.21,700.0
2016-08-10 15:30:00,931.34,931.34,925.58,927.5,3900.0,931.34,931.34,925.58,927.5,3900.0
2016-08-11 09:30:00,924.04,932.29,924.04,932.29,2115.0,924.04,932.29,924.04,932.29,2115.0
2016-08-11 10:00:00,931.08,931.09,931.08,931.09,200.0,931.08,931.09,931.08,931.09,200.0
2016-08-11 10:30:00,931.45,931.45,931.36,931.36,200.0,931.45,931.45,931.36,931.36,200.0
2016-08-11 11:00:00,930.33,930.33,930.0,930.0,662.0,930.33,930.33,930.0,930.0,662.0
2016-08-11 11:30:00,928.01,929.0,928.01,928.7,782.0,928.01,929.0,928.01,928.7,782.0
2016-08-11 12:00:00,929.27,929.69,929.27,929.69,300.0,929.27,929.69,929.27,929.69,300.0
2016-08-11 12:30:00,929.73,929.85,929.73,929.85,200.0,929.73,929.85,929.73,929.85,200.0
2016-08-11 13:00:00,930.7,931.1,930.61,930.98,400.0,930.7,931.1,930.61,930.98,400.0
2016-08-11 13:30:00,930.98,930.98,930.98,930.98,0.0,930.98,930.98,930.98,930.98,0.0
2016-08-11 14:00:00,930.24,930.24,930.24,930.24,100.0,930.24,930.24,930.24,930.24,100.0
2016-08-11 14:30:00,930.09,930.09,929.29,929.29,300.0,930.09,930.09,929.29,929.29,300.0
2016-08-11 15:00:00,928.98,928.98,927.56,927.63,500.0,928.98,928.98,927.56,927.63,500.0
2016-08-11 15:30:00,928.0,928.14,926.06,928.14,2384.0,928.0,928.14,926.06,928.14,2384.0
2016-08-12 09:30:00,926.8,926.8,926.8,926.8,279.0,926.8,926.8,926.8,926.8,279.0
2016-08-12 10:00:00,926.8,926.8,926.8,926.8,0.0,926.8,926.8,926.8,926.8,0.0
2016-08-12 10:30:00,924.63,924.63,924.63,924.63,100.0,924.63,924.63,924.63,924.63,100.0
2016-08-12 11:00:00,925.27,925.27,925.27,925.27,100.0,925.27,925.27,925.27,925.27,100.0
2016-08-12 11:30:00,925.27,925.27,925.27,925.27,0.0,925.27,925.27,925.27,925.27,0.0
2016-08-12 12:00:00,925.27,925.27,925.27,925.27,0.0,925.27,925.27,925.27,925.27,0.0
2016-08-12 12:30:00,925.27,925.27,925.27,925.27,0.0,925.27,925.27,925.27,925.27,0.0
2016-08-12 13:00:00,923.25,923.25,923.25,923.25,100.0,923.25,923.25,923.25,923.25,100.0
2016-08-12 13:30:00,923.35,925.46,923.35,924.8,300.0,923.35,925.46,923.35,924.8,300.0
2016-08-12 14:00:00,924.8,924.8,924.8,924.8,0.0,924.8,924.8,924.8,924.8,0.0
2016-08-12 14:30:00,924.87,924.87,923.32,924.25,300.0,924.87,924.87,923.32,924.25,300.0
2016-08-12 15:00:00,924.79,924.79,924.78,924.79,100.0,924.79,924.79,924.78,924.79,100.0
2016-08-12 15:30:00,925.0,925.11,921.71,923.35,1738.0,925.0,925.11,921.71,923.35,1738.0
2016-08-15 09:30:00,923.25,923.99,923.02,923.03,659.0,923.25,923.99,923.02,923.03,659.0
2016-08-15 10:00:00,923.03,923.03,923.03,923.03,0.0,923.03,923.03,923.03,923.03,0.0
2016-08-15 10:30:00,924.98,926.27,924.98,926.27,704.0,924.98,926.27,924.98,926.27,704.0
2016-08-15 11:00:00,925.88,926.27,925.88,926.26,210.0,925.88,926.27,925.88,926.26,210.0
2016-08-15 11:30:00,926.5,928.49,926.5,928.49,207.0,926.5,928.49,926.5,928.49,207.0
2016-08-15 12:00:00,927.47,927.47,927.46,927.47,100.0,927.47,927.47,927.46,927.47,100.0
2016-08-15 12:30:00,927.93,927.93,927.92,927.93,100.0,927.93,927.93,927.92,927.93,100.0
2016-08-15 13:00:00,926.63,927.9,926.63,927.9,200.0,926.63,927.9,926.63,927.9,200.0
2016-08-15 13:30:00,928.82,929.89,928.82,929.79,400.0,928.82,929.89,928.82,929.79,400.0
2016-08-15 14:00:00,928.8,929.41,928.59,928.81,1206.0,928.8,929.41,928.59,928.81,1206.0
2016-08-15 14:30:00,928.81,928.81,928.81,928.81,0.0,928.81,928.81,928.81,928.81,0.0
2016-08-15 15:00:00,929.29,930.45,928.81,928.96,400.0,929.29,930.45,928.81,928.96,400.0
2016-08-15 15:30:00,927.89,931.43,927.89,930.0,1303.0,927.89,931.43,927.89,930.0,1303.0
2016-08-16 09:30:00,926.11,934.05,926.11,932.8,910.0,926.11,934.05,926.11,932.8,910.0
2016-08-16 10:00:00,932.77,932.77,929.0,929.0,216.0,932.77,932.77,929.0,929.0,216.0
2016-08-16 10:30:00,931.18,931.18,928.36,928.36,835.0,931.18,931.18,928.36,928.36,835.0
2016-08-16 11:00:00,925.07,926.97,925.07,926.59,500.0,925.07,926.97,925.07,926.59,500.0
2016-08-16 11:30:00,927.23,927.23,924.1,925.84,1280.0,927.23,927.23,924.1,925.84,1280.0
2016-08-16 12:00:00,925.16,925.37,923.87,925.37,1100.0,925.16,925.37,923.87,925.37,1100.0
2016-08-16 12:30:00,923.05,924.77,923.03,924.77,843.0,923.05,924.77,923.03,924.77,843.0
2016-08-16 13:00:00,922.51,923.4,922.01,922.01,1125.0,922.51,923.4,922.01,922.01,1125.0
2016-08-16 13:30:00,921.43,922.25,920.65,920.83,1000.0,921.43,922.25,920.65,920.83,1000.0
2016-08-16 14:00:00,921.08,923.19,921.03,921.03,1400.0,921.08,923.19,921.03,921.03,1400.0
2016-08-16 14:30:00,921.85,921.85,920.32,920.32,500.0,921.85,921.85,920.32,920.32,500.0
2016-08-16 15:00:00,920.36,921.08,918.8,920.0,3800.0,920.36,921.08,918.8,920.0,3800.0
2016-08-16 15:30:00,921.66,921.97,916.81,916.81,4654.0,921.66,921.97,916.81,916.81,4654.0
2016-08-17 09:30:00,920.69,920.69,920.69,920.69,410.0,920.69,920.69,920.69,920.69,410.0
2016-08-17 10:00:00,920.5,920.5,919.91,919.91,300.0,920.5,920.5,919.91,919.91,300.0
2016-08-17 10:30:00,919.49,919.49,919.02,919.02,300.0,919.49,919.49,919.02,919.02,300.0
2016-08-17 11:00:00,918.74,919.59,918.74,919.59,200.0,918.74,919.59,918.74,919.59,200.0
2016-08-17 11:30:00,917.07,917.07,917.07,917.07,100.0,917.07,917.07,917.07,917.07,100.0
2016-08-17 12:00:00,917.1,917.1,917.1,917.1,100.0,917.1,917.1,917.1,917.1,100.0
2016-08-17 12:30:00,916.58,917.17,916.58,917.16,500.0,916.58,917.17,916.58,917.16,500.0
2016-08-17 13:00:00,917.16,917.16,917.16,917.16,0.0,917.16,917.16,917.16,917.16,0.0
2016-08-17 13:30:00,917.85,917.85,916.91,917.43,750.0,917.85,917.85,916.91,917.43,750.0
2016-08-17 14:00:00,916.76,918.5,916.4,918.5,1000.0,916.76,918.5,916.4,918.5,1000.0
2016-08-17 14:30:00,917.63,918.36,917.63,918.36,300.0,917.63,918.36,917.63,918.36,300.0
2016-08-17 15:00:00,918.6,918.6,917.91,917.91,300.0,918.6,918.6,917.91,917.91,300.0
2016-08-17 15:30:00,917.49,919.98,917.33,919.98,1207.0,917.49,919.98,917.33,919.98,1207.0
2016-08-18 09:30:00,923.26,924.94,923.26,923.68,777.0,923.26,924.94,923.26,923.68,777.0
2016-08-18 10:00:00,923.64,923.64,923.64,923.64,182.0,923.64,923.64,923.64,923.64,182.0
2016-08-18 10:30:00,923.13,923.13,922.36,923.13,400.0,923.13,923.13,922.36,923.13,400.0
2016-08-18 11:00:00,923.07,923.17,922.98,922.98,400.0,923.07,923.17,922.98,922.98,400.0
2016-08-18 11:30:00,923.06,924.64,923.06,924.64,221.0,923.06,924.64,923.06,924.64,221.0
2016-08-18 12:00:00,923.13,924.94,923.13,924.94,400.0,923.13,924.94,923.13,924.94,400.0
2016-08-18 12:30:00,923.7,923.8,923.7,923.8,400.0,923.7,923.8,923.7,923.8,400.0
2016-08-18 13:00:00,924.89,924.89,923.98,923.98,300.0,924.89,924.89,923.98,923.98,300.0
2016-08-18 13:30:00,924.94,926.01,924.27,924.81,1916.0,924.94,926.01,924.27,924.81,1916.0
2016-08-18 14:00:00,925.35,926.69,925.01,926.69,825.0,925.35,926.69,925.01,926.69,825.0
2016-08-18 14:30:00,926.69,926.69,926.69,926.69,0.0,926.69,926.69,926.69,926.69,0.0
2016-08-18 15:00:00,925.0,926.76,925.0,926.76,400.0,925.0,926.76,925.0,926.76,400.0
2016-08-18 15:30:00,926.85,928.26,924.82,927.16,3973.0,926.85,928.26,924.82,927.16,3973.0
2016-08-19 09:30:00,928.79,928.79,924.15,924.15,488.0,928.79,928.79,924.15,924.15,488.0
2016-08-19 10:00:00,924.13,926.55,921.71,924.13,528.0,924.13,926.55,921.71,924.13,528.0
2016-08-19 10:30:00,923.64,925.0,923.64,925.0,300.0,923.64,925.0,923.64,925.0,300.0
2016-08-19 11:00:00,924.7,925.63,924.3,924.3,600.0,924.7,925.63,924.3,924.3,600.0
2016-08-19 11:30:00,924.61,925.53,924.61,924.62,500.0,924.61,925.53,924.61,924.62,500.0
2016-08-19 12:00:00,926.16,926.2,926.16,926.2,200.0,926.16,926.2,926.16,926.2,200.0
2016-08-19 12:30:00,926.49,928.33,926.03,926.26,1562.0,926.49,928.33,926.03,926.26,1562.0
2016-08-19 13:00:00,923.55,925.83,923.55,925.78,400.0,923.55,925.83,923.55,925.78,400.0
2016-08-19 13:30:00,923.3,924.95,923.3,924.88,760.0,923.3,924.95,923.3,924.88,760.0
2016-08-19 14:00:00,923.63,924.93,923.5,924.19,2361.0,923.63,924.93,923.5,924.19,2361.0
2016-08-19 14:30:00,924.91,925.1,924.61,924.61,310.0,924.91,925.1,924.61,924.61,310.0
2016-08-19 15:00:00,924.67,924.67,924.67,924.67,100.0,924.67,924.67,924.67,924.67,100.0
2016-08-19 15:30:00,924.18,927.47,924.17,927.47,2677.0,924.18,927.47,924.17,927.47,2677.0
2016-08-22 09:30:00,927.59,927.59,927.59,927.59,242.0,927.59,927.59,927.59,927.59,242.0
2016-08-22 10:00:00,925.98,927.0,925.98,927.0,500.0,925.98,927.0,925.98,927.0,500.0
2016-08-22 10:30:00,925.81,927.0,925.74,927.0,300.0,925.81,927.0,925.74,927.0,300.0
2016-08-22 11:00:00,926.04,926.04,925.01,925.01,600.0,926.04,926.04,925.01,925.01,600.0
2016-08-22 11:30:00,924.5,926.89,924.12,926.89,1038.0,924.5,926.89,924.12,926.89,1038.0
2016-08-22 12:00:00,926.89,926.89,926.89,926.89,0.0,926.89,926.89,926.89,926.89,0.0
2016-08-22 12:30:00,926.89,926.89,926.89,926.89,0.0,926.89,926.89,926.89,926.89,0.0
2016-08-22 13:00:00,924.72,924.72,924.62,924.62,300.0,924.72,924.72,924.62,924.62,300.0
2016-08-22 13:30:00,925.69,926.76,925.69,925.73,300.0,925.69,926.76,925.69,925.73,300.0
2016-08-22 14:00:00,926.74,926.74,924.95,924.95,200.0,926.74,926.74,924.95,924.95,200.0
2016-08-22 14:30:00,925.43,926.79,925.42,926.79,600.0,925.43,926.79,925.42,926.79,600.0
2016-08-22 15:00:00,926.48,929.99,926.48,928.3,1146.0,926.48,929.99,926.48,928.3,1146.0
2016-08-22 15:30:00,928.3,929.94,927.59,929.71,1800.0,928.3,929.94,927.59,929.71,1800.0
2016-08-23 09:30:00,931.74,934.79,929.01,929.01,1429.0,931.74,934.79,929.01,929.01,1429.0
2016-08-23 10:00:00,932.46,932.46,931.09,931.09,900.0,932.46,932.46,931.09,931.09,900.0
2016-08-23 10:30:00,931.1,931.91,931.1,931.21,500.0,931.1,931.91,931.1,931.21,500.0
2016-08-23 11:00:00,930.46,930.9,930.26,930.38,899.0,930.46,930.9,930.26,930.38,899.0
2016-08-23 11:30:00,929.5,929.5,929.41,929.41,200.0,929.5,929.5,929.41,929.41,200.0
2016-08-23 12:00:00,929.76,929.77,929.76,929.76,100.0,929.76,929.77,929.76,929.76,100.0
2016-08-23 12:30:00,928.84,928.84,928.58,928.58,200.0,928.84,928.84,928.58,928.58,200.0
2016-08-23 13:00:00,930.15,930.15,930.15,930.15,100.0,930.15,930.15,930.15,930.15,100.0
2016-08-23 13:30:00,930.15,930.15,930.15,930.15,0.0,930.15,930.15,930.15,930.15,0.0
2016-08-23 14:00:00,928.81,928.81,928.81,928.81,100.0,928.81,928.81,928.81,928.81,100.0
2016-08-23 14:30:00,929.28,930.3,929.28,930.3,205.0,929.28,930.3,929.28,930.3,205.0
2016-08-23 15:00:00,928.8,930.05,927.63,927.63,533.0,928.8,930.05,927.63,927.63,533.0
2016-08-23 15:30:00,929.58,930.57,927.0,929.83,2542.0,929.58,930.57,927.0,929.83,2542.0
2016-08-24 09:30:00,928.56,929.14,926.59,926.6,605.0,928.56,929.14,926.59,926.6,605.0
2016-08-24 10:00:00,926.24,926.24,926.24,926.24,100.0,926.24,926.24,926.24,926.24,100.0
2016-08-24 10:30:00,927.41,930.0,926.39,930.0,2758.0,927.41,930.0,926.39,930.0,2758.0
2016-08-24 11:00:00,929.57,929.57,929.54,929.54,320.0,929.57,929.57,929.54,929.54,320.0
2016-08-24 11:30:00,930.0,931.0,930.0,930.83,801.0,930.0,931.0,930.0,930.83,801.0
2016-08-24 12:00:00,932.5,932.5,931.92,931.99,700.0,932.5,932.5,931.92,931.99,700.0
2016-08-24 12:30:00,932.25,932.25,932.24,932.25,108.0,932.25,932.25,932.24,932.25,108.0
2016-08-24 13:00:00,931.5,931.63,929.02,929.03,900.0,931.5,931.63,929.02,929.03,900.0
2016-08-24 13:30:00,932.37,932.37,930.93,930.93,400.0,932.37,932.37,930.93,930.93,400.0
2016-08-24 14:00:00,931.0,933.0,931.0,933.0,1400.0,931.0,933.0,931.0,933.0,1400.0
2016-08-24 14:30:00,934.0,934.0,932.18,933.49,705.0,934.0,934.0,932.18,933.49,705.0
2016-08-24 15:00:00,932.01,932.99,932.0,932.75,1300.0,932.01,932.99,932.0,932.75,1300.0
2016-08-24 15:30:00,932.05,932.07,930.05,931.95,2099.0,932.05,932.07,930.05,931.95,2099.0
2016-08-25 09:30:00,931.0,933.21,931.0,933.21,208.0,931.0,933.21,931.0,933.21,208.0
2016-08-25 10:00:00,932.88,937.44,932.8,933.21,4600.0,932.88,937.44,932.8,933.21,4600.0
2016-08-25 10:30:00,934.54,935.07,934.5,934.5,708.0,934.54,935.07,934.5,934.5,708.0
2016-08-25 11:00:00,935.96,935.96,935.95,935.96,300.0,935.96,935.96,935.95,935.96,300.0
2016-08-25 11:30:00,935.87,936.6,935.87,935.88,400.0,935.87,936.6,935.87,935.88,400.0
2016-08-25 12:00:00,936.88,936.88,936.88,936.88,100.0,936.88,936.88,936.88,936.88,100.0
2016-08-25 12:30:00,936.95,936.95,936.58,936.58,243.0,936.95,936.95,936.58,936.58,243.0
2016-08-25 13:00:00,936.58,936.58,936.58,936.58,0.0,936.58,936.58,936.58,936.58,0.0
2016-08-25 13:30:00,936.39,936.39,935.78,935.78,200.0,936.39,936.39,935.78,935.78,200.0
2016-08-25 14:00:00,935.98,935.98,934.62,934.91,500.0,935.98,935.98,934.62,934.91,500.0
2016-08-25 14:30:00,935.51,935.51,935.51,935.51,100.0,935.51,935.51,935.51,935.51,100.0
2016-08-25 15:00:00,935.66,936.37,935.66,935.84,303.0,935.66,936.37,935.66,935.84,303.0
2016-08-25 15:30:00,937.16,937.43,935.0,936.8,1122.0,937.16,937.43,935.0,936.8,1122.0
2016-08-26 09:30:00,936.23,940.0,936.23,940.0,1247.0,936.23,940.0,936.23,940.0,1247.0
2016-08-26 10:00:00,940.0,940.0,940.0,940.0,0.0,940.0,940.0,940.0,940.0,0.0
2016-08-26 10:30:00,940.0,940.0,940.0,940.0,0.0,940.0,940.0,940.0,940.0,0.0
2016-08-26 11:00:00,940.0,940.0,940.0,940.0,0.0,940.0,940.0,940.0,940.0,0.0
2016-08-26 11:30:00,937.72,937.72,937.72,937.72,100.0,937.72,937.72,937.72,937.72,100.0
2016-08-26 12:00:00,937.72,937.72,937.72,937.72,0.0,937.72,937.72,937.72,937.72,0.0
2016-08-26 12:30:00,935.6,937.2,935.6,937.2,200.0,935.6,937.2,935.6,937.2,200.0
2016-08-26 13:00:00,937.2,937.2,937.2,937.2,0.0,937.2,937.2,937.2,937.2,0.0
2016-08-26 13:30:00,937.2,937.2,937.2,937.2,0.0,937.2,937.2,937.2,937.2,0.0
2016-08-26 14:00:00,935.02,936.98,933.68,936.98,545.0,935.02,936.98,933.68,936.98,545.0
2016-08-26 14:30:00,935.12,935.26,932.0,932.0,400.0,935.12,935.26,932.0,932.0,400.0
2016-08-26 15:00:00,933.85,933.87,933.1,933.1,900.0,933.85,933.87,933.1,933.1,900.0
2016-08-26 15:30:00,933.22,933.64,931.01,931.91,1575.0,933.22,933.64,931.01,931.91,1575.0
2016-08-29 09:30:00,931.5,931.5,931.5,931.5,122.0,931.5,931.5,931.5,931.5,122.0
2016-08-29 10:00:00,934.31,934.31,934.31,934.31,100.0,934.31,934.31,934.31,934.31,100.0
2016-08-29 10:30:00,936.01,936.01,936.01,936.01,100.0,936.01,936.01,936.01,936.01,100.0
2016-08-29 11:00:00,935.87,935.87,934.15,934.15,2361.0,935.87,935.87,934.15,934.15,2361.0
2016-08-29 11:30:00,933.51,933.84,932.12,933.84,1801.0,933.51,933.84,932.12,933.84,1801.0
2016-08-29 12:00:00,932.12,933.81,932.12,932.89,1701.0,932.12,933.81,932.12,932.89,1701.0
2016-08-29 12:30:00,933.78,933.78,933.46,933.47,300.0,933.78,933.78,933.46,933.47,300.0
2016-08-29 13:00:00,933.47,933.47,933.47,933.47,0.0,933.47,933.47,933.47,933.47,0.0
2016-08-29 13:30:00,934.47,934.91,933.33,934.91,1104.0,934.47,934.91,933.33,934.91,1104.0
2016-08-29 14:00:00,934.91,934.91,934.91,934.91,0.0,934.91,934.91,934.91,934.91,0.0
2016-08-29 14:30:00,934.21,934.21,933.0,933.02,600.0,934.21,934.21,933.0,933.02,600.0
2016-08-29 15:00:00,931.98,935.01,931.98,933.92,1350.0,931.98,935.01,931.98,933.92,1350.0
2016-08-29 15:30:00,934.63,934.63,929.06,933.29,3191.0,934.63,934.63,929.06,933.29,3191.0
2016-08-30 09:30:00,935.0,936.96,933.41,933.82,677.0,935.0,936.96,933.41,933.82,677.0
2016-08-30 10:00:00,935.23,935.24,931.01,932.15,800.0,935.23,935.24,931.01,932.15,800.0
2016-08-30 10:30:00,934.48,934.48,930.61,932.96,1100.0,934.48,934.48,930.61,932.96,1100.0
2016-08-30 11:00:00,933.06,933.06,933.06,933.06,100.0,933.06,933.06,933.06,933.06,100.0
2016-08-30 11:30:00,933.51,933.51,932.84,933.0,500.0,933.51,933.51,932.84,933.0,500.0
2016-08-30 12:00:00,932.04,932.04,930.07,930.07,300.0,932.04,932.04,930.07,930.07,300.0
2016-08-30 12:30:00,930.87,930.87,930.57,930.57,200.0,930.87,930.87,930.57,930.57,200.0
2016-08-30 13:00:00,929.02,931.99,927.56,927.56,508.0,929.02,931.99,927.56,927.56,508.0
2016-08-30 13:30:00,928.25,929.79,928.25,928.5,500.0,928.25,929.79,928.25,928.5,500.0
2016-08-30 14:00:00,928.55,928.65,928.55,928.55,400.0,928.55,928.65,928.55,928.55,400.0
2016-08-30 14:30:00,928.5,929.62,925.21,927.75,1400.0,928.5,929.62,925.21,927.75,1400.0
2016-08-30 15:00:00,926.27,928.14,925.26,926.7,4360.0,926.27,928.14,925.26,926.7,4360.0
2016-08-30 15:30:00,927.44,928.55,925.45,927.67,4721.0,927.44,928.55,925.45,927.67,4721.0
2016-08-31 09:30:00,925.14,925.14,924.32,924.39,1423.0,925.14,925.14,924.32,924.39,1423.0
2016-08-31 10:00:00,925.94,928.97,925.94,928.16,2135.0,925.94,928.97,925.94,928.16,2135.0
2016-08-31 10:30:00,927.3,927.3,927.0,927.0,300.0,927.3,927.3,927.0,927.0,300.0
2016-08-31 11:00:00,927.26,927.26,925.04,925.04,1055.0,927.26,927.26,925.04,925.04,1055.0
2016-08-31 11:30:00,925.31,925.69,923.88,925.69,400.0,925.31,925.69,923.88,925.69,400.0
2016-08-31 12:00:00,925.69,925.69,925.69,925.69,0.0,925.69,925.69,925.69,925.69,0.0
2016-08-31 12:30:00,924.39,925.84,924.38,925.46,700.0,924.39,925.84,924.38,925.46,700.0
2016-08-31 13:00:00,924.4,925.81,924.36,924.36,1197.0,924.4,925.81,924.36,924.36,1197.0
2016-08-31 13:30:00,926.75,926.75,926.5,926.5,600.0,926.75,926.75,926.5,926.5,600.0
2016-08-31 14:00:00,926.8,928.0,926.8,927.24,700.0,926.8,928.0,926.8,927.24,700.0
2016-08-31 14:30:00,927.7,929.5,927.7,929.5,300.0,927.7,929.5,927.7,929.5,300.0
2016-08-31 15:00:00,928.89,930.0,928.16,930.0,600.0,928.89,930.0,928.16,930.0,600.0
2016-08-31 15:30:00,929.31,932.15,929.31,932.15,3136.0,929.31,932.15,929.31,932.15,3136.0
2016-09-01 09:30:00,933.58,933.58,932.34,932.35,462.0,933.58,933.58,932.34,932.35,462.0
2016-09-01 10:00:00,927.68,932.59,927.67,932.59,818.0,927.68,932.59,927.67,932.59,818.0
2016-09-01 10:30:00,927.96,929.55,927.96,928.85,600.0,927.96,929.55,927.96,928.85,600.0
2016-09-01 11:00:00,928.16,928.72,927.98,928.72,900.0,928.16,928.72,927.98,928.72,900.0
2016-09-01 11:30:00,928.0,928.0,926.47,926.47,901.0,928.0,928.0,926.47,926.47,901.0
2016-09-01 12:00:00,926.47,926.47,926.47,926.47,0.0,926.47,926.47,926.47,926.47,0.0
2016-09-01 12:30:00,930.99,931.0,929.68,930.4,500.0,930.99,931.0,929.68,930.4,500.0
2016-09-01 13:00:00,928.22,928.22,928.22,928.22,100.0,928.22,928.22,928.22,928.22,100.0
2016-09-01 13:30:00,928.22,928.22,928.22,928.22,100.0,928.22,928.22,928.22,928.22,100.0
2016-09-01 14:00:00,928.72,929.56,928.72,929.56,200.0,928.72,929.56,928.72,929.56,200.0
2016-09-01 14:30:00,929.56,929.56,929.56,929.56,0.0,929.56,929.56,929.56,929.56,0.0
2016-09-01 15:00:00,929.98,929.98,929.11,929.11,400.0,929.98,929.98,929.11,929.11,400.0
2016-09-01 15:30:00,930.01,932.4,929.54,929.54,1470.0,930.01,932.4,929.54,929.54,1470.0
2016-09-02 09:30:00,929.99,929.99,929.99,929.99,173.0,929.99,929.99,929.99,929.99,173.0
2016-09-02 10:00:00,929.99,929.99,929.99,929.99,0.0,929.99,929.99,929.99,929.99,0.0
2016-09-02 10:30:00,932.73,933.93,932.64,932.81,900.0,932.73,933.93,932.64,932.81,900.0
2016-09-02 11:00:00,931.52,933.08,931.52,933.0,350.0,931.52,933.08,931.52,933.0,350.0
2016-09-02 11:30:00,934.86,934.91,934.86,934.91,271.0,934.86,934.91,934.86,934.91,271.0
2016-09-02 12:00:00,934.0,934.0,933.87,933.87,302.0,934.0,934.0,933.87,933.87,302.0
2016-09-02 12:30:00,933.87,933.87,933.87,933.87,0.0,933.87,933.87,933.87,933.87,0.0
2016-09-02 13:00:00,935.51,935.51,933.9,933.9,300.0,935.51,935.51,933.9,933.9,300.0
2016-09-02 13:30:00,933.75,935.4,933.75,935.4,240.0,933.75,935.4,933.75,935.4,240.0
2016-09-02 14:00:00,936.0,937.84,936.0,937.84,400.0,936.0,937.84,936.0,937.84,400.0
2016-09-02 14:30:00,937.84,937.84,937.84,937.84,0.0,937.84,937.84,937.84,937.84,0.0
2016-09-02 15:00:00,937.85,938.46,937.6,937.93,900.0,937.85,938.46,937.6,937.93,900.0
2016-09-02 15:30:00,939.7,942.05,939.1,942.05,1300.0,939.7,942.05,939.1,942.05,1300.0
2016-09-06 09:30:00,940.32,943.4,940.32,942.07,929.0,940.32,943.4,940.32,942.07,929.0
2016-09-06 10:00:00,944.19,944.19,944.05,944.06,386.0,944.19,944.19,944.05,944.06,386.0
2016-09-06 10:30:00,945.42,945.42,945.38,945.42,903.0,945.42,945.42,945.38,945.42,903.0
2016-09-06 11:00:00,945.71,946.21,944.02,946.21,400.0,945.71,946.21,944.02,946.21,400.0
2016-09-06 11:30:00,945.79,945.97,945.79,945.96,350.0,945.79,945.97,945.79,945.96,350.0
2016-09-06 12:00:00,947.4,947.4,945.53,945.53,1000.0,947.4,947.4,945.53,945.53,1000.0
2016-09-06 12:30:00,945.53,945.53,945.53,945.53,0.0,945.53,945.53,945.53,945.53,0.0
2016-09-06 13:00:00,945.55,947.21,945.55,947.21,462.0,945.55,947.21,945.55,947.21,462.0
2016-09-06 13:30:00,946.38,946.38,946.38,946.38,100.0,946.38,946.38,946.38,946.38,100.0
2016-09-06 14:00:00,944.9,945.84,944.9,945.39,740.0,944.9,945.84,944.9,945.39,740.0
2016-09-06 14:30:00,945.95,947.35,945.95,946.18,442.0,945.95,947.35,945.95,946.18,442.0
2016-09-06 15:00:00,947.35,949.0,947.01,949.0,1200.0,947.35,949.0,947.01,949.0,1200.0
2016-09-06 15:30:00,948.02,955.34,948.02,955.15,8696.0,948.02,955.34,948.02,955.15,8696.0
2016-09-07 09:30:00,954.21,956.44,954.21,955.36,1502.0,954.21,956.44,954.21,955.36,1502.0
2016-09-07 10:00:00,955.77,956.58,954.03,955.71,3400.0,955.77,956.58,954.03,955.71,3400.0
2016-09-07 10:30:00,954.53,954.53,952.06,953.27,700.0,954.53,954.53,952.06,953.27,700.0
2016-09-07 11:00:00,952.15,952.15,951.27,951.27,568.0,952.15,952.15,951.27,951.27,568.0
2016-09-07 11:30:00,949.55,949.55,946.53,948.63,700.0,949.55,949.55,946.53,948.63,700.0
2016-09-07 12:00:00,947.02,947.02,947.02,947.02,100.0,947.02,947.02,947.02,947.02,100.0
2016-09-07 12:30:00,948.2,950.92,948.2,949.55,900.0,948.2,950.92,948.2,949.55,900.0
2016-09-07 13:00:00,946.93,948.38,946.36,948.18,900.0,946.93,948.38,946.36,948.18,900.0
2016-09-07 13:30:00,947.27,949.47,947.26,949.46,670.0,947.27,949.47,947.26,949.46,670.0
2016-09-07 14:00:00,949.01,950.38,949.0,949.27,500.0,949.01,950.38,949.0,949.27,500.0
2016-09-07 14:30:00,949.4,950.04,948.16,950.04,705.0,949.4,950.04,948.16,950.04,705.0
2016-09-07 15:00:00,949.83,951.89,949.44,950.87,1375.0,949.83,951.89,949.44,950.87,1375.0
2016-09-07 15:30:00,951.96,952.41,948.37,952.08,4273.0,951.96,952.41,948.37,952.08,4273.0
2016-09-08 09:30:00,948.35,949.83,947.32,947.32,567.0,948.35,949.83,947.32,947.32,567.0
2016-09-08 10:00:00,948.27,948.27,946.34,946.35,500.0,948.27,948.27,946.34,946.35,500.0
2016-09-08 10:30:00,948.91,948.91,944.29,944.9,1500.0,948.91,948.91,944.29,944.9,1500.0
2016-09-08 11:00:00,943.95,945.99,942.03,942.03,500.0,943.95,945.99,942.03,942.03,500.0
2016-09-08 11:30:00,943.49,943.49,942.36,942.36,200.0,943.49,943.49,942.36,942.36,200.0
2016-09-08 12:00:00,943.3,943.3,940.41,941.48,1100.0,943.3,943.3,940.41,941.48,1100.0
2016-09-08 12:30:00,942.08,945.53,940.61,941.92,922.0,942.08,945.53,940.61,941.92,922.0
2016-09-08 13:00:00,940.18,940.18,939.48,939.48,300.0,940.18,940.18,939.48,939.48,300.0
2016-09-08 13:30:00,938.85,938.85,938.85,938.85,100.0,938.85,938.85,938.85,938.85,100.0
2016-09-08 14:00:00,939.88,942.12,939.88,941.23,810.0,939.88,942.12,939.88,941.23,810.0
2016-09-08 14:30:00,941.23,941.23,941.23,941.23,0.0,941.23,941.23,941.23,941.23,0.0
2016-09-08 15:00:00,939.26,939.75,937.26,938.94,1650.0,939.26,939.75,937.26,938.94,1650.0
2016-09-08 15:30:00,939.0,939.62,934.99,935.31,2102.0,939.0,939.62,934.99,935.31,2102.0
2016-09-09 09:30:00,933.42,933.42,928.01,928.01,1896.0,933.42,933.42,928.01,928.01,1896.0
2016-09-09 10:00:00,928.24,929.0,928.23,928.99,500.0,928.24,929.0,928.23,928.99,500.0
2016-09-09 10:30:00,928.09,928.89,927.88,928.89,500.0,928.09,928.89,927.88,928.89,500.0
2016-09-09 11:00:00,928.74,928.74,928.5,928.61,700.0,928.74,928.74,928.5,928.61,700.0
2016-09-09 11:30:00,929.24,929.24,929.24,929.24,100.0,929.24,929.24,929.24,929.24,100.0
2016-09-09 12:00:00,928.61,930.21,928.61,930.21,600.0,928.61,930.21,928.61,930.21,600.0
2016-09-09 12:30:00,929.1,929.27,928.06,928.06,401.0,929.1,929.27,928.06,928.06,401.0
2016-09-09 13:00:00,928.99,928.99,928.99,928.99,100.0,928.99,928.99,928.99,928.99,100.0
2016-09-09 13:30:00,932.53,932.71,932.52,932.71,300.0,932.53,932.71,932.52,932.71,300.0
2016-09-09 14:00:00,928.69,928.69,928.69,928.69,100.0,928.69,928.69,928.69,928.69,100.0
2016-09-09 14:30:00,929.25,929.25,929.12,929.12,200.0,929.25,929.25,929.12,929.12,200.0
2016-09-09 15:00:00,929.12,929.12,929.12,929.12,0.0,929.12,929.12,929.12,929.12,0.0
2016-09-09 15:30:00,923.3,924.99,921.29,921.3,1500.0,923.3,924.99,921.29,921.3,1500.0
2016-09-12 09:30:00,920.23,923.39,918.11,922.32,3092.0,920.23,923.39,918.11,922.32,3092.0
2016-09-12 10:00:00,923.4,928.0,923.21,927.96,821.0,923.4,928.0,923.21,927.96,821.0
2016-09-12 10:30:00,927.14,927.14,924.36,925.71,986.0,927.14,927.14,924.36,925.71,986.0
2016-09-12 11:00:00,925.87,926.01,925.24,925.28,400.0,925.87,926.01,925.24,925.28,400.0
2016-09-12 11:30:00,925.5,925.95,925.5,925.95,250.0,925.5,925.95,925.5,925.95,250.0
2016-09-12 12:00:00,926.25,927.76,926.25,927.74,400.0,926.25,927.76,926.25,927.74,400.0
2016-09-12 12:30:00,928.81,931.61,928.69,931.15,1000.0,928.81,931.61,928.69,931.15,1000.0
2016-09-12 13:00:00,931.83,935.21,931.83,934.0,1300.0,931.83,935.21,931.83,934.0,1300.0
2016-09-12 13:30:00,934.1,934.1,934.1,934.1,100.0,934.1,934.1,934.1,934.1,100.0
2016-09-12 14:00:00,938.21,938.48,938.21,938.48,300.0,938.21,938.48,938.21,938.48,300.0
2016-09-12 14:30:00,938.72,941.99,937.26,941.99,600.0,938.72,941.99,937.26,941.99,600.0
2016-09-12 15:00:00,940.45,944.43,939.29,943.07,1100.0,940.45,944.43,939.29,943.07,1100.0
2016-09-12 15:30:00,943.0,947.99,941.74,945.43,4568.0,943.0,947.99,941.74,945.43,4568.0
2016-09-13 09:30:00,941.89,942.45,935.27,935.27,771.0,941.89,942.45,935.27,935.27,771.0
2016-09-13 10:00:00,938.0,940.9,938.0,939.4,700.0,938.0,940.9,938.0,939.4,700.0
2016-09-13 10:30:00,942.1,942.82,935.62,935.63,3400.0,942.1,942.82,935.62,935.63,3400.0
2016-09-13 11:00:00,935.49,935.49,927.88,927.99,4400.0,935.49,935.49,927.88,927.99,4400.0
2016-09-13 11:30:00,929.37,929.37,923.55,926.14,6708.0,929.37,929.37,923.55,926.14,6708.0
2016-09-13 12:00:00,927.83,930.77,926.7,927.8,2931.0,927.83,930.77,926.7,927.8,2931.0
2016-09-13 12:30:00,926.71,927.66,926.7,927.66,400.0,926.71,927.66,926.7,927.66,400.0
2016-09-13 13:00:00,926.5,927.35,926.5,927.35,463.0,926.5,927.35,926.5,927.35,463.0
2016-09-13 13:30:00,928.0,928.0,924.39,925.8,1110.0,928.0,928.0,924.39,925.8,1110.0
2016-09-13 14:00:00,925.35,925.72,923.36,924.49,700.0,925.35,925.72,923.36,924.49,700.0
2016-09-13 14:30:00,925.95,927.1,925.95,927.1,500.0,925.95,927.1,925.95,927.1,500.0
2016-09-13 15:00:00,925.7,927.66,925.7,927.66,584.0,925.7,927.66,925.7,927.66,584.0
2016-09-13 15:30:00,926.6,928.83,924.58,926.89,2491.0,926.6,928.83,924.58,926.89,2491.0
2016-09-14 09:30:00,925.01,926.18,925.01,926.18,439.0,925.01,926.18,925.01,926.18,439.0
2016-09-14 10:00:00,924.41,924.47,923.5,924.34,823.0,924.41,924.47,923.5,924.34,823.0
2016-09-14 10:30:00,924.62,924.62,918.98,918.98,3782.0,924.62,924.62,918.98,918.98,3782.0
2016-09-14 11:00:00,919.0,920.6,917.0,917.8,2300.0,919.0,920.6,917.0,917.8,2300.0
2016-09-14 11:30:00,917.58,918.01,916.52,916.59,3500.0,917.58,918.01,916.52,916.59,3500.0
2016-09-14 12:00:00,917.71,918.67,917.01,918.67,2200.0,917.71,918.67,917.01,918.67,2200.0
2016-09-14 12:30:00,917.93,917.93,916.45,916.45,300.0,917.93,917.93,916.45,916.45,300.0
2016-09-14 13:00:00,916.84,918.0,916.84,917.97,500.0,916.84,918.0,916.84,917.97,500.0
2016-09-14 13:30:00,917.97,917.97,917.97,917.97,0.0,917.97,917.97,917.97,917.97,0.0
2016-09-14 14:00:00,916.85,916.85,915.13,915.34,300.0,916.85,916.85,915.13,915.34,300.0
2016-09-14 14:30:00,915.78,917.0,915.78,916.99,772.0,915.78,917.0,915.78,916.99,772.0
2016-09-14 15:00:00,917.85,917.85,915.0,915.0,803.0,917.85,917.85,915.0,915.0,803.0
2016-09-14 15:30:00,913.26,914.5,912.5,913.4,1100.0,913.26,914.5,912.5,913.4,1100.0
2016-09-15 09:30:00,914.5,914.93,913.07,914.93,560.0,914.5,914.93,913.07,914.93,560.0
2016-09-15 10:00:00,914.3,915.99,914.29,914.98,600.0,914.3,915.99,914.29,914.98,600.0
2016-09-15 10:30:00,916.0,916.0,916.0,916.0,100.0,916.0,916.0,916.0,916.0,100.0
2016-09-15 11:00:00,916.01,918.33,916.01,918.22,400.0,916.01,918.33,916.01,918.22,400.0
2016-09-15 11:30:00,918.01,923.61,918.0,923.61,300.0,918.01,923.61,918.0,923.61,300.0
2016-09-15 12:00:00,919.57,920.88,919.56,920.88,610.0,919.57,920.88,919.56,920.88,610.0
2016-09-15 12:30:00,917.55,919.0,917.55,919.0,300.0,917.55,919.0,917.55,919.0,300.0
2016-09-15 13:00:00,917.43,917.43,917.43,917.43,100.0,917.43,917.43,917.43,917.43,100.0
2016-09-15 13:30:00,918.88,919.0,918.88,919.0,200.0,918.88,919.0,918.88,919.0,200.0
2016-09-15 14:00:00,918.27,919.72,918.27,919.72,600.0,918.27,919.72,918.27,919.72,600.0
2016-09-15 14:30:00,917.98,917.99,917.8,917.8,200.0,917.98,917.99,917.8,917.8,200.0
2016-09-15 15:00:00,917.61,918.65,917.48,917.48,1348.0,917.61,918.65,917.48,917.48,1348.0
2016-09-15 15:30:00,917.94,919.9,916.86,916.92,2586.0,917.94,919.9,916.86,916.92,2586.0
2016-09-16 09:30:00,916.82,919.6,916.5,916.5,655.0,916.82,919.6,916.5,916.5,655.0
2016-09-16 10:00:00,915.92,916.2,915.0,915.0,300.0,915.92,916.2,915.0,915.0,300.0
2016-09-16 10:30:00,917.47,918.75,917.0,917.0,417.0,917.47,918.75,917.0,917.0,417.0
2016-09-16 11:00:00,919.0,919.0,919.0,919.0,100.0,919.0,919.0,919.0,919.0,100.0
2016-09-16 11:30:00,918.04,918.9,917.11,918.9,500.0,918.04,918.9,917.11,918.9,500.0
2016-09-16 12:00:00,917.5,917.5,917.44,917.46,300.0,917.5,917.5,917.44,917.46,300.0
2016-09-16 12:30:00,917.46,917.46,917.46,917.46,0.0,917.46,917.46,917.46,917.46,0.0
2016-09-16 13:00:00,917.72,917.72,917.72,917.72,237.0,917.72,917.72,917.72,917.72,237.0
2016-09-16 13:30:00,917.02,917.06,916.81,916.81,777.0,917.02,917.06,916.81,916.81,777.0
2016-09-16 14:00:00,915.34,915.52,914.53,915.52,500.0,915.34,915.52,914.53,915.52,500.0
2016-09-16 14:30:00,916.16,916.16,916.16,916.16,100.0,916.16,916.16,916.16,916.16,100.0
2016-09-16 15:00:00,915.04,915.05,913.68,913.68,500.0,915.04,915.05,913.68,913.68,500.0
2016-09-16 15:30:00,914.86,918.29,913.69,913.96,2100.0,914.86,918.29,913.69,913.96,2100.0
2016-09-19 09:30:00,914.1,916.7,914.0,916.7,854.0,914.1,916.7,914.0,916.7,854.0
2016-09-19 10:00:00,915.2,915.21,915.2,915.21,200.0,915.2,915.21,915.2,915.21,200.0
2016-09-19 10:30:00,913.89,913.89,913.88,913.88,367.0,913.89,913.89,913.88,913.88,367.0
2016-09-19 11:00:00,914.09,914.98,913.02,913.02,1299.0,914.09,914.98,913.02,913.02,1299.0
2016-09-19 11:30:00,910.59,911.9,910.42,911.9,300.0,910.59,911.9,910.42,911.9,300.0
2016-09-19 12:00:00,911.98,914.38,911.98,913.03,1990.0,911.98,914.38,911.98,913.03,1990.0
2016-09-19 12:30:00,913.03,913.03,913.03,913.03,0.0,913.03,913.03,913.03,913.03,0.0
2016-09-19 13:00:00,912.09,912.09,912.08,912.09,100.0,912.09,912.09,912.08,912.09,100.0
2016-09-19 13:30:00,912.14,912.17,911.07,911.54,900.0,912.14,912.17,911.07,911.54,900.0
2016-09-19 14:00:00,911.54,913.3,911.47,913.29,688.0,911.54,913.3,911.47,913.29,688.0
2016-09-19 14:30:00,914.64,915.86,914.64,915.86,200.0,914.64,915.86,914.64,915.86,200.0
2016-09-19 15:00:00,914.88,917.69,914.88,917.68,900.0,914.88,917.69,914.88,917.68,900.0
2016-09-19 15:30:00,917.19,924.97,916.84,923.12,8078.0,917.19,924.97,916.84,923.12,8078.0
2016-09-20 09:30:00,925.1,929.24,925.1,926.45,1586.0,925.1,929.24,925.1,926.45,1586.0
2016-09-20 10:00:00,926.45,929.17,926.45,929.17,300.0,926.45,929.17,926.45,929.17,300.0
2016-09-20 10:30:00,926.6,926.6,926.45,926.54,300.0,926.6,926.6,926.45,926.54,300.0
2016-09-20 11:00:00,926.52,926.64,925.98,925.98,600.0,926.52,926.64,925.98,925.98,600.0
2016-09-20 11:30:00,925.98,925.98,925.98,925.98,0.0,925.98,925.98,925.98,925.98,0.0
2016-09-20 12:00:00,925.97,927.07,925.97,926.0,1030.0,925.97,927.07,925.97,926.0,1030.0
2016-09-20 12:30:00,926.06,926.06,925.0,925.0,600.0,926.06,926.06,925.0,925.0,600.0
2016-09-20 13:00:00,925.0,925.0,925.0,925.0,0.0,925.0,925.0,925.0,925.0,0.0
2016-09-20 13:30:00,924.28,924.7,924.28,924.7,400.0,924.28,924.7,924.28,924.7,400.0
2016-09-20 14:00:00,925.34,925.34,924.35,924.59,500.0,925.34,925.34,924.35,924.59,500.0
2016-09-20 14:30:00,924.59,924.59,924.59,924.59,0.0,924.59,924.59,924.59,924.59,0.0
2016-09-20 15:00:00,926.09,929.99,924.83,927.68,7297.0,926.09,929.99,924.83,927.68,7297.0
2016-09-20 15:30:00,927.86,929.93,926.5,926.5,6760.0,927.86,929.93,926.5,926.5,6760.0
2016-09-21 09:30:00,929.21,930.88,929.0,929.99,2128.0,929.21,930.88,929.0,929.99,2128.0
2016-09-21 10:00:00,931.0,932.9,931.0,932.9,400.0,931.0,932.9,931.0,932.9,400.0
2016-09-21 10:30:00,930.24,934.06,930.0,932.27,1200.0,930.24,934.06,930.0,932.27,1200.0
2016-09-21 11:00:00,929.17,930.42,928.0,930.42,700.0,929.17,930.42,928.0,930.42,700.0
2016-09-21 11:30:00,929.0,929.01,924.79,924.8,780.0,929.0,929.01,924.79,924.8,780.0
2016-09-21 12:00:00,930.34,930.34,929.04,929.41,712.0,930.34,930.34,929.04,929.41,712.0
2016-09-21 12:30:00,926.98,928.04,926.98,928.04,300.0,926.98,928.04,926.98,928.04,300.0
2016-09-21 13:00:00,928.09,928.26,928.07,928.26,500.0,928.09,928.26,928.07,928.26,500.0
2016-09-21 13:30:00,928.26,928.26,928.26,928.26,0.0,928.26,928.26,928.26,928.26,0.0
2016-09-21 14:00:00,927.5,928.81,924.15,924.15,540.0,927.5,928.81,924.15,924.15,540.0
2016-09-21 14:30:00,924.2,926.8,924.2,926.66,600.0,924.2,926.8,924.2,926.66,600.0
2016-09-21 15:00:00,922.51,929.1,922.51,929.03,575.0,922.51,929.1,922.51,929.03,575.0
2016-09-21 15:30:00,927.95,929.59,925.06,929.4,3400.0,927.95,929.59,925.06,929.4,3400.0
2016-09-22 09:30:00,934.2,934.2,933.05,933.05,200.0,934.2,934.2,933.05,933.05,200.0
2016-09-22 10:00:00,933.25,933.45,932.54,932.54,1012.0,933.25,933.45,932.54,932.54,1012.0
2016-09-22 10:30:00,931.72,933.15,930.73,933.15,900.0,931.72,933.15,930.73,933.15,900.0
2016-09-22 11:00:00,933.09,933.09,931.69,931.72,600.0,933.09,933.09,931.69,931.72,600.0
2016-09-22 11:30:00,931.48,932.12,929.8,929.8,1105.0,931.48,932.12,929.8,929.8,1105.0
2016-09-22 12:00:00,930.67,930.67,930.67,930.67,100.0,930.67,930.67,930.67,930.67,100.0
2016-09-22 12:30:00,929.43,929.44,928.13,928.13,400.0,929.43,929.44,928.13,928.13,400.0
2016-09-22 13:00:00,929.5,929.9,928.92,929.9,600.0,929.5,929.9,928.92,929.9,600.0
2016-09-22 13:30:00,929.5,929.5,928.05,928.96,800.0,929.5,929.5,928.05,928.96,800.0
2016-09-22 14:00:00,928.8,928.8,925.11,925.11,400.0,928.8,928.8,925.11,925.11,400.0
2016-09-22 14:30:00,925.24,929.48,925.24,929.48,900.0,925.24,929.48,925.24,929.48,900.0
2016-09-22 15:00:00,928.73,930.51,928.36,930.51,2000.0,928.73,930.51,928.36,930.51,2000.0
2016-09-22 15:30:00,928.59,932.17,928.59,930.83,4433.0,928.59,932.17,928.59,930.83,4433.0
2016-09-23 09:30:00,927.11,927.11,927.11,927.11,245.0,927.11,927.11,927.11,927.11,245.0
2016-09-23 10:00:00,927.35,928.3,927.35,928.3,300.0,927.35,928.3,927.35,928.3,300.0
2016-09-23 10:30:00,927.51,927.9,926.7,927.9,300.0,927.51,927.9,926.7,927.9,300.0
2016-09-23 11:00:00,926.41,926.74,926.41,926.74,387.0,926.41,926.74,926.41,926.74,387.0
2016-09-23 11:30:00,926.74,926.74,926.74,926.74,0.0,926.74,926.74,926.74,926.74,0.0
2016-09-23 12:00:00,925.0,926.19,925.0,925.68,300.0,925.0,926.19,925.0,925.68,300.0
2016-09-23 12:30:00,925.68,925.68,925.68,925.68,0.0,925.68,925.68,925.68,925.68,0.0
2016-09-23 13:00:00,924.78,925.0,923.01,923.49,718.0,924.78,925.0,923.01,923.49,718.0
2016-09-23 13:30:00,924.48,924.48,924.48,924.48,100.0,924.48,924.48,924.48,924.48,100.0
2016-09-23 14:00:00,923.29,923.42,923.29,923.42,300.0,923.29,923.42,923.29,923.42,300.0
2016-09-23 14:30:00,923.42,923.42,923.42,923.42,0.0,923.42,923.42,923.42,923.42,0.0
2016-09-23 15:00:00,924.52,924.52,924.52,924.52,100.0,924.52,924.52,924.52,924.52,100.0
2016-09-23 15:30:00,925.49,926.44,922.0,922.25,2410.0,925.49,926.44,922.0,922.25,2410.0
2016-09-26 09:30:00,922.52,925.8,922.52,923.75,564.0,922.52,925.8,922.52,923.75,564.0
2016-09-26 10:00:00,921.01,921.19,918.07,918.08,1100.0,921.01,921.19,918.07,918.08,1100.0
2016-09-26 10:30:00,920.47,921.0,916.69,916.88,800.0,920.47,921.0,916.69,916.88,800.0
2016-09-26 11:00:00,917.12,917.12,916.0,916.0,500.0,917.12,917.12,916.0,916.0,500.0
2016-09-26 11:30:00,915.98,916.89,915.01,916.89,1107.0,915.98,916.89,915.01,916.89,1107.0
2016-09-26 12:00:00,917.05,917.72,916.9,917.07,1322.0,917.05,917.72,916.9,917.07,1322.0
2016-09-26 12:30:00,917.3,917.69,917.3,917.56,350.0,917.3,917.69,917.3,917.56,350.0
2016-09-26 13:00:00,915.85,915.85,915.22,915.22,300.0,915.85,915.85,915.22,915.22,300.0
2016-09-26 13:30:00,915.15,915.27,915.15,915.15,400.0,915.15,915.27,915.15,915.15,400.0
2016-09-26 14:00:00,914.66,914.66,914.66,914.66,100.0,914.66,914.66,914.66,914.66,100.0
2016-09-26 14:30:00,915.0,915.0,915.0,915.0,100.0,915.0,915.0,915.0,915.0,100.0
2016-09-26 15:00:00,914.4,914.58,913.75,914.09,1400.0,914.4,914.58,913.75,914.09,1400.0
2016-09-26 15:30:00,913.49,913.49,911.0,911.5,3975.0,913.49,913.49,911.0,911.5,3975.0
2016-09-27 09:30:00,910.0,911.03,909.84,910.99,2419.0,910.0,911.03,909.84,910.99,2419.0
2016-09-27 10:00:00,912.2,912.46,910.85,912.46,1100.0,912.2,912.46,910.85,912.46,1100.0
2016-09-27 10:30:00,911.88,913.39,911.88,913.08,800.0,911.88,913.39,911.88,913.08,800.0
2016-09-27 11:00:00,911.9,912.62,910.2,911.74,1100.0,911.9,912.62,910.2,911.74,1100.0
2016-09-27 11:30:00,912.85,914.0,911.53,911.53,1101.0,912.85,914.0,911.53,911.53,1101.0
2016-09-27 12:00:00,912.36,913.86,911.66,913.51,1800.0,912.36,913.86,911.66,913.51,1800.0
2016-09-27 12:30:00,913.4,914.08,913.3,914.08,1600.0,913.4,914.08,913.3,914.08,1600.0
2016-09-27 13:00:00,914.17,914.17,913.95,914.04,700.0,914.17,914.17,913.95,914.04,700.0
2016-09-27 13:30:00,914.6,914.6,914.6,914.6,100.0,914.6,914.6,914.6,914.6,100.0
2016-09-27 14:00:00,914.18,914.25,914.18,914.25,200.0,914.18,914.25,914.18,914.25,200.0
2016-09-27 14:30:00,914.0,914.01,911.87,911.87,300.0,914.0,914.01,911.87,911.87,300.0
2016-09-27 15:00:00,913.25,913.68,911.56,912.08,900.0,913.25,913.68,911.56,912.08,900.0
2016-09-27 15:30:00,913.65,918.8,913.27,918.78,3519.0,913.65,918.8,913.27,918.78,3519.0
2016-09-28 09:30:00,921.43,922.24,921.43,921.98,991.0,921.43,922.24,921.43,921.98,991.0
2016-09-28 10:00:00,920.06,920.79,919.0,919.0,700.0,920.06,920.79,919.0,919.0,700.0
2016-09-28 10:30:00,919.58,921.78,918.22,920.02,1591.0,919.58,921.78,918.22,920.02,1591.0
2016-09-28 11:00:00,921.76,921.76,919.98,920.77,1000.0,921.76,921.76,919.98,920.77,1000.0
2016-09-28 11:30:00,921.79,923.0,921.79,923.0,300.0,921.79,923.0,921.79,923.0,300.0
2016-09-28 12:00:00,921.95,923.63,921.95,923.6,785.0,921.95,923.63,921.95,923.6,785.0
2016-09-28 12:30:00,923.17,923.18,921.2,921.2,362.0,923.17,923.18,921.2,921.2,362.0
2016-09-28 13:00:00,923.03,923.25,923.03,923.25,300.0,923.03,923.25,923.03,923.25,300.0
2016-09-28 13:30:00,924.67,924.67,924.66,924.67,100.0,924.67,924.67,924.66,924.67,100.0
2016-09-28 14:00:00,925.34,925.74,924.66,924.66,400.0,925.34,925.74,924.66,924.66,400.0
2016-09-28 14:30:00,927.75,927.75,927.75,927.75,100.0,927.75,927.75,927.75,927.75,100.0
2016-09-28 15:00:00,925.73,925.73,924.49,924.5,2052.0,925.73,925.73,924.49,924.5,2052.0
2016-09-28 15:30:00,924.86,928.69,924.63,928.69,2603.0,924.86,928.69,924.63,928.69,2603.0
2016-09-29 09:30:00,928.21,928.71,921.86,925.03,1658.0,928.21,928.71,921.86,925.03,1658.0
2016-09-29 10:00:00,927.64,928.74,926.38,928.74,760.0,927.64,928.74,926.38,928.74,760.0
2016-09-29 10:30:00,928.1,928.1,925.31,925.32,615.0,928.1,928.1,925.31,925.32,615.0
2016-09-29 11:00:00,925.4,926.83,925.4,926.83,900.0,925.4,926.83,925.4,926.83,900.0
2016-09-29 11:30:00,927.99,929.45,926.99,929.45,1255.0,927.99,929.45,926.99,929.45,1255.0
2016-09-29 12:00:00,929.45,929.45,929.45,929.45,0.0,929.45,929.45,929.45,929.45,0.0
2016-09-29 12:30:00,929.52,929.52,927.98,927.98,200.0,929.52,929.52,927.98,927.98,200.0
2016-09-29 13:00:00,924.12,925.22,921.4,923.69,1600.0,924.12,925.22,921.4,923.69,1600.0
2016-09-29 13:30:00,920.01,923.53,920.01,922.35,633.0,920.01,923.53,920.01,922.35,633.0
2016-09-29 14:00:00,920.06,920.06,920.06,920.06,100.0,920.06,920.06,920.06,920.06,100.0
2016-09-29 14:30:00,920.06,920.06,920.06,920.06,0.0,920.06,920.06,920.06,920.06,0.0
2016-09-29 15:00:00,920.19,921.15,920.05,920.05,700.0,920.19,921.15,920.05,920.05,700.0
2016-09-29 15:30:00,919.85,920.49,916.45,917.02,1176.0,919.85,920.49,916.45,917.02,1176.0
2016-09-30 09:30:00,916.63,927.12,916.2,919.39,1000.0,916.63,927.12,916.2,919.39,1000.0
2016-09-30 10:00:00,918.41,918.41,918.41,918.41,100.0,918.41,918.41,918.41,918.41,100.0
2016-09-30 10:30:00,919.75,920.25,918.23,920.01,700.0,919.75,920.25,918.23,920.01,700.0
2016-09-30 11:00:00,920.5,925.29,920.37,922.46,700.0,920.5,925.29,920.37,922.46,700.0
2016-09-30 11:30:00,923.0,923.0,922.65,922.65,400.0,923.0,923.0,922.65,922.65,400.0
2016-09-30 12:00:00,923.41,923.69,922.54,923.69,400.0,923.41,923.69,922.54,923.69,400.0
2016-09-30 12:30:00,924.72,925.35,922.35,922.46,1700.0,924.72,925.35,922.35,922.46,1700.0
2016-09-30 13:00:00,922.47,923.29,922.34,922.97,800.0,922.47,923.29,922.34,922.97,800.0
2016-09-30 13:30:00,921.93,922.08,920.94,921.68,800.0,921.93,922.08,920.94,921.68,800.0
2016-09-30 14:00:00,923.19,924.3,923.19,924.3,300.0,923.19,924.3,923.19,924.3,300.0
2016-09-30 14:30:00,924.24,927.03,924.01,926.98,500.0,924.24,927.03,924.01,926.98,500.0
2016-09-30 15:00:00,924.51,926.98,924.51,926.98,1043.0,924.51,926.98,924.51,926.98,1043.0
2016-09-30 15:30:00,925.21,930.59,925.06,928.06,3159.0,925.21,930.59,925.06,928.06,3159.0
2016-10-03 09:30:00,925.0,928.86,920.39,926.99,1373.0,925.0,928.86,920.39,926.99,1373.0
2016-10-03 10:00:00,928.0,930.61,926.51,930.61,901.0,928.0,930.61,926.51,930.61,901.0
2016-10-03 10:30:00,929.57,931.09,929.57,931.09,1102.0,929.57,931.09,929.57,931.09,1102.0
2016-10-03 11:00:00,930.0,931.94,930.0,931.56,400.0,930.0,931.94,930.0,931.56,400.0
2016-10-03 11:30:00,930.0,930.59,927.55,927.55,1205.0,930.0,930.59,927.55,927.55,1205.0
2016-10-03 12:00:00,928.0,929.54,927.99,928.33,750.0,928.0,929.54,927.99,928.33,750.0
2016-10-03 12:30:00,928.33,928.33,928.33,928.33,0.0,928.33,928.33,928.33,928.33,0.0
2016-10-03 13:00:00,927.44,928.68,927.44,928.68,200.0,927.44,928.68,927.44,928.68,200.0
2016-10-03 13:30:00,930.38,930.38,928.95,928.95,318.0,930.38,930.38,928.95,928.95,318.0
2016-10-03 14:00:00,929.27,929.27,927.45,927.45,1300.0,929.27,929.27,927.45,927.45,1300.0
2016-10-03 14:30:00,927.12,927.12,923.44,924.55,800.0,927.12,927.12,923.44,924.55,800.0
2016-10-03 15:00:00,925.16,928.93,924.86,926.69,930.0,925.16,928.93,924.86,926.69,930.0
2016-10-03 15:30:00,929.76,930.18,927.21,929.45,2678.0,929.76,930.18,927.21,929.45,2678.0
2016-10-04 09:30:00,927.98,928.49,924.09,925.61,1325.0,927.98,928.49,924.09,925.61,1325.0
2016-10-04 10:00:00,925.63,925.63,923.94,925.55,955.0,925.63,925.63,923.94,925.55,955.0
2016-10-04 10:30:00,924.3,924.3,923.4,923.4,200.0,924.3,924.3,923.4,923.4,200.0
2016-10-04 11:00:00,921.7,921.97,921.7,921.97,500.0,921.7,921.97,921.7,921.97,500.0
2016-10-04 11:30:00,921.97,921.97,921.97,921.97,0.0,921.97,921.97,921.97,921.97,0.0
2016-10-04 12:00:00,922.69,925.17,922.69,925.16,500.0,922.69,925.17,922.69,925.16,500.0
2016-10-04 12:30:00,924.29,926.99,924.29,924.78,500.0,924.29,926.99,924.29,924.78,500.0
2016-10-04 13:00:00,923.45,923.45,921.75,921.75,400.0,923.45,923.45,921.75,921.75,400.0
2016-10-04 13:30:00,923.37,924.79,922.31,923.51,1000.0,923.37,924.79,922.31,923.51,1000.0
2016-10-04 14:00:00,923.5,925.68,923.5,924.61,1817.0,923.5,925.68,923.5,924.61,1817.0
2016-10-04 14:30:00,923.45,924.11,923.45,924.11,200.0,923.45,924.11,923.45,924.11,200.0
2016-10-04 15:00:00,925.2,926.8,924.97,926.8,300.0,925.2,926.8,924.97,926.8,300.0
2016-10-04 15:30:00,927.29,928.43,925.12,926.37,2086.0,927.29,928.43,925.12,926.37,2086.0
2016-10-05 09:30:00,928.59,928.91,928.59,928.91,356.0,928.59,928.91,928.59,928.91,356.0
2016-10-05 10:00:00,928.01,929.42,928.01,929.42,200.0,928.01,929.42,928.01,929.42,200.0
2016-10-05 10:30:00,928.11,928.11,925.0,925.55,700.0,928.11,928.11,925.0,925.55,700.0
2016-10-05 11:00:00,926.64,927.0,925.49,925.69,1600.0,926.64,927.0,925.49,925.69,1600.0
2016-10-05 11:30:00,927.35,927.36,926.41,926.41,400.0,927.35,927.36,926.41,926.41,400.0
2016-10-05 12:00:00,925.84,926.18,925.0,926.0,860.0,925.84,926.18,925.0,926.0,860.0
2016-10-05 12:30:00,926.0,926.0,926.0,926.0,0.0,926.0,926.0,926.0,926.0,0.0
2016-10-05 13:00:00,925.99,927.77,925.99,927.77,400.0,925.99,927.77,925.99,927.77,400.0
2016-10-05 13:30:00,925.59,926.98,925.59,926.1,400.0,925.59,926.98,925.59,926.1,400.0
2016-10-05 14:00:00,926.1,926.1,926.1,926.1,0.0,926.1,926.1,926.1,926.1,0.0
2016-10-05 14:30:00,924.63,925.54,924.63,925.48,300.0,924.63,925.54,924.63,925.48,300.0
2016-10-05 15:00:00,926.04,927.0,925.36,925.36,1196.0,926.04,927.0,925.36,925.36,1196.0
2016-10-05 15:30:00,925.5,928.53,925.1,927.73,4010.0,925.5,928.53,925.1,927.73,4010.0
2016-10-06 09:30:00,927.14,927.14,921.66,924.51,1007.0,927.14,927.14,921.66,924.51,1007.0
2016-10-06 10:00:00,923.65,925.26,923.56,925.26,1300.0,923.65,925.26,923.56,925.26,1300.0
2016-10-06 10:30:00,925.26,925.26,925.26,925.26,0.0,925.26,925.26,925.26,925.26,0.0
2016-10-06 11:00:00,924.06,925.97,924.01,924.99,1158.0,924.06,925.97,924.01,924.99,1158.0
2016-10-06 11:30:00,925.0,926.19,925.0,925.82,700.0,925.0,926.19,925.0,925.82,700.0
2016-10-06 12:00:00,926.06,926.25,923.73,923.73,600.0,926.06,926.25,923.73,923.73,600.0
2016-10-06 12:30:00,923.2,923.26,921.96,922.46,800.0,923.2,923.26,921.96,922.46,800.0
2016-10-06 13:00:00,922.0,923.68,922.0,923.68,200.0,922.0,923.68,922.0,923.68,200.0
2016-10-06 13:30:00,923.57,923.57,921.02,921.28,1920.0,923.57,923.57,921.02,921.28,1920.0
2016-10-06 14:00:00,920.55,920.55,919.46,919.47,205.0,920.55,920.55,919.46,919.47,205.0
2016-10-06 14:30:00,920.17,920.17,919.27,919.42,600.0,920.17,920.17,919.27,919.42,600.0
2016-10-06 15:00:00,919.7,919.7,916.47,917.55,2000.0,919.7,919.7,916.47,917.55,2000.0
2016-10-06 15:30:00,917.58,917.58,915.0,915.17,5438.0,917.58,917.58,915.0,915.17,5438.0
2016-10-07 09:30:00,916.84,917.12,914.02,914.95,1971.0,916.84,917.12,914.02,914.95,1971.0
2016-10-07 10:00:00,915.9,916.74,914.59,915.92,2725.0,915.9,916.74,914.59,915.92,2725.0
2016-10-07 10:30:00,916.0,918.85,916.0,918.85,900.0,916.0,918.85,916.0,918.85,900.0
2016-10-07 11:00:00,918.0,918.0,918.0,918.0,100.0,918.0,918.0,918.0,918.0,100.0
2016-10-07 11:30:00,917.15,917.18,916.43,916.43,761.0,917.15,917.18,916.43,916.43,761.0
2016-10-07 12:00:00,916.56,916.56,915.58,915.58,600.0,916.56,916.56,915.58,915.58,600.0
2016-10-07 12:30:00,916.5,917.04,914.1,917.0,700.0,916.5,917.04,914.1,917.0,700.0
2016-10-07 13:00:00,917.56,917.56,916.86,916.86,400.0,917.56,917.56,916.86,916.86,400.0
2016-10-07 13:30:00,917.15,917.15,917.15,917.15,100.0,917.15,917.15,917.15,917.15,100.0
2016-10-07 14:00:00,917.23,919.5,917.23,919.5,200.0,917.23,919.5,917.23,919.5,200.0
2016-10-07 14:30:00,917.54,917.54,917.54,917.54,100.0,917.54,917.54,917.54,917.54,100.0
2016-10-07 15:00:00,917.57,917.75,916.65,917.74,2150.0,917.57,917.75,916.65,917.74,2150.0
2016-10-07 15:30:00,917.11,919.5,916.77,918.81,2700.0,917.11,919.5,916.77,918.81,2700.0
2016-10-10 09:30:00,921.09,921.09,921.09,921.09,477.0,921.09,921.09,921.09,921.09,477.0
2016-10-10 10:00:00,922.4,925.98,922.39,925.98,3100.0,922.4,925.98,922.39,925.98,3100.0
2016-10-10 10:30:00,925.7,926.31,925.7,926.31,400.0,925.7,926.31,925.7,926.31,400.0
2016-10-10 11:00:00,926.03,926.45,925.47,926.45,1540.0,926.03,926.45,925.47,926.45,1540.0
2016-10-10 11:30:00,925.66,926.07,922.32,926.07,2600.0,925.66,926.07,922.32,926.07,2600.0
2016-10-10 12:00:00,924.46,925.08,923.98,924.9,1100.0,924.46,925.08,923.98,924.9,1100.0
2016-10-10 12:30:00,925.15,927.53,923.98,923.98,2600.0,925.15,927.53,923.98,923.98,2600.0
2016-10-10 13:00:00,924.86,925.51,924.86,925.51,300.0,924.86,925.51,924.86,925.51,300.0
2016-10-10 13:30:00,925.01,925.01,924.11,924.99,300.0,925.01,925.01,924.11,924.99,300.0
2016-10-10 14:00:00,924.54,924.54,923.99,924.0,700.0,924.54,924.54,923.99,924.0,700.0
2016-10-10 14:30:00,924.23,924.83,923.93,924.52,500.0,924.23,924.83,923.93,924.52,500.0
2016-10-10 15:00:00,923.25,924.0,923.07,923.07,900.0,923.25,924.0,923.07,923.07,900.0
2016-10-10 15:30:00,923.25,923.99,921.76,923.99,1403.0,923.25,923.99,921.76,923.99,1403.0
2016-10-11 09:30:00,924.15,924.15,920.88,920.88,1290.0,924.15,924.15,920.88,920.88,1290.0
2016-10-11 10:00:00,920.51,922.07,920.51,922.06,600.0,920.51,922.07,920.51,922.06,600.0
2016-10-11 10:30:00,922.39,922.39,921.0,922.06,800.0,922.39,922.39,921.0,922.06,800.0
2016-10-11 11:00:00,920.27,921.89,920.17,921.89,1200.0,920.27,921.89,920.17,921.89,1200.0
2016-10-11 11:30:00,918.46,918.55,918.46,918.5,300.0,918.46,918.55,918.46,918.5,300.0
2016-10-11 12:00:00,918.5,918.5,918.5,918.5,0.0,918.5,918.5,918.5,918.5,0.0
2016-10-11 12:30:00,919.79,921.0,918.5,921.0,500.0,919.79,921.0,918.5,921.0,500.0
2016-10-11 13:00:00,921.44,921.44,921.44,921.44,100.0,921.44,921.44,921.44,921.44,100.0
2016-10-11 13:30:00,921.06,922.55,918.83,922.55,710.0,921.06,922.55,918.83,922.55,710.0
2016-10-11 14:00:00,922.55,922.55,922.55,922.55,0.0,922.55,922.55,922.55,922.55,0.0
2016-10-11 14:30:00,917.36,917.37,917.36,917.36,200.0,917.36,917.37,917.36,917.36,200.0
2016-10-11 15:00:00,919.2,919.2,919.2,919.2,100.0,919.2,919.2,919.2,919.2,100.0
2016-10-11 15:30:00,919.93,920.32,919.14,919.14,600.0,919.93,920.32,919.14,919.14,600.0
2016-10-12 09:30:00,922.85,922.85,918.41,918.41,2000.0,922.85,922.85,918.41,918.41,2000.0
2016-10-12 10:00:00,918.41,918.41,918.41,918.41,0.0,918.41,918.41,918.41,918.41,0.0
2016-10-12 10:30:00,921.2,923.99,921.2,923.37,1000.0,921.2,923.99,921.2,923.37,1000.0
2016-10-12 11:00:00,923.0,925.49,922.74,925.49,1700.0,923.0,925.49,922.74,925.49,1700.0
2016-10-12 11:30:00,926.23,926.83,926.23,926.83,300.0,926.23,926.83,926.23,926.83,300.0
2016-10-12 12:00:00,927.7,927.94,926.98,927.94,600.0,927.7,927.94,926.98,927.94,600.0
2016-10-12 12:30:00,927.67,928.84,927.67,928.84,1543.0,927.67,928.84,927.67,928.84,1543.0
2016-10-12 13:00:00,928.33,928.34,925.98,927.24,2500.0,928.33,928.34,925.98,927.24,2500.0
2016-10-12 13:30:00,926.91,927.16,926.66,927.05,1200.0,926.91,927.16,926.66,927.05,1200.0
2016-10-12 14:00:00,926.91,927.79,926.91,927.79,700.0,926.91,927.79,926.91,927.79,700.0
2016-10-12 14:30:00,927.51,927.57,927.51,927.57,300.0,927.51,927.57,927.51,927.57,300.0
2016-10-12 15:00:00,926.72,926.86,925.86,926.3,1900.0,926.72,926.86,925.86,926.3,1900.0
2016-10-12 15:30:00,926.17,927.8,925.04,926.36,2544.0,926.17,927.8,925.04,926.36,2544.0
2016-10-13 09:30:00,918.96,922.36,915.0,915.0,14751.0,918.96,922.36,915.0,915.0,14751.0
2016-10-13 10:00:00,915.06,918.49,915.06,918.49,675.0,915.06,918.49,915.06,918.49,675.0
2016-10-13 10:30:00,918.18,919.59,918.0,919.5,1120.0,918.18,919.59,918.0,919.5,1120.0
2016-10-13 11:00:00,919.51,919.69,917.0,918.81,1696.0,919.51,919.69,917.0,918.81,1696.0
2016-10-13 11:30:00,920.08,921.72,918.23,919.17,3318.0,920.08,921.72,918.23,919.17,3318.0
2016-10-13 12:00:00,919.11,919.11,918.42,918.53,300.0,919.11,919.11,918.42,918.53,300.0
2016-10-13 12:30:00,918.63,919.2,918.35,918.35,3500.0,918.63,919.2,918.35,918.35,3500.0
2016-10-13 13:00:00,918.47,918.8,918.46,918.8,400.0,918.47,918.8,918.46,918.8,400.0
2016-10-13 13:30:00,919.75,920.01,919.21,920.0,1900.0,919.75,920.01,919.21,920.0,1900.0
2016-10-13 14:00:00,919.38,920.0,917.95,917.95,1553.0,919.38,920.0,917.95,917.95,1553.0
2016-10-13 14:30:00,918.01,920.0,917.84,917.84,13739.0,918.01,920.0,917.84,917.84,13739.0
2016-10-13 15:00:00,918.45,918.7,917.59,917.9,5135.0,918.45,918.7,917.59,917.9,5135.0
2016-10-13 15:30:00,917.95,920.86,917.56,920.84,10705.0,917.95,920.86,917.56,920.84,10705.0
2016-10-14 09:30:00,922.2,923.0,921.03,922.0,1498.0,922.2,923.0,921.03,922.0,1498.0
2016-10-14 10:00:00,921.02,923.94,921.02,922.25,1400.0,921.02,923.94,921.02,922.25,1400.0
2016-10-14 10:30:00,922.31,922.31,921.89,922.14,639.0,922.31,922.31,921.89,922.14,639.0
2016-10-14 11:00:00,921.85,922.0,921.64,921.64,400.0,921.85,922.0,921.64,921.64,400.0
2016-10-14 11:30:00,920.31,921.05,919.13,919.13,1700.0,920.31,921.05,919.13,919.13,1700.0
2016-10-14 12:00:00,919.35,919.97,918.86,919.47,1000.0,919.35,919.97,918.86,919.47,1000.0
2016-10-14 12:30:00,920.48,920.64,919.91,920.06,700.0,920.48,920.64,919.91,920.06,700.0
2016-10-14 13:00:00,921.13,922.07,919.73,920.0,2762.0,921.13,922.07,919.73,920.0,2762.0
2016-10-14 13:30:00,922.59,923.87,922.47,922.8,600.0,922.59,923.87,922.47,922.8,600.0
2016-10-14 14:00:00,922.8,925.93,922.01,925.93,700.0,922.8,925.93,922.01,925.93,700.0
2016-10-14 14:30:00,923.53,923.53,921.01,922.57,1350.0,923.53,923.53,921.01,922.57,1350.0
2016-10-14 15:00:00,923.0,924.03,922.68,923.88,500.0,923.0,924.03,922.68,923.88,500.0
2016-10-14 15:30:00,924.1,925.88,924.1,924.68,1600.0,924.1,925.88,924.1,924.68,1600.0
2016-10-17 09:30:00,925.11,925.34,924.0,924.0,1010.0,925.11,925.34,924.0,924.0,1010.0
2016-10-17 10:00:00,920.44,920.84,920.44,920.84,301.0,920.44,920.84,920.44,920.84,301.0
2016-10-17 10:30:00,922.88,922.88,922.88,922.88,100.0,922.88,922.88,922.88,922.88,100.0
2016-10-17 11:00:00,922.99,924.11,921.06,924.11,1100.0,922.99,924.11,921.06,924.11,1100.0
2016-10-17 11:30:00,922.98,924.1,921.78,924.1,700.0,922.98,924.1,921.78,924.1,700.0
2016-10-17 12:00:00,923.03,923.03,923.03,923.03,100.0,923.03,923.03,923.03,923.03,100.0
2016-10-17 12:30:00,923.03,923.03,923.03,923.03,0.0,923.03,923.03,923.03,923.03,0.0
2016-10-17 13:00:00,923.08,923.6,921.63,921.75,1400.0,923.08,923.6,921.63,921.75,1400.0
2016-10-17 13:30:00,921.75,921.75,921.75,921.75,0.0,921.75,921.75,921.75,921.75,0.0
2016-10-17 14:00:00,921.24,922.84,921.24,921.63,2986.0,921.24,922.84,921.24,921.63,2986.0
2016-10-17 14:30:00,921.27,922.05,921.27,922.0,1200.0,921.27,922.05,921.27,922.0,1200.0
2016-10-17 15:00:00,922.02,922.02,920.1,921.98,4700.0,922.02,922.02,920.1,921.98,4700.0
2016-10-17 15:30:00,921.99,922.95,920.48,920.5,10000.0,921.99,922.95,920.48,920.5,10000.0
2016-10-18 09:30:00,928.0,928.02,922.01,926.14,1524.0,928.0,928.02,922.01,926.14,1524.0
2016-10-18 10:00:00,925.2,925.2,922.6,923.05,2650.0,925.2,925.2,922.6,923.05,2650.0
2016-10-18 10:30:00,923.49,924.09,922.81,924.09,400.0,923.49,924.09,922.81,924.09,400.0
2016-10-18 11:00:00,924.07,924.07,918.93,919.3,3511.0,924.07,924.07,918.93,919.3,3511.0
2016-10-18 11:30:00,919.17,920.13,918.92,920.1,800.0,919.17,920.13,918.92,920.1,800.0
2016-10-18 12:00:00,920.18,920.78,918.98,918.98,2426.0,920.18,920.78,918.98,918.98,2426.0
2016-10-18 12:30:00,918.98,918.98,915.35,915.35,1400.0,918.98,918.98,915.35,915.35,1400.0
2016-10-18 13:00:00,914.33,914.56,911.01,912.25,2000.0,914.33,914.56,911.01,912.25,2000.0
2016-10-18 13:30:00,912.25,912.25,912.25,912.25,0.0,912.25,912.25,912.25,912.25,0.0
2016-10-18 14:00:00,912.0,915.01,912.0,912.01,1700.0,912.0,915.01,912.0,912.01,1700.0
2016-10-18 14:30:00,914.66,915.55,913.8,913.8,4102.0,914.66,915.55,913.8,913.8,4102.0
2016-10-18 15:00:00,914.82,915.5,911.46,911.55,4100.0,914.82,915.5,911.46,911.55,4100.0
2016-10-18 15:30:00,911.46,912.19,908.62,911.44,5270.0,911.46,912.19,908.62,911.44,5270.0
2016-10-19 09:30:00,908.83,909.98,902.15,903.0,3503.0,908.83,909.98,902.15,903.0,3503.0
2016-10-19 10:00:00,904.06,906.0,902.72,904.3,3406.0,904.06,906.0,902.72,904.3,3406.0
2016-10-19 10:30:00,906.02,906.9,904.25,904.25,1300.0,906.02,906.9,904.25,904.25,1300.0
2016-10-19 11:00:00,904.56,905.8,902.26,902.26,613.0,904.56,905.8,902.26,902.26,613.0
2016-10-19 11:30:00,902.26,905.74,902.16,902.5,1500.0,902.26,905.74,902.16,902.5,1500.0
2016-10-19 12:00:00,902.11,904.19,902.01,904.19,1400.0,902.11,904.19,902.01,904.19,1400.0
2016-10-19 12:30:00,902.12,903.16,901.7,902.33,2100.0,902.12,903.16,901.7,902.33,2100.0
2016-10-19 13:00:00,902.33,902.69,901.77,902.54,2700.0,902.33,902.69,901.77,902.54,2700.0
2016-10-19 13:30:00,902.81,902.9,901.79,901.79,1142.0,902.81,902.9,901.79,901.79,1142.0
2016-10-19 14:00:00,901.33,901.33,899.19,899.19,1057.0,901.33,901.33,899.19,899.19,1057.0
2016-10-19 14:30:00,899.49,899.99,898.49,899.49,1700.0,899.49,899.99,898.49,899.49,1700.0
2016-10-19 15:00:00,899.26,900.3,898.8,898.8,1519.0,899.26,900.3,898.8,898.8,1519.0
2016-10-19 15:30:00,899.69,902.35,899.26,900.23,7320.0,899.69,902.35,899.26,900.23,7320.0
2016-10-20 09:30:00,895.44,897.53,892.94,894.06,1520.0,895.44,897.53,892.94,894.06,1520.0
2016-10-20 10:00:00,895.85,899.49,891.21,891.21,2472.0,895.85,899.49,891.21,891.21,2472.0
2016-10-20 10:30:00,891.35,891.56,890.19,891.56,500.0,891.35,891.56,890.19,891.56,500.0
2016-10-20 11:00:00,890.29,892.0,890.05,891.4,2500.0,890.29,892.0,890.05,891.4,2500.0
2016-10-20 11:30:00,891.4,893.81,891.4,891.68,2776.0,891.4,893.81,891.4,891.68,2776.0
2016-10-20 12:00:00,891.06,894.0,891.06,893.3,900.0,891.06,894.0,891.06,893.3,900.0
2016-10-20 12:30:00,892.84,895.85,892.1,895.6,8281.0,892.84,895.85,892.1,895.6,8281.0
2016-10-20 13:00:00,895.66,896.56,895.25,896.37,2000.0,895.66,896.56,895.25,896.37,2000.0
2016-10-20 13:30:00,895.59,897.96,895.02,896.51,17191.0,895.59,897.96,895.02,896.51,17191.0
2016-10-20 14:00:00,896.5,897.07,895.2,895.2,1500.0,896.5,897.07,895.2,895.2,1500.0
2016-10-20 14:30:00,895.38,896.98,895.32,896.82,700.0,895.38,896.98,895.32,896.82,700.0
2016-10-20 15:00:00,895.83,898.91,894.8,897.2,9340.0,895.83,898.91,894.8,897.2,9340.0
2016-10-20 15:30:00,898.23,898.23,896.47,896.47,5228.0,898.23,898.23,896.47,896.47,5228.0
2016-10-21 09:30:00,891.93,899.49,891.36,893.06,2721.0,891.93,899.49,891.36,893.06,2721.0
2016-10-21 10:00:00,895.5,895.5,887.99,891.0,6100.0,895.5,895.5,887.99,891.0,6100.0
2016-10-21 10:30:00,891.2,895.99,890.01,894.99,7376.0,891.2,895.99,890.01,894.99,7376.0
2016-10-21 11:00:00,895.78,897.35,895.0,896.19,6840.0,895.78,897.35,895.0,896.19,6840.0
2016-10-21 11:30:00,895.99,895.99,893.23,895.99,5792.0,895.99,895.99,893.23,895.99,5792.0
2016-10-21 12:00:00,893.1,893.99,890.89,892.58,4400.0,893.1,893.99,890.89,892.58,4400.0
2016-10-21 12:30:00,891.61,892.84,890.0,890.04,1565.0,891.61,892.84,890.0,890.04,1565.0
2016-10-21 13:00:00,889.66,891.75,889.03,890.26,3555.0,889.66,891.75,889.03,890.26,3555.0
2016-10-21 13:30:00,892.44,894.43,892.44,893.66,1460.0,892.44,894.43,892.44,893.66,1460.0
2016-10-21 14:00:00,893.66,895.49,893.04,895.49,3370.0,893.66,895.49,893.04,895.49,3370.0
2016-10-21 14:30:00,895.26,897.21,894.98,897.21,3144.0,895.26,897.21,894.98,897.21,3144.0
2016-10-21 15:00:00,897.19,897.19,894.0,894.0,4800.0,897.19,897.19,894.0,894.0,4800.0
2016-10-21 15:30:00,894.0,896.37,892.93,896.14,7371.0,894.0,896.37,892.93,896.14,7371.0
2016-10-24 09:30:00,899.99,901.05,897.65,899.97,6140.0,899.99,901.05,897.65,899.97,6140.0
2016-10-24 10:00:00,900.0,902.26,898.28,902.25,24683.0,900.0,902.26,898.28,902.25,24683.0
2016-10-24 10:30:00,902.25,903.08,901.28,901.95,1400.0,902.25,903.08,901.28,901.95,1400.0
2016-10-24 11:00:00,902.17,902.5,898.09,900.4,2400.0,902.17,902.5,898.09,900.4,2400.0
2016-10-24 11:30:00,900.4,900.4,897.7,899.8,1800.0,900.4,900.4,897.7,899.8,1800.0
2016-10-24 12:00:00,898.06,898.32,897.29,897.3,600.0,898.06,898.32,897.29,897.3,600.0
2016-10-24 12:30:00,897.25,897.25,895.91,895.92,300.0,897.25,897.25,895.91,895.92,300.0
2016-10-24 13:00:00,893.6,896.15,893.28,896.15,1000.0,893.6,896.15,893.28,896.15,1000.0
2016-10-24 13:30:00,893.96,894.94,893.94,894.94,500.0,893.96,894.94,893.94,894.94,500.0
2016-10-24 14:00:00,894.4,894.4,890.78,890.84,1800.0,894.4,894.4,890.78,890.84,1800.0
2016-10-24 14:30:00,890.59,891.41,888.01,889.65,5705.0,890.59,891.41,888.01,889.65,5705.0
2016-10-24 15:00:00,889.79,890.81,889.04,889.05,1903.0,889.79,890.81,889.04,889.05,1903.0
2016-10-24 15:30:00,889.14,889.98,886.54,888.0,9257.0,889.14,889.98,886.54,888.0,9257.0
2016-10-25 09:30:00,921.77,921.78,887.03,887.03,1347.0,921.77,921.78,887.03,887.03,1347.0
2016-10-25 10:00:00,891.01,891.01,887.51,888.31,2090.0,891.01,891.01,887.51,888.31,2090.0
2016-10-25 10:30:00,887.24,887.48,887.1,887.48,300.0,887.24,887.48,887.1,887.48,300.0
2016-10-25 11:00:00,887.48,889.3,886.58,887.73,3000.0,887.48,889.3,886.58,887.73,3000.0
2016-10-25 11:30:00,887.73,887.73,887.73,887.73,0.0,887.73,887.73,887.73,887.73,0.0
2016-10-25 12:00:00,888.05,888.05,887.76,887.76,900.0,888.05,888.05,887.76,887.76,900.0
2016-10-25 12:30:00,887.48,888.36,887.48,887.6,1000.0,887.48,888.36,887.48,887.6,1000.0
2016-10-25 13:00:00,888.39,888.55,887.55,888.48,1100.0,888.39,888.55,887.55,888.48,1100.0
2016-10-25 13:30:00,887.42,888.42,887.42,888.42,854.0,887.42,888.42,887.42,888.42,854.0
2016-10-25 14:00:00,887.84,888.45,887.35,888.45,2207.0,887.84,888.45,887.35,888.45,2207.0
2016-10-25 14:30:00,888.18,889.0,887.64,887.81,6716.0,888.18,889.0,887.64,887.81,6716.0
2016-10-25 15:00:00,888.77,890.55,888.77,889.99,2353.0,888.77,890.55,888.77,889.99,2353.0
2016-10-25 15:30:00,890.66,890.85,887.79,889.41,6592.0,890.66,890.85,887.79,889.41,6592.0
2016-10-26 09:30:00,890.35,890.35,890.35,890.35,274.0,890.35,890.35,890.35,890.35,274.0
2016-10-26 10:00:00,889.11,890.23,888.71,888.71,570.0,889.11,890.23,888.71,888.71,570.0
2016-10-26 10:30:00,888.98,890.88,888.22,889.93,1997.0,888.98,890.88,888.22,889.93,1997.0
2016-10-26 11:00:00,889.93,891.84,889.83,891.31,1946.0,889.93,891.84,889.83,891.31,1946.0
2016-10-26 11:30:00,889.62,891.26,888.54,888.54,1950.0,889.62,891.26,888.54,888.54,1950.0
2016-10-26 12:00:00,888.0,890.71,888.0,890.71,200.0,888.0,890.71,888.0,890.71,200.0
2016-10-26 12:30:00,890.21,890.21,888.36,888.36,210.0,890.21,890.21,888.36,888.36,210.0
2016-10-26 13:00:00,888.22,890.44,888.05,890.44,700.0,888.22,890.44,888.05,890.44,700.0
2016-10-26 13:30:00,890.44,890.93,889.29,889.51,1000.0,890.44,890.93,889.29,889.51,1000.0
2016-10-26 14:00:00,890.03,891.17,890.03,890.69,400.0,890.03,891.17,890.03,890.69,400.0
2016-10-26 14:30:00,889.78,890.0,889.25,889.81,4009.0,889.78,890.0,889.25,889.81,4009.0
2016-10-26 15:00:00,890.34,890.34,889.45,889.51,500.0,890.34,890.34,889.45,889.51,500.0
2016-10-26 15:30:00,889.32,889.54,888.17,889.06,3526.0,889.32,889.54,888.17,889.06,3526.0
2016-10-27 09:30:00,891.2,894.0,889.83,889.83,1300.0,891.2,894.0,889.83,889.83,1300.0
2016-10-27 10:00:00,890.33,891.46,888.28,888.28,1400.0,890.33,891.46,888.28,888.28,1400.0
2016-10-27 10:30:00,885.03,887.98,883.09,886.52,1578.0,885.03,887.98,883.09,886.52,1578.0
2016-10-27 11:00:00,886.28,886.28,883.5,883.5,1225.0,886.28,886.28,883.5,883.5,1225.0
2016-10-27 11:30:00,882.78,882.78,881.0,881.01,1900.0,882.78,882.78,881.0,881.01,1900.0
2016-10-27 12:00:00,882.31,885.07,882.3,885.07,500.0,882.31,885.07,882.3,885.07,500.0
2016-10-27 12:30:00,879.91,880.18,877.35,877.4,1200.0,879.91,880.18,877.35,877.4,1200.0
2016-10-27 13:00:00,878.5,879.81,878.16,879.43,400.0,878.5,879.81,878.16,879.43,400.0
2016-10-27 13:30:00,878.44,880.75,878.38,879.76,500.0,878.44,880.75,878.38,879.76,500.0
2016-10-27 14:00:00,881.2,881.89,880.2,880.5,400.0,881.2,881.89,880.2,880.5,400.0
2016-10-27 14:30:00,880.5,883.3,879.77,882.98,1700.0,880.5,883.3,879.77,882.98,1700.0
2016-10-27 15:00:00,885.08,885.3,882.82,885.11,1900.0,885.08,885.3,882.82,885.11,1900.0
2016-10-27 15:30:00,883.07,884.47,878.74,879.16,5673.0,883.07,884.47,878.74,879.16,5673.0
2016-10-28 09:30:00,884.13,884.13,881.35,881.73,1113.0,884.13,884.13,881.35,881.73,1113.0
2016-10-28 10:00:00,882.95,886.79,882.29,885.1,2400.0,882.95,886.79,882.29,885.1,2400.0
2016-10-28 10:30:00,886.29,886.37,883.81,883.81,1400.0,886.29,886.37,883.81,883.81,1400.0
2016-10-28 11:00:00,884.8,884.81,882.19,882.75,3215.0,884.8,884.81,882.19,882.75,3215.0
2016-10-28 11:30:00,882.07,882.43,881.04,882.43,450.0,882.07,882.43,881.04,882.43,450.0
2016-10-28 12:00:00,882.49,882.95,881.82,882.12,1385.0,882.49,882.95,881.82,882.12,1385.0
2016-10-28 12:30:00,882.7,882.7,881.56,882.38,1136.0,882.7,882.7,881.56,882.38,1136.0
2016-10-28 13:00:00,880.36,881.69,880.0,880.0,1180.0,880.36,881.69,880.0,880.0,1180.0
2016-10-28 13:30:00,881.64,881.64,877.99,877.99,1342.0,881.64,881.64,877.99,877.99,1342.0
2016-10-28 14:00:00,878.0,880.56,878.0,880.56,400.0,878.0,880.56,878.0,880.56,400.0
2016-10-28 14:30:00,880.0,882.99,879.13,882.99,2563.0,880.0,882.99,879.13,882.99,2563.0
2016-10-28 15:00:00,881.14,881.14,880.09,880.54,519.0,881.14,881.14,880.09,880.54,519.0
2016-10-28 15:30:00,882.06,882.06,879.28,879.8,2436.0,882.06,882.06,879.28,879.8,2436.0
2016-10-31 09:30:00,884.32,884.32,877.17,879.66,2191.0,884.32,884.32,877.17,879.66,2191.0
2016-10-31 10:00:00,879.91,879.98,877.01,877.6,1900.0,879.91,879.98,877.01,877.6,1900.0
2016-10-31 10:30:00,877.0,877.0,874.81,875.61,1702.0,877.0,877.0,874.81,875.61,1702.0
2016-10-31 11:00:00,874.59,874.98,873.0,873.62,3825.0,874.59,874.98,873.0,873.62,3825.0
2016-10-31 11:30:00,874.92,876.26,874.92,876.26,400.0,874.92,876.26,874.92,876.26,400.0
2016-10-31 12:00:00,874.36,875.4,874.29,875.4,1002.0,874.36,875.4,874.29,875.4,1002.0
2016-10-31 12:30:00,875.57,876.33,875.0,875.73,1200.0,875.57,876.33,875.0,875.73,1200.0
2016-10-31 13:00:00,876.83,876.83,875.34,875.85,2104.0,876.83,876.83,875.34,875.85,2104.0
2016-10-31 13:30:00,875.64,876.04,875.12,875.47,700.0,875.64,876.04,875.12,875.47,700.0
2016-10-31 14:00:00,875.9,876.09,875.1,876.09,2200.0,875.9,876.09,875.1,876.09,2200.0
2016-10-31 14:30:00,875.17,876.08,875.0,875.0,2897.0,875.17,876.08,875.0,875.0,2897.0
2016-10-31 15:00:00,874.69,875.44,874.58,875.44,1900.0,874.69,875.44,874.58,875.44,1900.0
2016-10-31 15:30:00,875.44,877.44,875.16,876.89,3082.0,875.44,877.44,875.16,876.89,3082.0
2016-11-01 09:30:00,878.33,878.33,875.0,875.0,1267.0,878.33,878.33,875.0,875.0,1267.0
2016-11-01 10:00:00,874.5,875.95,874.29,875.21,600.0,874.5,875.95,874.29,875.21,600.0
2016-11-01 10:30:00,875.67,876.79,875.0,876.41,1004.0,875.67,876.79,875.0,876.41,1004.0
2016-11-01 11:00:00,876.41,876.5,873.15,873.95,3834.0,876.41,876.5,873.15,873.95,3834.0
2016-11-01 11:30:00,873.95,873.95,873.95,873.95,0.0,873.95,873.95,873.95,873.95,0.0
2016-11-01 12:00:00,871.44,871.54,866.3,866.3,1500.0,871.44,871.54,866.3,866.3,1500.0
2016-11-01 12:30:00,869.14,869.14,867.12,867.12,600.0,869.14,869.14,867.12,867.12,600.0
2016-11-01 13:00:00,865.54,868.96,865.53,867.07,910.0,865.54,868.96,865.53,867.07,910.0
2016-11-01 13:30:00,867.07,867.45,866.17,866.17,900.0,867.07,867.45,866.17,866.17,900.0
2016-11-01 14:00:00,866.0,867.0,862.49,864.35,1872.0,866.0,867.0,862.49,864.35,1872.0
2016-11-01 14:30:00,865.25,865.42,861.2,861.21,1909.0,865.25,865.42,861.2,861.21,1909.0
2016-11-01 15:00:00,861.23,864.29,858.51,864.29,5235.0,861.23,864.29,858.51,864.29,5235.0
2016-11-01 15:30:00,863.57,866.54,862.75,864.8,7271.0,863.57,866.54,862.75,864.8,7271.0
2016-11-02 09:30:00,849.61,849.61,826.22,830.89,15358.0,849.61,849.61,826.22,830.89,15358.0
2016-11-02 10:00:00,830.9,832.97,829.07,829.96,8328.0,830.9,832.97,829.07,829.96,8328.0
2016-11-02 10:30:00,831.38,832.92,825.3,826.06,17126.0,831.38,832.92,825.3,826.06,17126.0
2016-11-02 11:00:00,825.9,826.95,821.03,823.0,16215.0,825.9,826.95,821.03,823.0,16215.0
2016-11-02 11:30:00,823.31,823.55,821.0,821.23,8139.0,823.31,823.55,821.0,821.23,8139.0
2016-11-02 12:00:00,822.04,822.04,816.52,818.61,14374.0,822.04,822.04,816.52,818.61,14374.0
2016-11-02 12:30:00,817.99,818.73,811.05,814.42,16515.0,817.99,818.73,811.05,814.42,16515.0
2016-11-02 13:00:00,814.02,819.72,813.47,819.72,4317.0,814.02,819.72,813.47,819.72,4317.0
2016-11-02 13:30:00,819.43,830.89,818.96,830.89,35128.0,819.43,830.89,818.96,830.89,35128.0
2016-11-02 14:00:00,832.52,837.89,827.8,836.5,19505.0,832.52,837.89,827.8,836.5,19505.0
2016-11-02 14:30:00,837.57,849.88,837.48,849.59,5563.0,837.57,849.88,837.48,849.59,5563.0
2016-11-02 15:00:00,850.74,851.85,848.6,848.61,21628.0,850.74,851.85,848.6,848.61,21628.0
2016-11-02 15:30:00,848.0,848.26,843.4,844.46,22170.0,848.0,848.26,843.4,844.46,22170.0
2016-11-03 09:30:00,844.89,849.59,844.89,846.64,1737.0,844.89,849.59,844.89,846.64,1737.0
2016-11-03 10:00:00,847.01,847.01,839.02,840.6,6523.0,847.01,847.01,839.02,840.6,6523.0
2016-11-03 10:30:00,840.17,840.3,835.61,836.2,5773.0,840.17,840.3,835.61,836.2,5773.0
2016-11-03 11:00:00,836.66,836.8,830.69,832.1,11436.0,836.66,836.8,830.69,832.1,11436.0
2016-11-03 11:30:00,833.0,834.32,831.11,831.74,4866.0,833.0,834.32,831.11,831.74,4866.0
2016-11-03 12:00:00,833.02,833.02,827.44,828.0,2309.0,833.02,833.02,827.44,828.0,2309.0
2016-11-03 12:30:00,829.79,833.33,829.79,833.33,8012.0,829.79,833.33,829.79,833.33,8012.0
2016-11-03 13:00:00,832.73,834.4,830.2,831.46,2595.0,832.73,834.4,830.2,831.46,2595.0
2016-11-03 13:30:00,832.96,834.98,831.5,833.78,1988.0,832.96,834.98,831.5,833.78,1988.0
2016-11-03 14:00:00,832.39,833.39,831.01,832.98,3685.0,832.39,833.39,831.01,832.98,3685.0
2016-11-03 14:30:00,833.0,833.0,831.95,832.91,6146.0,833.0,833.0,831.95,832.91,6146.0
2016-11-03 15:00:00,832.71,835.57,832.7,833.64,3517.0,832.71,835.57,832.7,833.64,3517.0
2016-11-03 15:30:00,833.46,835.0,831.03,833.45,11590.0,833.46,835.0,831.03,833.45,11590.0
2016-11-04 09:30:00,831.83,834.09,831.83,833.68,4741.0,831.83,834.09,831.83,833.68,4741.0
2016-11-04 10:00:00,834.25,836.33,833.53,836.0,5504.0,834.25,836.33,833.53,836.0,5504.0
2016-11-04 10:30:00,836.51,837.33,833.26,837.32,5084.0,836.51,837.33,833.26,837.32,5084.0
2016-11-04 11:00:00,837.97,840.12,835.22,840.0,9869.0,837.97,840.12,835.22,840.0,9869.0
2016-11-04 11:30:00,840.16,841.06,838.66,840.0,5869.0,840.16,841.06,838.66,840.0,5869.0
2016-11-04 12:00:00,839.51,841.0,836.76,836.76,13982.0,839.51,841.0,836.76,836.76,13982.0
2016-11-04 12:30:00,834.07,834.91,833.42,833.5,1942.0,834.07,834.91,833.42,833.5,1942.0
2016-11-04 13:00:00,831.89,832.9,829.4,831.47,7202.0,831.89,832.9,829.4,831.47,7202.0
2016-11-04 13:30:00,831.48,832.05,830.51,830.87,700.0,831.48,832.05,830.51,830.87,700.0
2016-11-04 14:00:00,831.17,832.44,829.48,832.44,2350.0,831.17,832.44,829.48,832.44,2350.0
2016-11-04 14:30:00,831.93,831.93,828.61,829.0,6945.0,831.93,831.93,828.61,829.0,6945.0
2016-11-04 15:00:00,829.11,830.45,826.92,827.03,5012.0,829.11,830.45,826.92,827.03,5012.0
2016-11-04 15:30:00,826.87,828.84,825.07,825.07,12515.0,826.87,828.84,825.07,825.07,12515.0
2016-11-07 09:30:00,832.05,838.15,832.05,838.13,9427.0,832.05,838.15,832.05,838.13,9427.0
2016-11-07 10:00:00,839.5,842.01,834.42,836.0,19985.0,839.5,842.01,834.42,836.0,19985.0
2016-11-07 10:30:00,836.1,837.55,835.0,836.11,4900.0,836.1,837.55,835.0,836.11,4900.0
2016-11-07 11:00:00,836.91,840.12,836.72,840.09,15240.0,836.91,840.12,836.72,840.09,15240.0
2016-11-07 11:30:00,839.52,840.52,839.0,840.2,5012.0,839.52,840.52,839.0,840.2,5012.0
2016-11-07 12:00:00,840.52,840.67,838.97,839.13,8713.0,840.52,840.67,838.97,839.13,8713.0
2016-11-07 12:30:00,839.2,839.2,837.52,838.2,3000.0,839.2,839.2,837.52,838.2,3000.0
2016-11-07 13:00:00,837.99,840.15,837.98,839.5,12402.0,837.99,840.15,837.98,839.5,12402.0
2016-11-07 13:30:00,839.0,840.38,838.5,838.98,8327.0,839.0,840.38,838.5,838.98,8327.0
2016-11-07 14:00:00,839.29,840.02,838.92,839.8,2665.0,839.29,840.02,838.92,839.8,2665.0
2016-11-07 14:30:00,840.0,840.28,838.61,838.94,3570.0,840.0,840.28,838.61,838.94,3570.0
2016-11-07 15:00:00,838.94,841.0,838.29,839.31,22299.0,838.94,841.0,838.29,839.31,22299.0
2016-11-07 15:30:00,839.02,843.96,838.56,840.11,19447.0,839.02,843.96,838.56,840.11,19447.0
2016-11-08 09:30:00,843.0,843.0,840.98,842.59,3737.0,843.0,843.0,840.98,842.59,3737.0
2016-11-08 10:00:00,842.0,846.22,842.0,846.22,2100.0,842.0,846.22,842.0,846.22,2100.0
2016-11-08 10:30:00,844.89,847.0,844.53,846.99,6445.0,844.89,847.0,844.53,846.99,6445.0
2016-11-08 11:00:00,845.84,853.51,845.84,852.6,7819.0,845.84,853.51,845.84,852.6,7819.0
2016-11-08 11:30:00,852.43,852.43,849.5,850.2,6400.0,852.43,852.43,849.5,850.2,6400.0
2016-11-08 12:00:00,850.49,853.4,850.48,853.06,2000.0,850.49,853.4,850.48,853.06,2000.0
2016-11-08 12:30:00,852.31,852.98,851.5,851.6,3564.0,852.31,852.98,851.5,851.6,3564.0
2016-11-08 13:00:00,851.42,853.12,849.51,850.0,10285.0,851.42,853.12,849.51,850.0,10285.0
2016-11-08 13:30:00,851.89,852.14,850.0,851.01,1769.0,851.89,852.14,850.0,851.01,1769.0
2016-11-08 14:00:00,851.5,853.5,850.98,853.44,6840.0,851.5,853.5,850.98,853.44,6840.0
2016-11-08 14:30:00,853.42,854.6,851.63,854.6,3112.0,853.42,854.6,851.63,854.6,3112.0
2016-11-08 15:00:00,853.3,854.84,853.3,854.84,800.0,853.3,854.84,853.3,854.84,800.0
2016-11-08 15:30:00,854.84,857.3,853.31,856.0,8463.0,854.84,857.3,853.31,856.0,8463.0
2016-11-09 09:30:00,842.02,855.0,842.02,854.75,5016.0,842.02,855.0,842.02,854.75,5016.0
2016-11-09 10:00:00,855.89,857.79,854.58,857.78,3553.0,855.89,857.79,854.58,857.78,3553.0
2016-11-09 10:30:00,855.52,857.42,855.51,857.42,200.0,855.52,857.42,855.51,857.42,200.0
2016-11-09 11:00:00,857.05,863.59,857.05,863.59,2800.0,857.05,863.59,857.05,863.59,2800.0
2016-11-09 11:30:00,863.81,865.43,862.31,862.31,2250.0,863.81,865.43,862.31,862.31,2250.0
2016-11-09 12:00:00,862.21,862.21,855.01,856.99,6466.0,862.21,862.21,855.01,856.99,6466.0
2016-11-09 12:30:00,857.48,859.37,856.55,857.31,1914.0,857.48,859.37,856.55,857.31,1914.0
2016-11-09 13:00:00,855.76,856.7,851.06,852.54,6788.0,855.76,856.7,851.06,852.54,6788.0
2016-11-09 13:30:00,853.24,857.0,853.0,856.0,1318.0,853.24,857.0,853.0,856.0,1318.0
2016-11-09 14:00:00,856.0,861.39,856.0,861.14,3280.0,856.0,861.39,856.0,861.14,3280.0
2016-11-09 14:30:00,861.14,866.23,861.14,864.0,5111.0,861.14,866.23,861.14,864.0,5111.0
2016-11-09 15:00:00,861.36,866.5,860.72,866.5,8600.0,861.36,866.5,860.72,866.5,8600.0
2016-11-09 15:30:00,864.41,866.75,863.01,866.34,10745.0,864.41,866.75,863.01,866.34,10745.0
2016-11-10 09:30:00,867.59,867.59,863.57,863.57,942.0,867.59,867.59,863.57,863.57,942.0
2016-11-10 10:00:00,861.59,864.19,858.0,858.08,5800.0,861.59,864.19,858.0,858.08,5800.0
2016-11-10 10:30:00,859.46,859.56,857.0,858.29,1100.0,859.46,859.56,857.0,858.29,1100.0
2016-11-10 11:00:00,858.28,859.43,857.14,858.74,2007.0,858.28,859.43,857.14,858.74,2007.0
2016-11-10 11:30:00,858.73,862.82,858.73,862.82,2188.0,858.73,862.82,858.73,862.82,2188.0
2016-11-10 12:00:00,864.3,866.1,864.3,866.1,1077.0,864.3,866.1,864.3,866.1,1077.0
2016-11-10 12:30:00,866.0,866.45,863.42,864.49,1504.0,866.0,866.45,863.42,864.49,1504.0
2016-11-10 13:00:00,864.6,864.6,861.0,861.3,1616.0,864.6,864.6,861.0,861.3,1616.0
2016-11-10 13:30:00,862.71,864.58,861.77,863.4,1500.0,862.71,864.58,861.77,863.4,1500.0
2016-11-10 14:00:00,864.0,864.98,863.26,864.04,960.0,864.0,864.98,863.26,864.04,960.0
2016-11-10 14:30:00,863.02,864.29,862.81,864.29,2122.0,863.02,864.29,862.81,864.29,2122.0
2016-11-10 15:00:00,864.26,864.26,861.7,861.76,1700.0,864.26,864.26,861.7,861.76,1700.0
2016-11-10 15:30:00,861.97,864.22,860.5,863.14,12749.0,861.97,864.22,860.5,863.14,12749.0
2016-11-11 09:30:00,856.98,865.99,856.98,865.01,3306.0,856.98,865.99,856.98,865.01,3306.0
2016-11-11 10:00:00,865.79,868.74,862.32,862.32,1900.0,865.79,868.74,862.32,862.32,1900.0
2016-11-11 10:30:00,860.84,864.08,860.84,861.8,400.0,860.84,864.08,860.84,861.8,400.0
2016-11-11 11:00:00,862.0,862.2,860.44,862.2,3000.0,862.0,862.2,860.44,862.2,3000.0
2016-11-11 11:30:00,862.58,864.78,862.57,864.78,1910.0,862.58,864.78,862.57,864.78,1910.0
2016-11-11 12:00:00,864.78,865.87,863.33,865.58,600.0,864.78,865.87,863.33,865.58,600.0
2016-11-11 12:30:00,865.28,866.31,865.28,866.26,1514.0,865.28,866.31,865.28,866.26,1514.0
2016-11-11 13:00:00,865.78,866.77,865.56,866.77,1500.0,865.78,866.77,865.56,866.77,1500.0
2016-11-11 13:30:00,866.59,868.13,866.59,868.13,731.0,866.59,868.13,866.59,868.13,731.0
2016-11-11 14:00:00,868.29,869.85,868.01,869.85,1362.0,868.29,869.85,868.01,869.85,1362.0
2016-11-11 14:30:00,869.46,870.0,866.95,867.3,3675.0,869.46,870.0,866.95,867.3,3675.0
2016-11-11 15:00:00,868.75,868.75,866.05,866.36,600.0,868.75,868.75,866.05,866.36,600.0
2016-11-11 15:30:00,867.4,868.2,865.35,866.73,6700.0,867.4,868.2,865.35,866.73,6700.0
2016-11-14 09:30:00,865.14,868.77,865.14,866.0,992.0,865.14,868.77,865.14,866.0,992.0
2016-11-14 10:00:00,866.98,871.32,866.97,869.9,8671.0,866.98,871.32,866.97,869.9,8671.0
2016-11-14 10:30:00,869.73,871.61,868.98,869.72,5957.0,869.73,871.61,868.98,869.72,5957.0
2016-11-14 11:00:00,871.42,873.0,869.24,873.0,2449.0,871.42,873.0,869.24,873.0,2449.0
2016-11-14 11:30:00,872.45,872.5,871.91,872.31,2200.0,872.45,872.5,871.91,872.31,2200.0
2016-11-14 12:00:00,872.23,872.37,871.12,871.48,1300.0,872.23,872.37,871.12,871.48,1300.0
2016-11-14 12:30:00,871.54,872.27,870.24,871.44,2049.0,871.54,872.27,870.24,871.44,2049.0
2016-11-14 13:00:00,871.81,871.81,871.66,871.66,310.0,871.81,871.81,871.66,871.66,310.0
2016-11-14 13:30:00,872.31,874.19,872.12,874.19,1000.0,872.31,874.19,872.12,874.19,1000.0
2016-11-14 14:00:00,873.7,875.0,872.48,875.0,1901.0,873.7,875.0,872.48,875.0,1901.0
2016-11-14 14:30:00,875.0,877.38,874.68,875.53,5586.0,875.0,877.38,874.68,875.53,5586.0
2016-11-14 15:00:00,875.64,876.93,874.99,876.29,2900.0,875.64,876.93,874.99,876.29,2900.0
2016-11-14 15:30:00,875.89,876.98,874.03,876.98,5708.0,875.89,876.98,874.03,876.98,5708.0
2016-11-15 09:30:00,875.9,876.9,874.48,874.7,2499.0,875.9,876.9,874.48,874.7,2499.0
2016-11-15 10:00:00,874.99,880.38,874.98,877.3,3034.0,874.99,880.38,874.98,877.3,3034.0
2016-11-15 10:30:00,876.8,878.93,875.17,876.84,3515.0,876.8,878.93,875.17,876.84,3515.0
2016-11-15 11:00:00,876.82,879.64,875.1,878.15,3400.0,876.82,879.64,875.1,878.15,3400.0
2016-11-15 11:30:00,877.61,877.95,876.4,877.59,1600.0,877.61,877.95,876.4,877.59,1600.0
2016-11-15 12:00:00,877.97,877.97,876.38,876.41,700.0,877.97,877.97,876.38,876.41,700.0
2016-11-15 12:30:00,877.19,877.19,876.22,877.02,916.0,877.19,877.19,876.22,877.02,916.0
2016-11-15 13:00:00,877.09,879.83,877.09,879.83,500.0,877.09,879.83,877.09,879.83,500.0
2016-11-15 13:30:00,878.72,879.89,878.72,879.29,500.0,878.72,879.89,878.72,879.29,500.0
2016-11-15 14:00:00,880.87,880.87,879.1,879.1,1400.0,880.87,880.87,879.1,879.1,1400.0
2016-11-15 14:30:00,880.81,881.8,878.44,880.52,2729.0,880.81,881.8,878.44,880.52,2729.0
2016-11-15 15:00:00,880.02,880.02,877.95,878.52,2648.0,880.02,880.02,877.95,878.52,2648.0
2016-11-15 15:30:00,878.8,879.94,877.11,877.93,6968.0,878.8,879.94,877.11,877.93,6968.0
2016-11-16 09:30:00,876.43,879.14,876.43,879.13,925.0,876.43,879.14,876.43,879.13,925.0
2016-11-16 10:00:00,879.34,879.35,877.53,878.93,1100.0,879.34,879.35,877.53,878.93,1100.0
2016-11-16 10:30:00,878.93,880.03,876.46,880.03,3090.0,878.93,880.03,876.46,880.03,3090.0
2016-11-16 11:00:00,879.63,879.64,878.23,878.24,900.0,879.63,879.64,878.23,878.24,900.0
2016-11-16 11:30:00,879.55,879.6,877.78,879.58,1790.0,879.55,879.6,877.78,879.58,1790.0
2016-11-16 12:00:00,880.85,881.33,879.52,881.33,367.0,880.85,881.33,879.52,881.33,367.0
2016-11-16 12:30:00,880.0,880.0,878.69,879.22,1433.0,880.0,880.0,878.69,879.22,1433.0
2016-11-16 13:00:00,878.98,879.01,878.29,878.35,2375.0,878.98,879.01,878.29,878.35,2375.0
2016-11-16 13:30:00,878.26,878.26,878.12,878.12,200.0,878.26,878.26,878.12,878.12,200.0
2016-11-16 14:00:00,877.02,880.22,877.02,880.17,1505.0,877.02,880.22,877.02,880.17,1505.0
2016-11-16 14:30:00,879.28,879.28,879.06,879.06,400.0,879.28,879.28,879.06,879.06,400.0
2016-11-16 15:00:00,878.97,880.47,877.89,877.89,1000.0,878.97,880.47,877.89,877.89,1000.0
2016-11-16 15:30:00,878.95,881.6,877.9,879.99,5452.0,878.95,881.6,877.9,879.99,5452.0
2016-11-17 09:30:00,877.93,877.93,872.0,874.99,2106.0,877.93,877.93,872.0,874.99,2106.0
2016-11-17 10:00:00,875.99,879.31,870.26,871.22,5200.0,875.99,879.31,870.26,871.22,5200.0
2016-11-17 10:30:00,870.65,872.49,867.02,872.49,4223.0,870.65,872.49,867.02,872.49,4223.0
2016-11-17 11:00:00,871.57,873.29,870.72,873.29,2503.0,871.57,873.29,870.72,873.29,2503.0
2016-11-17 11:30:00,872.56,872.98,871.31,871.67,1700.0,872.56,872.98,871.31,871.67,1700.0
2016-11-17 12:00:00,872.16,872.91,872.15,872.91,356.0,872.16,872.91,872.15,872.91,356.0
2016-11-17 12:30:00,872.68,872.68,870.56,871.86,1800.0,872.68,872.68,870.56,871.86,1800.0
2016-11-17 13:00:00,872.01,873.07,871.67,871.68,1100.0,872.01,873.07,871.67,871.68,1100.0
2016-11-17 13:30:00,872.51,873.44,870.29,871.29,2369.0,872.51,873.44,870.29,871.29,2369.0
2016-11-17 14:00:00,870.85,872.55,870.21,872.55,4143.0,870.85,872.55,870.21,872.55,4143.0
2016-11-17 14:30:00,871.36,873.37,870.42,872.58,2300.0,871.36,873.37,870.42,872.58,2300.0
2016-11-17 15:00:00,873.37,876.03,873.37,875.66,1900.0,873.37,876.03,873.37,875.66,1900.0
2016-11-17 15:30:00,875.01,877.64,874.05,874.38,10117.0,875.01,877.64,874.05,874.38,10117.0
2016-11-18 09:30:00,870.07,874.49,870.07,874.49,617.0,870.07,874.49,870.07,874.49,617.0
2016-11-18 10:00:00,874.43,876.95,873.6,875.97,2900.0,874.43,876.95,873.6,875.97,2900.0
2016-11-18 10:30:00,876.41,878.2,876.0,877.59,1400.0,876.41,878.2,876.0,877.59,1400.0
2016-11-18 11:00:00,878.65,880.78,878.65,878.82,800.0,878.65,880.78,878.65,878.82,800.0
2016-11-18 11:30:00,880.5,880.58,878.41,879.41,1400.0,880.5,880.58,878.41,879.41,1400.0
2016-11-18 12:00:00,880.72,881.44,879.01,879.29,4306.0,880.72,881.44,879.01,879.29,4306.0
2016-11-18 12:30:00,879.16,882.0,878.53,882.0,1897.0,879.16,882.0,878.53,882.0,1897.0
2016-11-18 13:00:00,882.07,883.97,882.07,883.6,1100.0,882.07,883.97,882.07,883.6,1100.0
2016-11-18 13:30:00,883.03,883.5,882.0,882.52,1500.0,883.03,883.5,882.0,882.52,1500.0
2016-11-18 14:00:00,882.81,883.9,882.81,883.9,1000.0,882.81,883.9,882.81,883.9,1000.0
2016-11-18 14:30:00,883.88,885.58,883.74,885.03,4557.0,883.88,885.58,883.74,885.03,4557.0
2016-11-18 15:00:00,886.0,886.0,884.55,885.2,1500.0,886.0,886.0,884.55,885.2,1500.0
2016-11-18 15:30:00,884.86,885.57,882.19,882.72,14349.0,884.86,885.57,882.19,882.72,14349.0
2016-11-21 09:30:00,890.46,897.43,890.46,890.95,6599.0,890.46,897.43,890.46,890.95,6599.0
2016-11-21 10:00:00,891.05,893.55,890.77,892.08,3300.0,891.05,893.55,890.77,892.08,3300.0
2016-11-21 10:30:00,892.11,895.85,892.11,895.0,2025.0,892.11,895.85,892.11,895.0,2025.0
2016-11-21 11:00:00,895.0,898.93,894.95,897.01,2000.0,895.0,898.93,894.95,897.01,2000.0
2016-11-21 11:30:00,898.92,898.92,895.52,897.31,4010.0,898.92,898.92,895.52,897.31,4010.0
2016-11-21 12:00:00,898.59,899.25,898.04,898.75,2600.0,898.59,899.25,898.04,898.75,2600.0
2016-11-21 12:30:00,898.6,898.94,898.27,898.43,1500.0,898.6,898.94,898.27,898.43,1500.0
2016-11-21 13:00:00,899.11,901.19,899.06,901.19,1200.0,899.11,901.19,899.06,901.19,1200.0
2016-11-21 13:30:00,901.8,901.8,900.92,901.41,2505.0,901.8,901.8,900.92,901.41,2505.0
2016-11-21 14:00:00,901.78,907.12,901.78,906.25,2650.0,901.78,907.12,901.78,906.25,2650.0
2016-11-21 14:30:00,906.7,906.7,903.53,904.7,4356.0,906.7,906.7,903.53,904.7,4356.0
2016-11-21 15:00:00,905.33,907.88,903.51,907.54,5772.0,905.33,907.88,903.51,907.54,5772.0
2016-11-21 15:30:00,908.81,911.14,906.5,910.7,21324.0,908.81,911.14,906.5,910.7,21324.0
2016-11-22 09:30:00,913.7,916.81,911.01,914.99,4128.0,913.7,916.81,911.01,914.99,4128.0
2016-11-22 10:00:00,914.8,921.07,913.83,917.5,9503.0,914.8,921.07,913.83,917.5,9503.0
2016-11-22 10:30:00,918.78,925.5,918.78,920.03,7186.0,918.78,925.5,918.78,920.03,7186.0
2016-11-22 11:00:00,921.9,924.4,920.0,920.0,12518.0,921.9,924.4,920.0,920.0,12518.0
2016-11-22 11:30:00,920.0,920.0,912.93,913.11,5756.0,920.0,920.0,912.93,913.11,5756.0
2016-11-22 12:00:00,912.0,912.0,905.38,907.38,2500.0,912.0,912.0,905.38,907.38,2500.0
2016-11-22 12:30:00,907.55,909.79,907.55,907.73,2332.0,907.55,909.79,907.55,907.73,2332.0
2016-11-22 13:00:00,909.14,911.42,908.75,911.02,1541.0,909.14,911.42,908.75,911.02,1541.0
2016-11-22 13:30:00,912.75,912.75,907.0,907.0,2319.0,912.75,912.75,907.0,907.0,2319.0
2016-11-22 14:00:00,907.42,907.79,900.03,901.06,3100.0,907.42,907.79,900.03,901.06,3100.0
2016-11-22 14:30:00,901.88,902.28,898.9,899.6,5118.0,901.88,902.28,898.9,899.6,5118.0
2016-11-22 15:00:00,897.45,900.15,894.74,899.01,5160.0,897.45,900.15,894.74,899.01,5160.0
2016-11-22 15:30:00,898.78,902.64,896.94,897.43,12071.0,898.78,902.64,896.94,897.43,12071.0
2016-11-23 09:30:00,900.05,907.84,898.8,907.5,3102.0,900.05,907.84,898.8,907.5,3102.0
2016-11-23 10:00:00,903.4,905.19,902.01,902.67,4535.0,903.4,905.19,902.01,902.67,4535.0
2016-11-23 10:30:00,902.09,907.6,900.82,903.11,11528.0,902.09,907.6,900.82,903.11,11528.0
2016-11-23 11:00:00,905.51,905.99,903.77,903.77,1700.0,905.51,905.99,903.77,903.77,1700.0
2016-11-23 11:30:00,906.74,906.75,901.04,901.05,2194.0,906.74,906.75,901.04,901.05,2194.0
2016-11-23 12:00:00,901.69,901.69,898.55,898.55,1205.0,901.69,901.69,898.55,898.55,1205.0
2016-11-23 12:30:00,899.45,903.47,899.3,901.77,3504.0,899.45,903.47,899.3,901.77,3504.0
2016-11-23 13:00:00,900.04,904.62,900.04,902.25,2700.0,900.04,904.62,900.04,902.25,2700.0
2016-11-23 13:30:00,902.82,903.02,900.14,901.38,5200.0,902.82,903.02,900.14,901.38,5200.0
2016-11-23 14:00:00,901.1,902.87,898.0,900.12,7921.0,901.1,902.87,898.0,900.12,7921.0
2016-11-23 14:30:00,903.52,905.95,900.46,902.05,6600.0,903.52,905.95,900.46,902.05,6600.0
2016-11-23 15:00:00,901.28,905.73,900.08,902.9,11202.0,901.28,905.73,900.08,902.9,11202.0
2016-11-23 15:30:00,902.05,904.84,900.61,901.3,10342.0,902.05,904.84,900.61,901.3,10342.0
2016-11-25 09:30:00,902.43,907.89,900.89,905.19,1705.0,902.43,907.89,900.89,905.19,1705.0
2016-11-25 10:00:00,907.84,913.56,905.85,909.35,3314.0,907.84,913.56,905.85,909.35,3314.0
2016-11-25 10:30:00,909.95,912.0,908.01,908.01,4500.0,909.95,912.0,908.01,908.01,4500.0
2016-11-25 11:00:00,907.83,911.95,907.65,911.23,3249.0,907.83,911.95,907.65,911.23,3249.0
2016-11-25 11:30:00,911.23,911.56,909.39,911.54,2500.0,911.23,911.56,909.39,911.54,2500.0
2016-11-25 12:00:00,910.27,913.0,910.27,911.43,2100.0,910.27,913.0,910.27,911.43,2100.0
2016-11-25 12:30:00,912.8,915.0,912.62,914.95,5621.0,912.8,915.0,912.62,914.95,5621.0
2016-11-28 09:30:00,912.32,913.98,905.88,911.92,3665.0,912.32,913.98,905.88,911.92,3665.0
2016-11-28 10:00:00,908.75,912.9,907.01,910.0,1427.0,908.75,912.9,907.01,910.0,1427.0
2016-11-28 10:30:00,911.0,912.0,910.74,911.18,912.0,911.0,912.0,910.74,911.18,912.0
2016-11-28 11:00:00,911.3,911.3,909.05,910.54,2207.0,911.3,911.3,909.05,910.54,2207.0
2016-11-28 11:30:00,910.51,912.0,909.21,911.98,4500.0,910.51,912.0,909.21,911.98,4500.0
2016-11-28 12:00:00,911.1,911.1,906.01,907.44,2269.0,911.1,911.1,906.01,907.44,2269.0
2016-11-28 12:30:00,907.0,908.25,905.0,906.0,1195.0,907.0,908.25,905.0,906.0,1195.0
2016-11-28 13:00:00,904.56,904.89,903.77,904.89,1400.0,904.56,904.89,903.77,904.89,1400.0
2016-11-28 13:30:00,905.02,905.38,904.21,905.29,1100.0,905.02,905.38,904.21,905.29,1100.0
2016-11-28 14:00:00,903.85,903.85,901.52,901.52,3730.0,903.85,903.85,901.52,901.52,3730.0
2016-11-28 14:30:00,900.64,902.74,900.5,901.66,1650.0,900.64,902.74,900.5,901.66,1650.0
2016-11-28 15:00:00,902.67,905.62,902.66,904.02,3500.0,902.67,905.62,902.66,904.02,3500.0
2016-11-28 15:30:00,904.54,906.08,900.62,902.37,7200.0,904.54,906.08,900.62,902.37,7200.0
2016-11-29 09:30:00,905.35,906.7,905.1,905.29,2463.0,905.35,906.7,905.1,905.29,2463.0
2016-11-29 10:00:00,906.91,907.47,905.31,907.0,1671.0,906.91,907.47,905.31,907.0,1671.0
2016-11-29 10:30:00,908.78,908.78,904.8,905.33,1704.0,908.78,908.78,904.8,905.33,1704.0
2016-11-29 11:00:00,904.48,905.35,904.15,904.69,1200.0,904.48,905.35,904.15,904.69,1200.0
2016-11-29 11:30:00,905.07,908.23,905.07,906.81,2247.0,905.07,908.23,905.07,906.81,2247.0
2016-11-29 12:00:00,906.13,906.72,903.0,903.0,1100.0,906.13,906.72,903.0,903.0,1100.0
2016-11-29 12:30:00,904.1,905.09,903.95,905.09,1500.0,904.1,905.09,903.95,905.09,1500.0
2016-11-29 13:00:00,905.0,905.0,904.07,904.65,600.0,905.0,905.0,904.07,904.65,600.0
2016-11-29 13:30:00,903.09,905.9,903.09,905.9,1343.0,903.09,905.9,903.09,905.9,1343.0
2016-11-29 14:00:00,906.19,906.19,905.85,905.86,400.0,906.19,906.19,905.85,905.86,400.0
2016-11-29 14:30:00,905.21,906.41,904.95,906.05,2322.0,905.21,906.41,904.95,906.05,2322.0
2016-11-29 15:00:00,904.8,904.8,900.7,903.65,6538.0,904.8,904.8,900.7,903.65,6538.0
2016-11-29 15:30:00,903.15,909.03,903.15,907.23,9055.0,903.15,909.03,903.15,907.23,9055.0
2016-11-30 09:30:00,912.61,919.85,901.45,902.0,8017.0,912.61,919.85,901.45,902.0,8017.0
2016-11-30 10:00:00,900.87,902.88,900.12,900.17,4550.0,900.87,902.88,900.12,900.17,4550.0
2016-11-30 10:30:00,900.17,904.59,897.26,899.23,4300.0,900.17,904.59,897.26,899.23,4300.0
2016-11-30 11:00:00,899.63,899.63,893.41,894.43,3183.0,899.63,899.63,893.41,894.43,3183.0
2016-11-30 11:30:00,893.68,897.89,892.89,893.91,3247.0,893.68,897.89,892.89,893.91,3247.0
2016-11-30 12:00:00,895.69,902.4,895.68,898.72,5859.0,895.69,902.4,895.68,898.72,5859.0
2016-11-30 12:30:00,899.99,899.99,896.24,897.1,1500.0,899.99,899.99,896.24,897.1,1500.0
2016-11-30 13:00:00,897.23,898.59,896.52,897.1,1000.0,897.23,898.59,896.52,897.1,1000.0
2016-11-30 13:30:00,896.8,896.81,895.32,896.65,907.0,896.8,896.81,895.32,896.65,907.0
2016-11-30 14:00:00,897.0,897.0,893.14,893.43,3600.0,897.0,897.0,893.14,893.43,3600.0
2016-11-30 14:30:00,893.12,893.85,892.36,892.39,5100.0,893.12,893.85,892.36,892.39,5100.0
2016-11-30 15:00:00,892.98,897.59,891.82,897.59,16164.0,892.98,897.59,891.82,897.59,16164.0
2016-11-30 15:30:00,896.65,899.39,894.19,897.83,28798.0,896.65,899.39,894.19,897.83,28798.0
2016-12-01 09:30:00,896.78,899.77,892.36,892.38,3574.0,896.78,899.77,892.36,892.38,3574.0
2016-12-01 10:00:00,891.27,893.28,890.81,893.28,900.0,891.27,893.28,890.81,893.28,900.0
2016-12-01 10:30:00,891.84,891.89,887.17,889.11,1600.0,891.84,891.89,887.17,889.11,1600.0
2016-12-01 11:00:00,892.17,892.17,889.34,889.94,895.0,892.17,892.17,889.34,889.94,895.0
2016-12-01 11:30:00,889.33,891.31,888.5,891.0,4249.0,889.33,891.31,888.5,891.0,4249.0
2016-12-01 12:00:00,891.3,891.3,888.06,888.06,934.0,891.3,891.3,888.06,888.06,934.0
2016-12-01 12:30:00,887.79,888.62,882.2,882.21,1983.0,887.79,888.62,882.2,882.21,1983.0
2016-12-01 13:00:00,883.36,883.65,882.65,883.64,1000.0,883.36,883.65,882.65,883.64,1000.0
2016-12-01 13:30:00,882.66,884.06,878.75,880.23,3241.0,882.66,884.06,878.75,880.23,3241.0
2016-12-01 14:00:00,881.82,882.48,879.75,880.91,2015.0,881.82,882.48,879.75,880.91,2015.0
2016-12-01 14:30:00,880.5,883.42,879.48,880.51,1600.0,880.5,883.42,879.48,880.51,1600.0
2016-12-01 15:00:00,881.62,883.37,881.05,881.5,1759.0,881.62,883.37,881.05,881.5,1759.0
2016-12-01 15:30:00,881.35,882.86,879.95,882.18,7461.0,881.35,882.86,879.95,882.18,7461.0
2016-12-02 09:30:00,884.98,884.98,883.8,883.8,745.0,884.98,884.98,883.8,883.8,745.0
2016-12-02 10:00:00,884.85,884.85,878.71,878.72,1800.0,884.85,884.85,878.71,878.72,1800.0
2016-12-02 10:30:00,878.79,878.79,878.0,878.0,630.0,878.79,878.79,878.0,878.0,630.0
2016-12-02 11:00:00,878.05,879.66,878.05,879.3,1694.0,878.05,879.66,878.05,879.3,1694.0
2016-12-02 11:30:00,879.69,879.71,878.5,879.29,1000.0,879.69,879.71,878.5,879.29,1000.0
2016-12-02 12:00:00,881.68,882.45,879.44,882.01,578.0,881.68,882.45,879.44,882.01,578.0
2016-12-02 12:30:00,881.88,884.11,880.95,883.35,2218.0,881.88,884.11,880.95,883.35,2218.0
2016-12-02 13:00:00,882.18,882.7,879.88,879.88,1400.0,882.18,882.7,879.88,879.88,1400.0
2016-12-02 13:30:00,879.35,879.35,877.0,878.3,2315.0,879.35,879.35,877.0,878.3,2315.0
2016-12-02 14:00:00,878.07,878.16,877.92,878.16,400.0,878.07,878.16,877.92,878.16,400.0
2016-12-02 14:30:00,876.85,876.85,876.85,876.85,100.0,876.85,876.85,876.85,876.85,100.0
2016-12-02 15:00:00,877.12,878.92,877.12,877.32,400.0,877.12,878.92,877.12,877.32,400.0
2016-12-02 15:30:00,877.43,877.55,873.15,876.24,7194.0,877.43,877.55,873.15,876.24,7194.0
2016-12-05 09:30:00,881.03,885.05,880.67,882.0,2544.0,881.03,885.05,880.67,882.0,2544.0
2016-12-05 10:00:00,882.0,885.0,880.0,880.14,3700.0,882.0,885.0,880.0,880.14,3700.0
2016-12-05 10:30:00,880.4,881.04,876.33,877.58,2100.0,880.4,881.04,876.33,877.58,2100.0
2016-12-05 11:00:00,877.4,880.94,877.4,879.11,1600.0,877.4,880.94,877.4,879.11,1600.0
2016-12-05 11:30:00,877.95,879.0,877.62,878.72,1603.0,877.95,879.0,877.62,878.72,1603.0
2016-12-05 12:00:00,878.26,879.33,876.82,876.82,599.0,878.26,879.33,876.82,876.82,599.0
2016-12-05 12:30:00,877.17,879.34,877.17,879.34,1200.0,877.17,879.34,877.17,879.34,1200.0
2016-12-05 13:00:00,881.13,881.75,879.44,879.9,1600.0,881.13,881.75,879.44,879.9,1600.0
2016-12-05 13:30:00,879.85,880.9,879.24,880.62,1000.0,879.85,880.9,879.24,880.62,1000.0
2016-12-05 14:00:00,879.21,881.22,879.21,880.91,900.0,879.21,881.22,879.21,880.91,900.0
2016-12-05 14:30:00,880.59,881.42,878.67,878.86,3272.0,880.59,881.42,878.67,878.86,3272.0
2016-12-05 15:00:00,879.7,881.36,878.55,880.13,1718.0,879.7,881.36,878.55,880.13,1718.0
2016-12-05 15:30:00,880.58,881.05,878.61,880.76,6188.0,880.58,881.05,878.61,880.76,6188.0
2016-12-06 09:30:00,877.72,879.94,877.72,878.67,1222.0,877.72,879.94,877.72,878.67,1222.0
2016-12-06 10:00:00,877.6,877.78,877.3,877.78,1197.0,877.6,877.78,877.3,877.78,1197.0
2016-12-06 10:30:00,879.07,881.67,878.98,881.67,600.0,879.07,881.67,878.98,881.67,600.0
2016-12-06 11:00:00,880.76,881.8,880.03,880.03,800.0,880.76,881.8,880.03,880.03,800.0
2016-12-06 11:30:00,879.8,880.36,879.8,880.2,300.0,879.8,880.36,879.8,880.2,300.0
2016-12-06 12:00:00,880.0,880.2,879.83,879.83,900.0,880.0,880.2,879.83,879.83,900.0
2016-12-06 12:30:00,879.83,879.83,879.83,879.83,0.0,879.83,879.83,879.83,879.83,0.0
2016-12-06 13:00:00,879.6,879.7,879.6,879.7,200.0,879.6,879.7,879.6,879.7,200.0
2016-12-06 13:30:00,879.09,879.09,877.76,878.29,1046.0,879.09,879.09,877.76,878.29,1046.0
2016-12-06 14:00:00,879.08,879.39,878.5,879.39,900.0,879.08,879.39,878.5,879.39,900.0
2016-12-06 14:30:00,880.58,881.22,880.0,880.5,2400.0,880.58,881.22,880.0,880.5,2400.0
2016-12-06 15:00:00,880.73,880.8,878.33,879.71,4085.0,880.73,880.8,878.33,879.71,4085.0
2016-12-06 15:30:00,879.0,882.0,879.0,880.66,7512.0,879.0,882.0,879.0,880.66,7512.0
2016-12-07 09:30:00,883.85,883.85,876.28,876.4,2484.0,883.85,883.85,876.28,876.4,2484.0
2016-12-07 10:00:00,877.74,881.48,877.6,881.01,6959.0,877.74,881.48,877.6,881.01,6959.0
2016-12-07 10:30:00,881.17,881.91,880.47,881.02,2804.0,881.17,881.91,880.47,881.02,2804.0
2016-12-07 11:00:00,880.48,882.32,880.48,881.29,1702.0,880.48,882.32,880.48,881.29,1702.0
2016-12-07 11:30:00,883.21,883.21,880.07,880.92,2140.0,883.21,883.21,880.07,880.92,2140.0
2016-12-07 12:00:00,881.73,882.32,881.11,882.04,2276.0,881.73,882.32,881.11,882.04,2276.0
2016-12-07 12:30:00,882.0,883.08,881.49,882.85,1407.0,882.0,883.08,881.49,882.85,1407.0
2016-12-07 13:00:00,883.63,883.63,882.05,882.05,2500.0,883.63,883.63,882.05,882.05,2500.0
2016-12-07 13:30:00,880.16,882.81,880.15,882.24,2008.0,880.16,882.81,880.15,882.24,2008.0
2016-12-07 14:00:00,881.75,883.85,881.75,883.31,7786.0,881.75,883.85,881.75,883.31,7786.0
2016-12-07 14:30:00,883.84,883.84,882.56,882.74,6321.0,883.84,883.84,882.56,882.74,6321.0
2016-12-07 15:00:00,883.09,883.09,882.1,882.55,3701.0,883.09,883.09,882.1,882.55,3701.0
2016-12-07 15:30:00,882.22,884.35,881.13,883.37,12630.0,882.22,884.35,881.13,883.37,12630.0
2016-12-08 09:30:00,888.5,888.5,883.16,884.52,2472.0,888.5,888.5,883.16,884.52,2472.0
2016-12-08 10:00:00,884.86,884.86,879.05,881.99,1000.0,884.86,884.86,879.05,881.99,1000.0
2016-12-08 10:30:00,880.11,882.03,878.5,881.09,4160.0,880.11,882.03,878.5,881.09,4160.0
2016-12-08 11:00:00,881.14,884.19,881.13,882.5,5311.0,881.14,884.19,881.13,882.5,5311.0
2016-12-08 11:30:00,882.25,884.0,881.05,883.3,4795.0,882.25,884.0,881.05,883.3,4795.0
2016-12-08 12:00:00,882.18,884.34,882.17,883.59,1500.0,882.18,884.34,882.17,883.59,1500.0
2016-12-08 12:30:00,883.24,884.27,882.15,883.46,1600.0,883.24,884.27,882.15,883.46,1600.0
2016-12-08 13:00:00,883.77,883.8,882.66,883.08,2900.0,883.77,883.8,882.66,883.08,2900.0
2016-12-08 13:30:00,883.34,883.41,882.33,883.41,1700.0,883.34,883.41,882.33,883.41,1700.0
2016-12-08 14:00:00,884.0,884.0,883.25,883.46,3105.0,884.0,884.0,883.25,883.46,3105.0
2016-12-08 14:30:00,883.54,883.54,882.74,882.89,1300.0,883.54,883.54,882.74,882.89,1300.0
2016-12-08 15:00:00,883.18,883.87,883.0,883.83,3242.0,883.18,883.87,883.0,883.83,3242.0
2016-12-08 15:30:00,883.53,883.94,882.18,883.84,4673.0,883.53,883.94,882.18,883.84,4673.0
2016-12-09 09:30:00,883.75,884.76,883.75,884.01,2175.0,883.75,884.76,883.75,884.01,2175.0
2016-12-09 10:00:00,883.75,884.37,883.0,884.05,2276.0,883.75,884.37,883.0,884.05,2276.0
2016-12-09 10:30:00,884.0,884.76,883.76,883.76,1800.0,884.0,884.76,883.76,883.76,1800.0
2016-12-09 11:00:00,883.99,883.99,883.52,883.52,200.0,883.99,883.99,883.52,883.52,200.0
2016-12-09 11:30:00,884.5,885.48,884.5,885.0,1100.0,884.5,885.48,884.5,885.0,1100.0
2016-12-09 12:00:00,885.22,885.23,884.99,885.0,400.0,885.22,885.23,884.99,885.0,400.0
2016-12-09 12:30:00,885.23,885.4,885.0,885.01,1823.0,885.23,885.4,885.0,885.01,1823.0
2016-12-09 13:00:00,885.4,885.79,885.0,885.15,2501.0,885.4,885.79,885.0,885.15,2501.0
2016-12-09 13:30:00,884.6,885.19,884.4,885.19,2000.0,884.6,885.19,884.4,885.19,2000.0
2016-12-09 14:00:00,885.01,885.69,884.5,885.02,918.0,885.01,885.69,884.5,885.02,918.0
2016-12-09 14:30:00,885.06,885.3,884.0,884.0,1800.0,885.06,885.3,884.0,884.0,1800.0
2016-12-09 15:00:00,884.7,885.26,884.19,884.64,4232.0,884.7,885.26,884.19,884.64,4232.0
2016-12-09 15:30:00,884.23,885.5,883.27,885.0,8815.0,884.23,885.5,883.27,885.0,8815.0
2016-12-12 09:30:00,882.31,886.24,881.04,886.0,2343.0,882.31,886.24,881.04,886.0,2343.0
2016-12-12 10:00:00,886.0,886.84,883.82,883.82,1100.0,886.0,886.84,883.82,883.82,1100.0
2016-12-12 10:30:00,886.51,886.51,884.42,884.42,500.0,886.51,886.51,884.42,884.42,500.0
2016-12-12 11:00:00,885.25,886.05,884.75,886.05,2070.0,885.25,886.05,884.75,886.05,2070.0
2016-12-12 11:30:00,886.44,886.74,885.25,885.4,1222.0,886.44,886.74,885.25,885.4,1222.0
2016-12-12 12:00:00,885.15,885.31,884.75,884.75,825.0,885.15,885.31,884.75,884.75,825.0
2016-12-12 12:30:00,885.29,885.33,884.75,885.0,2373.0,885.29,885.33,884.75,885.0,2373.0
2016-12-12 13:00:00,885.31,885.31,885.02,885.05,400.0,885.31,885.31,885.02,885.05,400.0
2016-12-12 13:30:00,885.05,885.05,885.05,885.05,0.0,885.05,885.05,885.05,885.05,0.0
2016-12-12 14:00:00,885.35,886.72,885.17,886.23,1200.0,885.35,886.72,885.17,886.23,1200.0
2016-12-12 14:30:00,885.74,886.17,885.44,886.17,700.0,885.74,886.17,885.44,886.17,700.0
2016-12-12 15:00:00,885.87,886.4,885.86,886.04,2844.0,885.87,886.4,885.86,886.04,2844.0
2016-12-12 15:30:00,886.13,888.88,886.13,887.77,4256.0,886.13,888.88,886.13,887.77,4256.0
2016-12-13 09:30:00,890.94,893.98,890.0,890.0,3251.0,890.94,893.98,890.0,890.0,3251.0
2016-12-13 10:00:00,888.06,889.8,887.18,887.18,900.0,888.06,889.8,887.18,887.18,900.0
2016-12-13 10:30:00,885.28,888.9,885.28,888.9,1100.0,885.28,888.9,885.28,888.9,1100.0
2016-12-13 11:00:00,888.01,889.68,886.49,887.46,6940.0,888.01,889.68,886.49,887.46,6940.0
2016-12-13 11:30:00,885.37,887.21,885.37,886.84,667.0,885.37,887.21,885.37,886.84,667.0
2016-12-13 12:00:00,885.77,886.68,885.47,886.41,726.0,885.77,886.68,885.47,886.41,726.0
2016-12-13 12:30:00,885.05,885.11,883.0,883.78,2732.0,885.05,885.11,883.0,883.78,2732.0
2016-12-13 13:00:00,884.15,884.36,882.9,884.0,3539.0,884.15,884.36,882.9,884.0,3539.0
2016-12-13 13:30:00,883.79,884.2,883.33,883.33,900.0,883.79,884.2,883.33,883.33,900.0
2016-12-13 14:00:00,884.0,884.0,884.0,884.0,200.0,884.0,884.0,884.0,884.0,200.0
2016-12-13 14:30:00,884.0,884.0,883.26,883.4,568.0,884.0,884.0,883.26,883.4,568.0
2016-12-13 15:00:00,882.42,883.77,881.98,882.09,4300.0,882.42,883.77,881.98,882.09,4300.0
2016-12-13 15:30:00,882.94,885.62,882.1,883.38,5226.0,882.94,885.62,882.1,883.38,5226.0
2016-12-14 09:30:00,880.41,883.83,880.02,882.72,2515.0,880.41,883.83,880.02,882.72,2515.0
2016-12-14 10:00:00,881.37,881.7,878.42,880.02,5399.0,881.37,881.7,878.42,880.02,5399.0
2016-12-14 10:30:00,879.16,879.16,878.3,878.6,514.0,879.16,879.16,878.3,878.6,514.0
2016-12-14 11:00:00,878.56,880.3,876.99,878.81,2546.0,878.56,880.3,876.99,878.81,2546.0
2016-12-14 11:30:00,878.4,879.08,878.01,879.08,619.0,878.4,879.08,878.01,879.08,619.0
2016-12-14 12:00:00,879.6,879.6,879.3,879.3,200.0,879.6,879.6,879.3,879.3,200.0
2016-12-14 12:30:00,879.3,880.24,879.29,879.92,807.0,879.3,880.24,879.29,879.92,807.0
2016-12-14 13:00:00,880.37,880.94,878.6,879.24,3000.0,880.37,880.94,878.6,879.24,3000.0
2016-12-14 13:30:00,881.31,881.49,879.88,879.88,800.0,881.31,881.49,879.88,879.88,800.0
2016-12-14 14:00:00,880.0,881.5,877.09,877.96,7713.0,880.0,881.5,877.09,877.96,7713.0
2016-12-14 14:30:00,877.29,877.72,876.13,876.25,1600.0,877.29,877.72,876.13,876.25,1600.0
2016-12-14 15:00:00,876.57,877.79,875.44,877.79,5482.0,876.57,877.79,875.44,877.79,5482.0
2016-12-14 15:30:00,877.3,880.47,876.49,879.13,22502.0,877.3,880.47,876.49,879.13,22502.0
2016-12-15 09:30:00,877.06,879.79,877.06,879.59,718.0,877.06,879.79,877.06,879.59,718.0
2016-12-15 10:00:00,879.91,880.55,879.11,879.11,2771.0,879.91,880.55,879.11,879.11,2771.0
2016-12-15 10:30:00,879.62,879.63,878.42,879.63,1400.0,879.62,879.63,878.42,879.63,1400.0
2016-12-15 11:00:00,879.75,880.2,879.29,879.29,1730.0,879.75,880.2,879.29,879.29,1730.0
2016-12-15 11:30:00,878.6,879.38,878.08,879.3,800.0,878.6,879.38,878.08,879.3,800.0
2016-12-15 12:00:00,879.03,880.56,879.03,880.56,2856.0,879.03,880.56,879.03,880.56,2856.0
2016-12-15 12:30:00,880.27,880.44,879.3,879.31,1633.0,880.27,880.44,879.3,879.31,1633.0
2016-12-15 13:00:00,879.83,879.94,879.38,879.94,400.0,879.83,879.94,879.38,879.94,400.0
2016-12-15 13:30:00,879.95,879.95,878.04,878.04,800.0,879.95,879.95,878.04,878.04,800.0
2016-12-15 14:00:00,878.26,879.11,878.26,878.76,700.0,878.26,879.11,878.26,878.76,700.0
2016-12-15 14:30:00,879.66,879.95,878.66,879.26,943.0,879.66,879.95,878.66,879.26,943.0
2016-12-15 15:00:00,879.62,879.62,877.35,877.35,1230.0,879.62,879.62,877.35,877.35,1230.0
2016-12-15 15:30:00,877.34,880.89,876.9,880.79,4542.0,877.34,880.89,876.9,880.79,4542.0
2016-12-16 09:30:00,878.42,880.96,878.42,879.61,1877.0,878.42,880.96,878.42,879.61,1877.0
2016-12-16 10:00:00,881.41,885.74,881.41,885.57,2200.0,881.41,885.74,881.41,885.57,2200.0
2016-12-16 10:30:00,886.01,887.83,886.01,887.29,919.0,886.01,887.83,886.01,887.29,919.0
2016-12-16 11:00:00,887.61,889.46,886.35,887.0,2691.0,887.61,889.46,886.35,887.0,2691.0
2016-12-16 11:30:00,886.94,886.94,884.8,886.7,1110.0,886.94,886.94,884.8,886.7,1110.0
2016-12-16 12:00:00,886.03,886.38,885.41,885.76,900.0,886.03,886.38,885.41,885.76,900.0
2016-12-16 12:30:00,885.45,885.45,885.3,885.3,300.0,885.45,885.45,885.3,885.3,300.0
2016-12-16 13:00:00,884.77,884.77,884.39,884.39,200.0,884.77,884.77,884.39,884.39,200.0
2016-12-16 13:30:00,883.91,885.78,883.91,885.17,800.0,883.91,885.78,883.91,885.17,800.0
2016-12-16 14:00:00,884.93,885.45,884.2,884.2,500.0,884.93,885.45,884.2,884.2,500.0
2016-12-16 14:30:00,884.71,884.72,883.99,884.0,893.0,884.71,884.72,883.99,884.0,893.0
2016-12-16 15:00:00,884.11,884.11,883.55,884.03,713.0,884.11,884.11,883.55,884.03,713.0
2016-12-16 15:30:00,883.7,885.44,883.19,885.34,2178.0,883.7,885.44,883.19,885.34,2178.0
2016-12-19 09:30:00,890.01,891.92,890.0,891.92,1587.0,890.01,891.92,890.0,891.92,1587.0
2016-12-19 10:00:00,891.57,891.57,888.47,890.39,2000.0,891.57,891.57,888.47,890.39,2000.0
2016-12-19 10:30:00,890.0,890.0,889.07,889.08,490.0,890.0,890.0,889.07,889.08,490.0
2016-12-19 11:00:00,889.92,891.05,889.9,890.37,2631.0,889.92,891.05,889.9,890.37,2631.0
2016-12-19 11:30:00,890.68,891.0,890.25,891.0,1105.0,890.68,891.0,890.25,891.0,1105.0
2016-12-19 12:00:00,891.49,891.63,890.72,891.07,600.0,891.49,891.63,890.72,891.07,600.0
2016-12-19 12:30:00,891.87,891.96,890.72,891.96,311.0,891.87,891.96,890.72,891.96,311.0
2016-12-19 13:00:00,891.65,892.8,891.45,892.8,800.0,891.65,892.8,891.45,892.8,800.0
2016-12-19 13:30:00,892.28,892.29,891.66,891.82,701.0,892.28,892.29,891.66,891.82,701.0
2016-12-19 14:00:00,891.76,896.07,891.76,895.47,1200.0,891.76,896.07,891.76,895.47,1200.0
2016-12-19 14:30:00,897.22,897.28,896.77,897.01,700.0,897.22,897.28,896.77,897.01,700.0
2016-12-19 15:00:00,896.86,896.86,894.78,894.78,800.0,896.86,896.86,894.78,894.78,800.0
2016-12-19 15:30:00,895.29,897.22,895.28,897.22,2786.0,895.29,897.22,895.28,897.22,2786.0
2016-12-20 09:30:00,896.33,897.07,893.37,894.07,1115.0,896.33,897.07,893.37,894.07,1115.0
2016-12-20 10:00:00,894.36,898.24,894.36,897.6,2566.0,894.36,898.24,894.36,897.6,2566.0
2016-12-20 10:30:00,897.3,900.0,896.75,899.05,800.0,897.3,900.0,896.75,899.05,800.0
2016-12-20 11:00:00,899.13,902.73,898.42,902.73,2145.0,899.13,902.73,898.42,902.73,2145.0
2016-12-20 11:30:00,903.45,903.45,900.36,900.68,1250.0,903.45,903.45,900.36,900.68,1250.0
2016-12-20 12:00:00,900.51,901.47,900.3,900.8,2442.0,900.51,901.47,900.3,900.8,2442.0
2016-12-20 12:30:00,901.12,901.26,900.91,900.91,500.0,901.12,901.26,900.91,900.91,500.0
2016-12-20 13:00:00,900.25,900.36,900.25,900.26,400.0,900.25,900.36,900.25,900.26,400.0
2016-12-20 13:30:00,900.77,901.56,900.26,900.79,554.0,900.77,901.56,900.26,900.79,554.0
2016-12-20 14:00:00,900.66,901.26,900.24,900.81,2738.0,900.66,901.26,900.24,900.81,2738.0
2016-12-20 14:30:00,901.15,901.17,899.96,900.77,2379.0,901.15,901.17,899.96,900.77,2379.0
2016-12-20 15:00:00,901.01,904.37,901.0,904.03,3803.0,901.01,904.37,901.0,904.03,3803.0
2016-12-20 15:30:00,904.23,904.44,901.2,903.68,4171.0,904.23,904.44,901.2,903.68,4171.0
2016-12-21 09:30:00,902.99,902.99,898.96,900.7,1556.0,902.99,902.99,898.96,900.7,1556.0
2016-12-21 10:00:00,899.7,902.0,899.7,901.5,1000.0,899.7,902.0,899.7,901.5,1000.0
2016-12-21 10:30:00,900.91,901.75,900.45,901.18,505.0,900.91,901.75,900.45,901.18,505.0
2016-12-21 11:00:00,901.02,901.74,900.33,901.74,2311.0,901.02,901.74,900.33,901.74,2311.0
2016-12-21 11:30:00,901.6,903.14,901.6,903.14,1266.0,901.6,903.14,901.6,903.14,1266.0
2016-12-21 12:00:00,903.14,903.14,903.14,903.14,0.0,903.14,903.14,903.14,903.14,0.0
2016-12-21 12:30:00,902.52,903.28,902.51,903.28,200.0,902.52,903.28,902.51,903.28,200.0
2016-12-21 13:00:00,903.12,904.44,902.2,902.82,1503.0,903.12,904.44,902.2,902.82,1503.0
2016-12-21 13:30:00,904.41,904.5,904.0,904.27,1058.0,904.41,904.5,904.0,904.27,1058.0
2016-12-21 14:00:00,903.15,904.27,903.15,903.15,776.0,903.15,904.27,903.15,903.15,776.0
2016-12-21 14:30:00,904.26,904.27,903.13,903.14,800.0,904.26,904.27,903.13,903.14,800.0
2016-12-21 15:00:00,903.14,904.73,903.05,904.7,1500.0,903.14,904.73,903.05,904.7,1500.0
2016-12-21 15:30:00,904.7,907.44,904.34,905.71,6479.0,904.7,907.44,904.34,905.71,6479.0
2016-12-22 09:30:00,905.99,905.99,904.67,904.67,529.0,905.99,905.99,904.67,904.67,529.0
2016-12-22 10:00:00,904.27,904.67,902.66,903.3,4428.0,904.27,904.67,902.66,903.3,4428.0
2016-12-22 10:30:00,905.55,905.82,904.95,905.82,406.0,905.55,905.82,904.95,905.82,406.0
2016-12-22 11:00:00,904.9,904.9,903.44,903.44,1033.0,904.9,904.9,903.44,903.44,1033.0
2016-12-22 11:30:00,905.69,906.22,905.45,906.22,700.0,905.69,906.22,905.45,906.22,700.0
2016-12-22 12:00:00,906.33,908.96,905.87,908.96,3105.0,906.33,908.96,905.87,908.96,3105.0
2016-12-22 12:30:00,907.42,907.75,907.15,907.75,300.0,907.42,907.75,907.15,907.75,300.0
2016-12-22 13:00:00,908.28,908.81,906.37,907.81,1400.0,908.28,908.81,906.37,907.81,1400.0
2016-12-22 13:30:00,907.81,909.87,907.55,909.87,1077.0,907.81,909.87,907.55,909.87,1077.0
2016-12-22 14:00:00,909.74,913.49,909.74,912.0,1278.0,909.74,913.49,909.74,912.0,1278.0
2016-12-22 14:30:00,911.83,915.58,911.82,914.51,3566.0,911.83,915.58,911.82,914.51,3566.0
2016-12-22 15:00:00,913.47,914.9,910.15,911.52,3200.0,913.47,914.9,910.15,911.52,3200.0
2016-12-22 15:30:00,911.55,911.55,906.81,911.09,5467.0,911.55,911.55,906.81,911.09,5467.0
2016-12-23 09:30:00,908.99,914.05,908.0,911.88,1210.0,908.99,914.05,908.0,911.88,1210.0
2016-12-23 10:00:00,912.07,912.08,910.0,910.0,600.0,912.07,912.08,910.0,910.0,600.0
2016-12-23 10:30:00,910.0,910.0,910.0,910.0,0.0,910.0,910.0,910.0,910.0,0.0
2016-12-23 11:00:00,908.75,909.0,908.54,908.54,1054.0,908.75,909.0,908.54,908.54,1054.0
2016-12-23 11:30:00,908.62,908.63,908.61,908.61,200.0,908.62,908.63,908.61,908.61,200.0
2016-12-23 12:00:00,909.25,909.9,909.05,909.05,700.0,909.25,909.9,909.05,909.05,700.0
2016-12-23 12:30:00,908.18,909.9,907.43,907.43,900.0,908.18,909.9,907.43,907.43,900.0
2016-12-23 13:00:00,907.51,909.31,907.51,908.54,3160.0,907.51,909.31,907.51,908.54,3160.0
2016-12-23 13:30:00,908.83,909.07,908.71,908.76,1400.0,908.83,909.07,908.71,908.76,1400.0
2016-12-23 14:00:00,908.76,908.76,908.76,908.76,0.0,908.76,908.76,908.76,908.76,0.0
2016-12-23 14:30:00,907.94,907.94,907.93,907.94,600.0,907.94,907.94,907.93,907.94,600.0
2016-12-23 15:00:00,907.71,907.78,907.08,907.08,350.0,907.71,907.78,907.08,907.08,350.0
2016-12-23 15:30:00,908.15,908.15,903.73,903.73,2896.0,908.15,908.15,903.73,903.73,2896.0
2016-12-27 09:30:00,901.5,904.56,901.5,904.56,856.0,901.5,904.56,901.5,904.56,856.0
2016-12-27 10:00:00,904.02,905.2,903.98,905.2,720.0,904.02,905.2,903.98,905.2,720.0
2016-12-27 10:30:00,905.14,906.69,904.87,906.49,600.0,905.14,906.69,904.87,906.49,600.0
2016-12-27 11:00:00,907.17,907.89,907.03,907.03,400.0,907.17,907.89,907.03,907.03,400.0
2016-12-27 11:30:00,906.39,908.45,905.93,906.74,1859.0,906.39,908.45,905.93,906.74,1859.0
2016-12-27 12:00:00,906.97,908.31,905.86,907.97,2816.0,906.97,908.31,905.86,907.97,2816.0
2016-12-27 12:30:00,907.49,908.07,906.75,906.75,600.0,907.49,908.07,906.75,906.75,600.0
2016-12-27 13:00:00,906.93,907.87,906.93,907.39,500.0,906.93,907.87,906.93,907.39,500.0
2016-12-27 13:30:00,908.0,908.83,907.6,908.83,500.0,908.0,908.83,907.6,908.83,500.0
2016-12-27 14:00:00,908.6,910.01,908.32,910.01,800.0,908.6,910.01,908.32,910.01,800.0
2016-12-27 14:30:00,910.12,910.12,909.83,909.88,363.0,910.12,910.12,909.83,909.88,363.0
2016-12-27 15:00:00,909.89,909.95,909.69,909.69,500.0,909.89,909.95,909.69,909.69,500.0
2016-12-27 15:30:00,910.0,910.52,907.76,908.8,5027.0,910.0,910.52,907.76,908.8,5027.0
2016-12-28 09:30:00,906.23,906.23,904.28,904.28,547.0,906.23,906.23,904.28,904.28,547.0
2016-12-28 10:00:00,903.96,905.19,903.13,903.14,2000.0,903.96,905.19,903.13,903.14,2000.0
2016-12-28 10:30:00,903.82,905.78,903.51,903.51,660.0,903.82,905.78,903.51,903.51,660.0
2016-12-28 11:00:00,906.38,908.31,905.92,908.25,1702.0,906.38,908.31,905.92,908.25,1702.0
2016-12-28 11:30:00,908.24,908.24,908.23,908.24,100.0,908.24,908.24,908.23,908.24,100.0
2016-12-28 12:00:00,907.92,908.55,907.26,907.27,800.0,907.92,908.55,907.26,907.27,800.0
2016-12-28 12:30:00,906.61,906.61,906.11,906.47,300.0,906.61,906.61,906.11,906.47,300.0
2016-12-28 13:00:00,906.47,906.47,906.47,906.47,0.0,906.47,906.47,906.47,906.47,0.0
2016-12-28 13:30:00,905.1,905.33,905.0,905.33,500.0,905.1,905.33,905.0,905.33,500.0
2016-12-28 14:00:00,904.75,904.75,903.45,903.55,544.0,904.75,904.75,903.45,903.55,544.0
2016-12-28 14:30:00,903.51,903.98,903.51,903.98,300.0,903.51,903.98,903.51,903.98,300.0
2016-12-28 15:00:00,904.44,905.18,904.44,904.52,400.0,904.44,905.18,904.44,904.52,400.0
2016-12-28 15:30:00,904.25,906.45,903.03,905.98,3976.0,904.25,906.45,903.03,905.98,3976.0
2016-12-29 09:30:00,902.99,904.74,902.81,903.8,1830.0,902.99,904.74,902.81,903.8,1830.0
2016-12-29 10:00:00,904.3,905.55,904.3,905.08,1000.0,904.3,905.55,904.3,905.08,1000.0
2016-12-29 10:30:00,904.88,906.57,904.74,906.57,900.0,904.88,906.57,904.74,906.57,900.0
2016-12-29 11:00:00,905.9,906.43,905.9,906.21,500.0,905.9,906.43,905.9,906.21,500.0
2016-12-29 11:30:00,906.53,906.53,906.22,906.53,400.0,906.53,906.53,906.22,906.53,400.0
2016-12-29 12:00:00,905.64,906.03,904.96,904.97,300.0,905.64,906.03,904.96,904.97,300.0
2016-12-29 12:30:00,904.54,905.13,904.38,905.0,2798.0,904.54,905.13,904.38,905.0,2798.0
2016-12-29 13:00:00,904.5,904.5,904.49,904.5,100.0,904.5,904.5,904.49,904.5,100.0
2016-12-29 13:30:00,905.42,905.84,905.42,905.54,500.0,905.42,905.84,905.42,905.54,500.0
2016-12-29 14:00:00,906.2,906.41,906.2,906.21,640.0,906.2,906.41,906.2,906.21,640.0
2016-12-29 14:30:00,905.97,907.01,905.96,907.01,300.0,905.97,907.01,905.96,907.01,300.0
2016-12-29 15:00:00,907.69,907.69,904.94,905.0,800.0,907.69,907.69,904.94,905.0,800.0
2016-12-29 15:30:00,906.4,906.4,903.27,904.18,4126.0,906.4,906.4,903.27,904.18,4126.0
2016-12-30 09:30:00,907.7,907.7,906.05,906.05,598.0,907.7,907.7,906.05,906.05,598.0
2016-12-30 10:00:00,905.69,906.78,904.13,904.13,400.0,905.69,906.78,904.13,904.13,400.0
2016-12-30 10:30:00,905.59,905.76,904.51,905.76,800.0,905.59,905.76,904.51,905.76,800.0
2016-12-30 11:00:00,905.95,905.95,905.05,905.05,200.0,905.95,905.95,905.05,905.05,200.0
2016-12-30 11:30:00,905.05,905.05,905.05,905.05,0.0,905.05,905.05,905.05,905.05,0.0
2016-12-30 12:00:00,905.88,906.37,905.88,906.37,345.0,905.88,906.37,905.88,906.37,345.0
2016-12-30 12:30:00,906.86,906.86,906.86,906.86,100.0,906.86,906.86,906.86,906.86,100.0
2016-12-30 13:00:00,906.86,906.86,906.86,906.86,0.0,906.86,906.86,906.86,906.86,0.0
2016-12-30 13:30:00,906.52,907.37,905.19,906.35,568.0,906.52,907.37,905.19,906.35,568.0
2016-12-30 14:00:00,906.68,906.69,906.67,906.67,338.0,906.68,906.69,906.67,906.67,338.0
2016-12-30 14:30:00,906.88,906.97,906.22,906.97,300.0,906.88,906.97,906.22,906.97,300.0
2016-12-30 15:00:00,906.4,907.02,905.71,905.71,601.0,906.4,907.02,905.71,905.71,601.0
2016-12-30 15:30:00,903.27,904.87,901.44,904.51,2455.0,903.27,904.87,901.44,904.51,2455.0
2017-01-03 09:30:00,908.02,908.77,906.0,908.77,2034.0,908.02,908.77,906.0,908.77,2034.0
2017-01-03 10:00:00,907.22,907.22,907.22,907.22,100.0,907.22,907.22,907.22,907.22,100.0
2017-01-03 10:30:00,907.57,908.94,907.24,908.74,800.0,907.57,908.94,907.24,908.74,800.0
2017-01-03 11:00:00,908.75,909.01,908.19,909.01,608.0,908.75,909.01,908.19,909.01,608.0
2017-01-03 11:30:00,911.56,912.58,910.55,911.82,600.0,911.56,912.58,910.55,911.82,600.0
2017-01-03 12:00:00,912.27,912.3,909.5,910.83,1375.0,912.27,912.3,909.5,910.83,1375.0
2017-01-03 12:30:00,910.32,910.99,908.66,909.9,1606.0,910.32,910.99,908.66,909.9,1606.0
2017-01-03 13:00:00,910.46,911.25,910.46,910.83,1201.0,910.46,911.25,910.46,910.83,1201.0
2017-01-03 13:30:00,912.71,912.79,910.4,910.72,952.0,912.71,912.79,910.4,910.72,952.0
2017-01-03 14:00:00,908.99,911.35,908.95,911.35,1600.0,908.99,911.35,908.95,911.35,1600.0
2017-01-03 14:30:00,910.46,910.73,908.88,910.4,1347.0,910.46,910.73,908.88,910.4,1347.0
2017-01-03 15:00:00,910.31,910.78,909.42,909.79,1018.0,910.31,910.78,909.42,909.79,1018.0
2017-01-03 15:30:00,909.12,914.82,909.12,911.74,5626.0,909.12,914.82,909.12,911.74,5626.0
2017-01-04 09:30:00,912.67,914.51,911.0,913.91,1081.0,912.67,914.51,911.0,913.91,1081.0
2017-01-04 10:00:00,915.1,919.2,915.1,919.2,1100.0,915.1,919.2,915.1,919.2,1100.0
2017-01-04 10:30:00,919.24,921.35,918.61,918.62,1570.0,919.24,921.35,918.61,918.62,1570.0
2017-01-04 11:00:00,921.43,921.43,917.94,917.94,1000.0,921.43,921.43,917.94,917.94,1000.0
2017-01-04 11:30:00,917.8,919.5,917.8,918.34,3800.0,917.8,919.5,917.8,918.34,3800.0
2017-01-04 12:00:00,918.92,919.05,918.34,919.05,1376.0,918.92,919.05,918.34,919.05,1376.0
2017-01-04 12:30:00,918.0,919.14,917.93,919.14,700.0,918.0,919.14,917.93,919.14,700.0
2017-01-04 13:00:00,917.95,917.95,917.94,917.95,100.0,917.95,917.95,917.94,917.95,100.0
2017-01-04 13:30:00,918.02,919.0,917.82,918.41,2180.0,918.02,919.0,917.82,918.41,2180.0
2017-01-04 14:00:00,918.41,918.99,917.83,917.83,600.0,918.41,918.99,917.83,917.83,600.0
2017-01-04 14:30:00,918.95,919.0,917.9,919.0,1226.0,918.95,919.0,917.9,919.0,1226.0
2017-01-04 15:00:00,918.91,918.98,916.3,917.4,3471.0,918.91,918.98,916.3,917.4,3471.0
2017-01-04 15:30:00,916.3,917.1,912.93,913.61,6174.0,916.3,917.1,912.93,913.61,6174.0
2017-01-05 09:30:00,917.83,917.83,917.83,917.83,930.0,917.83,917.83,917.83,917.83,930.0
2017-01-05 10:00:00,916.04,916.04,915.01,915.01,300.0,916.04,916.04,915.01,915.01,300.0
2017-01-05 10:30:00,915.2,915.2,914.06,914.06,600.0,915.2,915.2,914.06,914.06,600.0
2017-01-05 11:00:00,912.54,912.77,912.53,912.54,310.0,912.54,912.77,912.53,912.54,310.0
2017-01-05 11:30:00,914.19,914.19,912.0,912.39,1075.0,914.19,914.19,912.0,912.39,1075.0
2017-01-05 12:00:00,911.44,911.96,911.43,911.73,527.0,911.44,911.96,911.43,911.73,527.0
2017-01-05 12:30:00,912.3,917.64,911.92,917.64,2946.0,912.3,917.64,911.92,917.64,2946.0
2017-01-05 13:00:00,917.64,917.67,916.9,917.67,500.0,917.64,917.67,916.9,917.67,500.0
2017-01-05 13:30:00,918.0,918.73,917.55,918.38,1100.0,918.0,918.73,917.55,918.38,1100.0
2017-01-05 14:00:00,918.37,918.84,918.13,918.83,1090.0,918.37,918.84,918.13,918.83,1090.0
2017-01-05 14:30:00,919.43,919.5,918.33,918.42,1200.0,919.43,919.5,918.33,918.42,1200.0
2017-01-05 15:00:00,917.82,917.91,916.96,916.96,2000.0,917.82,917.91,916.96,916.96,2000.0
2017-01-05 15:30:00,917.24,917.74,914.62,917.74,3125.0,917.24,917.74,914.62,917.74,3125.0
2017-01-06 09:30:00,919.0,920.8,918.98,920.8,754.0,919.0,920.8,918.98,920.8,754.0
2017-01-06 10:00:00,920.25,922.72,920.25,921.97,3604.0,920.25,922.72,920.25,921.97,3604.0
2017-01-06 10:30:00,921.99,922.99,920.62,922.99,2100.0,921.99,922.99,920.62,922.99,2100.0
2017-01-06 11:00:00,921.13,922.84,921.12,922.84,200.0,921.13,922.84,921.12,922.84,200.0
2017-01-06 11:30:00,923.69,923.95,923.0,923.71,1100.0,923.69,923.95,923.0,923.71,1100.0
2017-01-06 12:00:00,922.44,923.95,922.44,923.94,900.0,922.44,923.95,922.44,923.94,900.0
2017-01-06 12:30:00,923.74,925.69,923.57,924.0,2600.0,923.74,925.69,923.57,924.0,2600.0
2017-01-06 13:00:00,922.38,922.87,922.38,922.87,200.0,922.38,922.87,922.38,922.87,200.0
2017-01-06 13:30:00,923.12,924.0,922.88,922.88,500.0,923.12,924.0,922.88,922.88,500.0
2017-01-06 14:00:00,921.24,922.84,921.24,921.98,1009.0,921.24,922.84,921.24,921.98,1009.0
2017-01-06 14:30:00,920.33,920.5,920.33,920.5,200.0,920.33,920.5,920.33,920.5,200.0
2017-01-06 15:00:00,920.5,920.5,916.71,917.08,700.0,920.5,920.5,916.71,917.08,700.0
2017-01-06 15:30:00,916.91,918.25,916.69,918.1,2311.0,916.91,918.25,916.69,918.1,2311.0
2017-01-09 09:30:00,918.73,918.73,909.47,909.47,928.0,918.73,918.73,909.47,909.47,928.0
2017-01-09 10:00:00,910.45,910.45,906.45,907.77,800.0,910.45,910.45,906.45,907.77,800.0
2017-01-09 10:30:00,907.27,907.47,903.95,904.77,2600.0,907.27,907.47,903.95,904.77,2600.0
2017-01-09 11:00:00,904.5,906.88,904.5,905.0,4980.0,904.5,906.88,904.5,905.0,4980.0
2017-01-09 11:30:00,905.54,906.5,905.54,906.42,3500.0,905.54,906.5,905.54,906.42,3500.0
2017-01-09 12:00:00,906.18,907.7,906.18,907.19,1831.0,906.18,907.7,906.18,907.19,1831.0
2017-01-09 12:30:00,907.5,907.5,907.5,907.5,823.0,907.5,907.5,907.5,907.5,823.0
2017-01-09 13:00:00,906.2,906.21,906.2,906.21,200.0,906.2,906.21,906.2,906.21,200.0
2017-01-09 13:30:00,906.21,906.21,906.21,906.21,0.0,906.21,906.21,906.21,906.21,0.0
2017-01-09 14:00:00,905.56,905.57,904.71,904.71,408.0,905.56,905.57,904.71,904.71,408.0
2017-01-09 14:30:00,903.5,903.8,901.44,903.22,1801.0,903.5,903.8,901.44,903.22,1801.0
2017-01-09 15:00:00,903.48,904.31,903.1,903.37,900.0,903.48,904.31,903.1,903.37,900.0
2017-01-09 15:30:00,903.34,904.13,901.0,901.0,3376.0,903.34,904.13,901.0,901.0,3376.0
2017-01-10 09:30:00,900.02,905.0,899.67,902.16,1361.0,900.02,905.0,899.67,902.16,1361.0
2017-01-10 10:00:00,901.2,902.2,900.0,900.0,3039.0,901.2,902.2,900.0,900.0,3039.0
2017-01-10 10:30:00,901.72,903.22,901.72,902.56,880.0,901.72,903.22,901.72,902.56,880.0
2017-01-10 11:00:00,902.65,903.08,902.65,902.87,448.0,902.65,903.08,902.65,902.87,448.0
2017-01-10 11:30:00,903.74,903.74,903.34,903.42,500.0,903.74,903.74,903.34,903.42,500.0
2017-01-10 12:00:00,903.44,904.9,903.35,904.13,1250.0,903.44,904.9,903.35,904.13,1250.0
2017-01-10 12:30:00,904.13,904.13,904.13,904.13,0.0,904.13,904.13,904.13,904.13,0.0
2017-01-10 13:00:00,903.33,903.61,903.0,903.0,1000.0,903.33,903.61,903.0,903.0,1000.0
2017-01-10 13:30:00,902.5,902.5,901.47,901.47,600.0,902.5,902.5,901.47,901.47,600.0
2017-01-10 14:00:00,901.34,902.35,900.01,900.01,594.0,901.34,902.35,900.01,900.01,594.0
2017-01-10 14:30:00,901.0,901.07,900.42,900.42,300.0,901.0,901.07,900.42,900.42,300.0
2017-01-10 15:00:00,900.01,900.01,899.4,899.4,200.0,900.01,900.01,899.4,899.4,200.0
2017-01-10 15:30:00,900.33,900.33,896.18,897.17,4588.0,900.33,900.33,896.18,897.17,4588.0
2017-01-11 09:30:00,895.02,895.71,894.85,894.86,798.0,895.02,895.71,894.85,894.86,798.0
2017-01-11 10:00:00,894.62,895.0,894.0,894.0,500.0,894.62,895.0,894.0,894.0,500.0
2017-01-11 10:30:00,894.15,896.58,892.75,896.58,1690.0,894.15,896.58,892.75,896.58,1690.0
2017-01-11 11:00:00,894.08,894.08,894.08,894.08,100.0,894.08,894.08,894.08,894.08,100.0
2017-01-11 11:30:00,892.36,892.36,891.87,892.0,500.0,892.36,892.36,891.87,892.0,500.0
2017-01-11 12:00:00,892.42,893.57,892.18,893.56,929.0,892.42,893.57,892.18,893.56,929.0
2017-01-11 12:30:00,892.27,893.42,892.27,893.42,200.0,892.27,893.42,892.27,893.42,200.0
2017-01-11 13:00:00,893.55,893.55,892.36,892.36,400.0,893.55,893.55,892.36,892.36,400.0
2017-01-11 13:30:00,890.02,892.55,890.02,892.47,1362.0,890.02,892.55,890.02,892.47,1362.0
2017-01-11 14:00:00,891.0,893.56,890.9,893.56,2326.0,891.0,893.56,890.9,893.56,2326.0
2017-01-11 14:30:00,892.02,893.07,892.02,893.07,516.0,892.02,893.07,892.02,893.07,516.0
2017-01-11 15:00:00,895.88,898.58,895.6,897.0,1730.0,895.88,898.58,895.6,897.0,1730.0
2017-01-11 15:30:00,897.1,900.05,896.01,900.05,4228.0,897.1,900.05,896.01,900.05,4228.0
2017-01-12 09:30:00,901.56,901.56,897.27,897.27,740.0,901.56,901.56,897.27,897.27,740.0
2017-01-12 10:00:00,895.31,895.58,890.59,890.59,600.0,895.31,895.58,890.59,890.59,600.0
2017-01-12 10:30:00,892.96,892.96,891.39,891.39,302.0,892.96,892.96,891.39,891.39,302.0
2017-01-12 11:00:00,892.62,892.62,892.62,892.62,100.0,892.62,892.62,892.62,892.62,100.0
2017-01-12 11:30:00,893.88,894.41,892.16,892.16,1000.0,893.88,894.41,892.16,892.16,1000.0
2017-01-12 12:00:00,892.16,892.16,892.16,892.16,0.0,892.16,892.16,892.16,892.16,0.0
2017-01-12 12:30:00,893.96,893.96,893.96,893.96,100.0,893.96,893.96,893.96,893.96,100.0
2017-01-12 13:00:00,893.96,893.96,893.96,893.96,0.0,893.96,893.96,893.96,893.96,0.0
2017-01-12 13:30:00,894.49,894.49,894.49,894.49,100.0,894.49,894.49,894.49,894.49,100.0
2017-01-12 14:00:00,894.33,894.83,894.32,894.83,214.0,894.33,894.83,894.32,894.83,214.0
2017-01-12 14:30:00,894.88,894.88,894.16,894.16,310.0,894.88,894.88,894.16,894.16,310.0
2017-01-12 15:00:00,893.93,893.93,893.84,893.84,332.0,893.93,893.93,893.84,893.84,332.0
2017-01-12 15:30:00,894.64,895.79,894.64,894.78,800.0,894.64,895.79,894.64,894.78,800.0
2017-01-13 09:30:00,897.98,900.0,897.98,900.0,472.0,897.98,900.0,897.98,900.0,472.0
2017-01-13 10:00:00,902.24,902.24,901.73,901.73,200.0,902.24,902.24,901.73,901.73,200.0
2017-01-13 10:30:00,902.99,905.31,902.99,904.27,5164.0,902.99,905.31,902.99,904.27,5164.0
2017-01-13 11:00:00,903.5,903.5,902.09,903.5,600.0,903.5,903.5,902.09,903.5,600.0
2017-01-13 11:30:00,902.5,903.2,898.0,898.8,2557.0,902.5,903.2,898.0,898.8,2557.0
2017-01-13 12:00:00,898.0,898.0,896.0,896.23,800.0,898.0,898.0,896.0,896.23,800.0
2017-01-13 12:30:00,895.11,895.11,894.49,894.49,900.0,895.11,895.11,894.49,894.49,900.0
2017-01-13 13:00:00,896.04,898.94,896.04,897.13,1947.0,896.04,898.94,896.04,897.13,1947.0
2017-01-13 13:30:00,896.93,898.0,895.64,895.91,2500.0,896.93,898.0,895.64,895.91,2500.0
2017-01-13 14:00:00,895.51,895.51,895.16,895.16,300.0,895.51,895.51,895.16,895.16,300.0
2017-01-13 14:30:00,895.16,895.16,892.62,894.27,2128.0,895.16,895.16,892.62,894.27,2128.0
2017-01-13 15:00:00,893.78,894.29,892.5,894.02,500.0,893.78,894.29,892.5,894.02,500.0
2017-01-13 15:30:00,893.65,895.01,892.88,894.57,4325.0,893.65,895.01,892.88,894.57,4325.0
2017-01-17 09:30:00,894.57,894.57,891.99,891.99,1163.0,894.57,894.57,891.99,891.99,1163.0
2017-01-17 10:00:00,892.81,893.5,891.76,893.4,2074.0,892.81,893.5,891.76,893.4,2074.0
2017-01-17 10:30:00,893.5,894.53,893.15,894.53,1412.0,893.5,894.53,893.15,894.53,1412.0
2017-01-17 11:00:00,892.6,892.6,892.49,892.49,200.0,892.6,892.6,892.49,892.49,200.0
2017-01-17 11:30:00,892.49,892.49,892.49,892.49,0.0,892.49,892.49,892.49,892.49,0.0
2017-01-17 12:00:00,892.8,893.48,892.5,893.47,700.0,892.8,893.48,892.5,893.47,700.0
2017-01-17 12:30:00,893.36,893.36,893.0,893.26,1200.0,893.36,893.36,893.0,893.26,1200.0
2017-01-17 13:00:00,893.2,894.03,893.2,894.03,506.0,893.2,894.03,893.2,894.03,506.0
2017-01-17 13:30:00,894.15,894.19,894.14,894.19,200.0,894.15,894.19,894.14,894.19,200.0
2017-01-17 14:00:00,893.38,893.38,891.72,891.87,2860.0,893.38,893.38,891.72,891.87,2860.0
2017-01-17 14:30:00,891.34,891.93,890.88,891.93,503.0,891.34,891.93,890.88,891.93,503.0
2017-01-17 15:00:00,890.5,891.56,890.0,891.26,1308.0,890.5,891.56,890.0,891.26,1308.0
2017-01-17 15:30:00,891.67,894.15,890.92,890.92,3740.0,891.67,894.15,890.92,890.92,3740.0
2017-01-18 09:30:00,896.71,896.71,894.24,894.24,634.0,896.71,896.71,894.24,894.24,634.0
2017-01-18 10:00:00,895.4,896.35,893.28,895.05,600.0,895.4,896.35,893.28,895.05,600.0
2017-01-18 10:30:00,896.18,896.26,895.6,896.14,800.0,896.18,896.26,895.6,896.14,800.0
2017-01-18 11:00:00,897.5,897.69,897.5,897.69,200.0,897.5,897.69,897.5,897.69,200.0
2017-01-18 11:30:00,896.94,899.51,896.94,899.51,1016.0,896.94,899.51,896.94,899.51,1016.0
2017-01-18 12:00:00,899.28,899.28,897.37,897.38,300.0,899.28,899.28,897.37,897.38,300.0
2017-01-18 12:30:00,898.51,898.51,895.55,895.55,900.0,898.51,898.51,895.55,895.55,900.0
2017-01-18 13:00:00,895.83,895.86,895.83,895.86,206.0,895.83,895.86,895.83,895.86,206.0
2017-01-18 13:30:00,896.17,896.17,894.08,894.09,800.0,896.17,896.17,894.08,894.09,800.0
2017-01-18 14:00:00,893.99,895.08,893.5,895.08,915.0,893.99,895.08,893.5,895.08,915.0
2017-01-18 14:30:00,895.15,896.58,895.15,895.37,600.0,895.15,896.58,895.15,895.37,600.0
2017-01-18 15:00:00,895.0,895.0,893.77,893.77,606.0,895.0,895.0,893.77,893.77,606.0
2017-01-18 15:30:00,894.01,896.11,893.57,895.29,3829.0,894.01,896.11,893.57,895.29,3829.0
2017-01-19 09:30:00,895.12,895.95,891.27,891.27,1553.0,895.12,895.95,891.27,891.27,1553.0
2017-01-19 10:00:00,891.39,893.91,890.12,892.86,1675.0,891.39,893.91,890.12,892.86,1675.0
2017-01-19 10:30:00,893.44,894.99,892.05,893.0,2703.0,893.44,894.99,892.05,893.0,2703.0
2017-01-19 11:00:00,893.0,893.0,892.53,892.53,200.0,893.0,893.0,892.53,892.53,200.0
2017-01-19 11:30:00,890.91,892.31,889.31,889.32,800.0,890.91,892.31,889.31,889.32,800.0
2017-01-19 12:00:00,890.62,890.62,888.01,888.01,500.0,890.62,890.62,888.01,888.01,500.0
2017-01-19 12:30:00,889.63,890.51,887.4,888.25,2800.0,889.63,890.51,887.4,888.25,2800.0
2017-01-19 13:00:00,888.15,888.85,887.46,888.83,1130.0,888.15,888.85,887.46,888.83,1130.0
2017-01-19 13:30:00,888.0,888.75,887.45,887.97,1775.0,888.0,888.75,887.45,887.97,1775.0
2017-01-19 14:00:00,888.0,890.92,888.0,890.91,3471.0,888.0,890.92,888.0,890.91,3471.0
2017-01-19 14:30:00,891.0,894.23,888.81,891.89,4567.0,891.0,894.23,888.81,891.89,4567.0
2017-01-19 15:00:00,892.8,897.19,892.4,897.01,2938.0,892.8,897.19,892.4,897.01,2938.0
2017-01-19 15:30:00,896.7,897.73,893.59,893.88,7012.0,896.7,897.73,893.59,893.88,7012.0
2017-01-20 09:30:00,895.6,899.69,895.6,899.69,514.0,895.6,899.69,895.6,899.69,514.0
2017-01-20 10:00:00,898.95,898.95,897.85,898.53,700.0,898.95,898.95,897.85,898.53,700.0
2017-01-20 10:30:00,899.3,901.07,897.18,898.95,3005.0,899.3,901.07,897.18,898.95,3005.0
2017-01-20 11:00:00,897.47,898.49,897.14,897.14,650.0,897.47,898.49,897.14,897.14,650.0
2017-01-20 11:30:00,896.61,897.72,896.61,897.72,396.0,896.61,897.72,896.61,897.72,396.0
2017-01-20 12:00:00,896.35,896.99,894.22,894.22,300.0,896.35,896.99,894.22,894.22,300.0
2017-01-20 12:30:00,894.42,895.0,893.71,894.05,1250.0,894.42,895.0,893.71,894.05,1250.0
2017-01-20 13:00:00,892.55,892.55,892.06,892.06,200.0,892.55,892.55,892.06,892.06,200.0
2017-01-20 13:30:00,893.33,893.33,893.01,893.01,404.0,893.33,893.33,893.01,893.01,404.0
2017-01-20 14:00:00,893.46,894.35,893.46,894.31,502.0,893.46,894.35,893.46,894.31,502.0
2017-01-20 14:30:00,893.86,895.84,893.86,894.61,650.0,893.86,895.84,893.86,894.61,650.0
2017-01-20 15:00:00,894.36,895.9,894.36,895.89,870.0,894.36,895.9,894.36,895.89,870.0
2017-01-20 15:30:00,894.61,896.91,893.51,896.91,1701.0,894.61,896.91,893.51,896.91,1701.0
2017-01-23 09:30:00,892.45,896.66,892.45,896.07,1012.0,892.45,896.66,892.45,896.07,1012.0
2017-01-23 10:00:00,896.0,897.35,895.01,896.9,912.0,896.0,897.35,895.01,896.9,912.0
2017-01-23 10:30:00,896.07,896.07,896.07,896.07,100.0,896.07,896.07,896.07,896.07,100.0
2017-01-23 11:00:00,899.0,899.63,898.73,898.73,976.0,899.0,899.63,898.73,898.73,976.0
2017-01-23 11:30:00,897.76,898.77,897.76,898.76,734.0,897.76,898.77,897.76,898.76,734.0
2017-01-23 12:00:00,900.13,902.8,899.93,901.07,784.0,900.13,902.8,899.93,901.07,784.0
2017-01-23 12:30:00,901.25,901.25,901.25,901.25,100.0,901.25,901.25,901.25,901.25,100.0
2017-01-23 13:00:00,901.62,901.62,901.62,901.62,200.0,901.62,901.62,901.62,901.62,200.0
2017-01-23 13:30:00,901.74,901.75,900.58,900.58,1314.0,901.74,901.75,900.58,900.58,1314.0
2017-01-23 14:00:00,900.05,900.25,899.67,899.68,300.0,900.05,900.25,899.67,899.68,300.0
2017-01-23 14:30:00,900.74,902.59,900.74,902.59,300.0,900.74,902.59,900.74,902.59,300.0
2017-01-23 15:00:00,902.0,904.13,902.0,903.87,705.0,902.0,904.13,902.0,903.87,705.0
2017-01-23 15:30:00,904.11,904.92,901.86,901.86,1640.0,904.11,904.92,901.86,901.86,1640.0
2017-01-24 09:30:00,899.84,901.44,899.84,901.44,417.0,899.84,901.44,899.84,901.44,417.0
2017-01-24 10:00:00,902.19,907.58,902.19,904.68,1200.0,902.19,907.58,902.19,904.68,1200.0
2017-01-24 10:30:00,905.07,907.6,903.99,907.6,1400.0,905.07,907.6,903.99,907.6,1400.0
2017-01-24 11:00:00,905.0,906.99,904.96,905.24,1200.0,905.0,906.99,904.96,905.24,1200.0
2017-01-24 11:30:00,905.5,906.0,905.5,906.0,495.0,905.5,906.0,905.5,906.0,495.0
2017-01-24 12:00:00,906.0,909.98,906.0,909.98,2590.0,906.0,909.98,906.0,909.98,2590.0
2017-01-24 12:30:00,907.88,908.92,907.5,907.87,1100.0,907.88,908.92,907.5,907.87,1100.0
2017-01-24 13:00:00,907.87,907.87,907.87,907.87,0.0,907.87,907.87,907.87,907.87,0.0
2017-01-24 13:30:00,908.9,910.0,907.74,908.3,1415.0,908.9,910.0,907.74,908.3,1415.0
2017-01-24 14:00:00,911.54,915.03,910.22,913.19,2050.0,911.54,915.03,910.22,913.19,2050.0
2017-01-24 14:30:00,913.97,915.55,913.16,915.2,1034.0,913.97,915.55,913.16,915.2,1034.0
2017-01-24 15:00:00,914.0,916.49,913.99,915.0,1600.0,914.0,916.49,913.99,915.0,1600.0
2017-01-24 15:30:00,916.11,918.98,914.4,917.5,6808.0,916.11,918.98,914.4,917.5,6808.0
2017-01-25 09:30:00,925.4,929.7,920.1,929.01,2314.0,925.4,929.7,920.1,929.01,2314.0
2017-01-25 10:00:00,930.0,930.0,927.75,928.59,1453.0,930.0,930.0,927.75,928.59,1453.0
2017-01-25 10:30:00,927.64,929.98,925.9,928.75,2500.0,927.64,929.98,925.9,928.75,2500.0
2017-01-25 11:00:00,926.94,928.75,926.94,928.74,1534.0,926.94,928.75,926.94,928.74,1534.0
2017-01-25 11:30:00,928.67,928.75,928.26,928.26,2531.0,928.67,928.75,928.26,928.26,2531.0
2017-01-25 12:00:00,928.59,928.8,928.22,928.3,400.0,928.59,928.8,928.22,928.3,400.0
2017-01-25 12:30:00,929.09,930.01,929.09,930.01,600.0,929.09,930.01,929.09,930.01,600.0
2017-01-25 13:00:00,931.45,931.8,931.45,931.78,400.0,931.45,931.8,931.45,931.78,400.0
2017-01-25 13:30:00,931.36,931.37,930.36,930.54,1188.0,931.36,931.37,930.36,930.54,1188.0
2017-01-25 14:00:00,929.84,933.31,929.84,933.31,3268.0,929.84,933.31,929.84,933.31,3268.0
2017-01-25 14:30:00,933.0,933.0,930.72,930.72,700.0,933.0,933.0,930.72,930.72,700.0
2017-01-25 15:00:00,930.1,931.6,930.1,931.5,1700.0,930.1,931.6,930.1,931.5,1700.0
2017-01-25 15:30:00,932.16,932.17,928.86,928.86,3337.0,932.16,932.17,928.86,928.86,3337.0
2017-01-26 09:30:00,929.74,932.51,929.74,932.5,1752.0,929.74,932.51,929.74,932.5,1752.0
2017-01-26 10:00:00,931.32,931.51,931.32,931.51,300.0,931.32,931.51,931.32,931.51,300.0
2017-01-26 10:30:00,931.64,931.64,930.98,930.98,200.0,931.64,931.64,930.98,930.98,200.0
2017-01-26 11:00:00,929.25,929.4,928.99,929.22,800.0,929.25,929.4,928.99,929.22,800.0
2017-01-26 11:30:00,928.68,928.68,927.33,928.39,800.0,928.68,928.68,927.33,928.39,800.0
2017-01-26 12:00:00,928.0,928.0,926.63,926.63,515.0,928.0,928.0,926.63,926.63,515.0
2017-01-26 12:30:00,928.37,928.37,928.2,928.36,400.0,928.37,928.37,928.2,928.36,400.0
2017-01-26 13:00:00,929.0,929.0,926.75,926.75,800.0,929.0,929.0,926.75,926.75,800.0
2017-01-26 13:30:00,926.07,927.36,924.8,925.93,1592.0,926.07,927.36,924.8,925.93,1592.0
2017-01-26 14:00:00,925.52,926.47,924.82,926.47,800.0,925.52,926.47,924.82,926.47,800.0
2017-01-26 14:30:00,926.69,928.97,925.49,926.56,1593.0,926.69,928.97,925.49,926.56,1593.0
2017-01-26 15:00:00,928.72,932.5,926.29,931.23,1846.0,928.72,932.5,926.29,931.23,1846.0
2017-01-26 15:30:00,930.37,931.98,928.8,929.93,4346.0,930.37,931.98,928.8,929.93,4346.0
2017-01-27 09:30:00,931.15,931.15,927.62,927.62,466.0,931.15,931.15,927.62,927.62,466.0
2017-01-27 10:00:00,928.92,928.92,927.13,927.13,400.0,928.92,928.92,927.13,927.13,400.0
2017-01-27 10:30:00,927.32,928.0,926.87,926.88,430.0,927.32,928.0,926.87,926.88,430.0
2017-01-27 11:00:00,926.12,926.55,924.38,924.38,932.0,926.12,926.55,924.38,924.38,932.0
2017-01-27 11:30:00,925.17,925.17,925.17,925.17,186.0,925.17,925.17,925.17,925.17,186.0
2017-01-27 12:00:00,925.24,925.24,925.08,925.08,300.0,925.24,925.24,925.08,925.08,300.0
2017-01-27 12:30:00,925.08,925.08,925.08,925.08,0.0,925.08,925.08,925.08,925.08,0.0
2017-01-27 13:00:00,924.73,925.86,924.73,925.86,200.0,924.73,925.86,924.73,925.86,200.0
2017-01-27 13:30:00,925.86,925.86,925.86,925.86,0.0,925.86,925.86,925.86,925.86,0.0
2017-01-27 14:00:00,925.2,925.72,924.95,925.72,1489.0,925.2,925.72,924.95,925.72,1489.0
2017-01-27 14:30:00,924.68,925.61,924.68,925.61,1860.0,924.68,925.61,924.68,925.61,1860.0
2017-01-27 15:00:00,924.66,924.81,924.66,924.81,200.0,924.66,924.81,924.66,924.81,200.0
2017-01-27 15:30:00,923.49,924.25,922.78,922.99,2000.0,923.49,924.25,922.78,922.99,2000.0
2017-01-30 09:30:00,918.0,918.0,913.3,916.6,1429.0,918.0,918.0,913.3,916.6,1429.0
2017-01-30 10:00:00,917.9,917.9,915.1,915.1,1170.0,917.9,917.9,915.1,915.1,1170.0
2017-01-30 10:30:00,916.0,916.0,914.22,914.22,1500.0,916.0,916.0,914.22,914.22,1500.0
2017-01-30 11:00:00,913.61,914.25,913.61,914.25,269.0,913.61,914.25,913.61,914.25,269.0
2017-01-30 11:30:00,913.95,913.95,913.95,913.95,100.0,913.95,913.95,913.95,913.95,100.0
2017-01-30 12:00:00,914.42,914.42,914.42,914.42,100.0,914.42,914.42,914.42,914.42,100.0
2017-01-30 12:30:00,915.25,916.5,915.17,916.0,900.0,915.25,916.5,915.17,916.0,900.0
2017-01-30 13:00:00,915.67,916.0,915.67,916.0,1100.0,915.67,916.0,915.67,916.0,1100.0
2017-01-30 13:30:00,915.3,916.0,915.3,915.89,500.0,915.3,916.0,915.3,915.89,500.0
2017-01-30 14:00:00,916.68,919.75,916.68,919.75,300.0,916.68,919.75,916.68,919.75,300.0
2017-01-30 14:30:00,919.49,919.68,918.11,919.32,400.0,919.49,919.68,918.11,919.32,400.0
2017-01-30 15:00:00,919.38,919.38,915.56,916.5,2600.0,919.38,919.38,915.56,916.5,2600.0
2017-01-30 15:30:00,915.47,916.0,914.57,915.3,1495.0,915.47,916.0,914.57,915.3,1495.0
2017-01-31 09:30:00,912.95,913.52,909.28,913.0,1315.0,912.95,913.52,909.28,913.0,1315.0
2017-01-31 10:00:00,912.07,913.43,910.95,910.95,778.0,912.07,913.43,910.95,910.95,778.0
2017-01-31 10:30:00,913.01,913.47,910.18,911.0,1029.0,913.01,913.47,910.18,911.0,1029.0
2017-01-31 11:00:00,910.0,912.33,910.0,910.95,418.0,910.0,912.33,910.0,910.95,418.0
2017-01-31 11:30:00,910.87,911.83,910.86,911.6,600.0,910.87,911.83,910.86,911.6,600.0
2017-01-31 12:00:00,912.18,912.18,912.17,912.18,100.0,912.18,912.18,912.17,912.18,100.0
2017-01-31 12:30:00,915.32,915.73,915.32,915.4,400.0,915.32,915.73,915.32,915.4,400.0
2017-01-31 13:00:00,916.17,917.54,916.01,916.04,600.0,916.17,917.54,916.01,916.04,600.0
2017-01-31 13:30:00,916.88,916.88,916.36,916.36,200.0,916.88,916.88,916.36,916.36,200.0
2017-01-31 14:00:00,916.51,916.6,916.51,916.59,259.0,916.51,916.6,916.51,916.59,259.0
2017-01-31 14:30:00,917.88,918.97,917.88,918.97,300.0,917.88,918.97,917.88,918.97,300.0
2017-01-31 15:00:00,919.99,922.26,919.63,922.24,700.0,919.99,922.26,919.63,922.24,700.0
2017-01-31 15:30:00,921.6,925.31,921.02,924.14,6823.0,921.6,925.31,921.02,924.14,6823.0
2017-02-01 09:30:00,929.69,930.13,926.15,928.71,3152.0,929.69,930.13,926.15,928.71,3152.0
2017-02-01 10:00:00,930.04,930.04,925.21,927.42,341.0,930.04,930.04,925.21,927.42,341.0
2017-02-01 10:30:00,927.42,927.42,927.42,927.42,0.0,927.42,927.42,927.42,927.42,0.0
2017-02-01 11:00:00,926.01,926.01,924.04,924.04,500.0,926.01,926.01,924.04,924.04,500.0
2017-02-01 11:30:00,925.18,925.18,923.01,923.01,1944.0,925.18,925.18,923.01,923.01,1944.0
2017-02-01 12:00:00,924.48,925.0,923.83,923.84,2140.0,924.48,925.0,923.83,923.84,2140.0
2017-02-01 12:30:00,924.03,924.06,923.96,924.06,1000.0,924.03,924.06,923.96,924.06,1000.0
2017-02-01 13:00:00,924.01,924.01,923.55,923.7,300.0,924.01,924.01,923.55,923.7,300.0
2017-02-01 13:30:00,923.15,923.7,922.4,922.85,4861.0,923.15,923.7,922.4,922.85,4861.0
2017-02-01 14:00:00,922.84,924.6,922.8,924.45,770.0,922.84,924.6,922.8,924.45,770.0
2017-02-01 14:30:00,923.45,923.82,922.0,922.37,851.0,923.45,923.82,922.0,922.37,851.0
2017-02-01 15:00:00,921.57,922.3,920.43,922.3,1141.0,921.57,922.3,920.43,922.3,1141.0
2017-02-01 15:30:00,922.02,922.67,920.61,921.73,2009.0,922.02,922.67,920.61,921.73,2009.0
2017-02-02 09:30:00,917.93,930.0,915.68,929.85,1827.0,917.93,930.0,915.68,929.85,1827.0
2017-02-02 10:00:00,927.55,929.11,927.55,929.11,400.0,927.55,929.11,927.55,929.11,400.0
2017-02-02 10:30:00,926.38,926.38,926.37,926.38,100.0,926.38,926.38,926.37,926.38,100.0
2017-02-02 11:00:00,929.2,929.2,926.25,926.25,600.0,929.2,929.2,926.25,926.25,600.0
2017-02-02 11:30:00,926.88,926.88,925.43,925.43,200.0,926.88,926.88,925.43,925.43,200.0
2017-02-02 12:00:00,926.8,926.8,926.12,926.66,1214.0,926.8,926.8,926.12,926.66,1214.0
2017-02-02 12:30:00,926.66,926.66,926.66,926.66,0.0,926.66,926.66,926.66,926.66,0.0
2017-02-02 13:00:00,927.81,928.33,926.74,927.63,540.0,927.81,928.33,926.74,927.63,540.0
2017-02-02 13:30:00,926.88,928.18,926.0,928.18,600.0,926.88,928.18,926.0,928.18,600.0
2017-02-02 14:00:00,927.81,928.89,926.05,926.06,700.0,927.81,928.89,926.05,926.06,700.0
2017-02-02 14:30:00,926.15,927.53,924.46,927.02,700.0,926.15,927.53,924.46,927.02,700.0
2017-02-02 15:00:00,926.8,926.8,924.18,925.57,400.0,926.8,926.8,924.18,925.57,400.0
2017-02-02 15:30:00,922.88,925.96,922.88,924.97,2132.0,922.88,925.96,922.88,924.97,2132.0
2017-02-03 09:30:00,930.0,930.26,929.4,930.25,781.0,930.0,930.26,929.4,930.25,781.0
2017-02-03 10:00:00,931.49,933.87,931.49,933.87,1006.0,931.49,933.87,931.49,933.87,1006.0
2017-02-03 10:30:00,932.84,932.84,932.84,932.84,100.0,932.84,932.84,932.84,932.84,100.0
2017-02-03 11:00:00,932.21,932.21,931.94,931.94,200.0,932.21,932.21,931.94,931.94,200.0
2017-02-03 11:30:00,932.21,932.21,932.2,932.21,243.0,932.21,932.21,932.2,932.21,243.0
2017-02-03 12:00:00,931.48,931.48,931.48,931.48,110.0,931.48,931.48,931.48,931.48,110.0
2017-02-03 12:30:00,929.29,929.52,929.28,929.52,200.0,929.29,929.52,929.28,929.52,200.0
2017-02-03 13:00:00,928.37,928.37,928.37,928.37,100.0,928.37,928.37,928.37,928.37,100.0
2017-02-03 13:30:00,929.51,929.51,928.83,928.83,200.0,929.51,929.51,928.83,928.83,200.0
2017-02-03 14:00:00,927.82,927.82,927.81,927.82,100.0,927.82,927.82,927.81,927.82,100.0
2017-02-03 14:30:00,928.92,928.97,928.92,928.97,292.0,928.92,928.97,928.92,928.97,292.0
2017-02-03 15:00:00,928.97,928.97,928.97,928.97,0.0,928.97,928.97,928.97,928.97,0.0
2017-02-03 15:30:00,927.83,927.83,925.06,927.62,4177.0,927.83,927.83,925.06,927.62,4177.0
2017-02-06 09:30:00,921.05,924.77,919.57,922.27,1261.0,921.05,924.77,919.57,922.27,1261.0
2017-02-06 10:00:00,923.02,925.79,923.02,924.99,305.0,923.02,925.79,923.02,924.99,305.0
2017-02-06 10:30:00,923.82,925.13,923.17,925.04,800.0,923.82,925.13,923.17,925.04,800.0
2017-02-06 11:00:00,925.7,927.56,925.24,925.24,900.0,925.7,927.56,925.24,925.24,900.0
2017-02-06 11:30:00,926.13,926.82,926.01,926.82,800.0,926.13,926.82,926.01,926.82,800.0
2017-02-06 12:00:00,927.34,928.5,927.33,928.5,503.0,927.34,928.5,927.33,928.5,503.0
2017-02-06 12:30:00,928.02,928.47,927.46,927.46,743.0,928.02,928.47,927.46,927.46,743.0
2017-02-06 13:00:00,927.45,928.73,927.44,928.69,1273.0,927.45,928.73,927.44,928.69,1273.0
2017-02-06 13:30:00,927.38,928.65,927.38,928.65,778.0,927.38,928.65,927.38,928.65,778.0
2017-02-06 14:00:00,927.93,927.93,923.32,924.73,3606.0,927.93,927.93,923.32,924.73,3606.0
2017-02-06 14:30:00,925.21,925.21,924.98,925.04,300.0,925.21,925.21,924.98,925.04,300.0
2017-02-06 15:00:00,926.29,926.29,925.82,925.83,200.0,926.29,926.29,925.82,925.83,200.0
2017-02-06 15:30:00,925.81,925.81,921.24,921.5,5600.0,925.81,925.81,921.24,921.5,5600.0
2017-02-07 09:30:00,923.55,923.55,922.0,922.97,1108.0,923.55,923.55,922.0,922.97,1108.0
2017-02-07 10:00:00,922.63,923.2,920.84,920.84,412.0,922.63,923.2,920.84,920.84,412.0
2017-02-07 10:30:00,921.06,921.2,919.92,921.2,310.0,921.06,921.2,919.92,921.2,310.0
2017-02-07 11:00:00,921.94,921.95,915.4,918.72,1300.0,921.94,921.95,915.4,918.72,1300.0
2017-02-07 11:30:00,919.0,922.0,919.0,922.0,1587.0,919.0,922.0,919.0,922.0,1587.0
2017-02-07 12:00:00,921.44,921.53,921.26,921.26,300.0,921.44,921.53,921.26,921.26,300.0
2017-02-07 12:30:00,920.4,920.4,918.51,919.57,500.0,920.4,920.4,918.51,919.57,500.0
2017-02-07 13:00:00,919.99,919.99,918.89,919.72,1400.0,919.99,919.99,918.89,919.72,1400.0
2017-02-07 13:30:00,920.4,920.4,920.4,920.4,200.0,920.4,920.4,920.4,920.4,200.0
2017-02-07 14:00:00,920.39,920.39,919.53,919.55,500.0,920.39,920.39,919.53,919.55,500.0
2017-02-07 14:30:00,919.55,919.55,919.55,919.55,0.0,919.55,919.55,919.55,919.55,0.0
2017-02-07 15:00:00,919.93,920.41,919.22,920.2,1365.0,919.93,920.41,919.22,920.2,1365.0
2017-02-07 15:30:00,919.72,921.97,919.7,921.16,2000.0,919.72,921.97,919.7,921.16,2000.0
2017-02-08 09:30:00,920.87,920.87,920.09,920.09,233.0,920.87,920.87,920.09,920.09,233.0
2017-02-08 10:00:00,918.1,919.33,916.08,916.08,900.0,918.1,919.33,916.08,916.08,900.0
2017-02-08 10:30:00,915.84,917.75,915.27,915.27,1573.0,915.84,917.75,915.27,915.27,1573.0
2017-02-08 11:00:00,915.98,916.0,914.64,915.21,600.0,915.98,916.0,914.64,915.21,600.0
2017-02-08 11:30:00,914.12,914.43,913.54,914.43,800.0,914.12,914.43,913.54,914.43,800.0
2017-02-08 12:00:00,915.93,915.93,915.64,915.68,600.0,915.93,915.93,915.64,915.68,600.0
2017-02-08 12:30:00,915.33,915.33,913.64,913.64,500.0,915.33,915.33,913.64,913.64,500.0
2017-02-08 13:00:00,914.13,914.87,912.56,912.57,700.0,914.13,914.87,912.56,912.57,700.0
2017-02-08 13:30:00,913.96,913.96,912.1,913.7,1100.0,913.96,913.96,912.1,913.7,1100.0
2017-02-08 14:00:00,913.77,914.34,912.02,913.1,3371.0,913.77,914.34,912.02,913.1,3371.0
2017-02-08 14:30:00,912.78,913.05,911.76,911.85,1322.0,912.78,913.05,911.76,911.85,1322.0
2017-02-08 15:00:00,911.05,911.05,909.81,910.65,700.0,911.05,911.05,909.81,910.65,700.0
2017-02-08 15:30:00,909.47,912.71,909.0,912.71,5786.0,909.47,912.71,909.0,912.71,5786.0
2017-02-09 09:30:00,922.25,935.0,922.25,926.0,6721.0,922.25,935.0,922.25,926.0,6721.0
2017-02-09 10:00:00,926.68,936.45,926.42,935.28,1784.0,926.68,936.45,926.42,935.28,1784.0
2017-02-09 10:30:00,936.0,936.0,931.0,932.0,2893.0,936.0,936.0,931.0,932.0,2893.0
2017-02-09 11:00:00,933.89,940.4,932.25,940.4,1176.0,933.89,940.4,932.25,940.4,1176.0
2017-02-09 11:30:00,939.38,940.94,939.1,940.94,600.0,939.38,940.94,939.1,940.94,600.0
2017-02-09 12:00:00,938.84,940.36,935.03,940.36,2250.0,938.84,940.36,935.03,940.36,2250.0
2017-02-09 12:30:00,940.36,942.89,939.69,941.54,2380.0,940.36,942.89,939.69,941.54,2380.0
2017-02-09 13:00:00,942.99,942.99,940.06,941.0,3700.0,942.99,942.99,940.06,941.0,3700.0
2017-02-09 13:30:00,940.4,940.4,937.67,938.81,1345.0,940.4,940.4,937.67,938.81,1345.0
2017-02-09 14:00:00,938.84,944.42,938.64,942.46,1878.0,938.84,944.42,938.64,942.46,1878.0
2017-02-09 14:30:00,944.76,944.76,942.94,942.94,500.0,944.76,944.76,942.94,942.94,500.0
2017-02-09 15:00:00,942.49,942.49,941.36,941.36,400.0,942.49,942.49,941.36,941.36,400.0
2017-02-09 15:30:00,941.49,942.96,940.19,942.29,4688.0,941.49,942.96,940.19,942.29,4688.0
2017-02-10 09:30:00,941.05,945.77,937.86,944.52,3245.0,941.05,945.77,937.86,944.52,3245.0
2017-02-10 10:00:00,944.96,947.31,944.0,947.31,1360.0,944.96,947.31,944.0,947.31,1360.0
2017-02-10 10:30:00,947.3,950.0,947.29,948.95,1190.0,947.3,950.0,947.29,948.95,1190.0
2017-02-10 11:00:00,948.0,948.95,942.1,945.33,3030.0,948.0,948.95,942.1,945.33,3030.0
2017-02-10 11:30:00,943.32,943.55,942.16,942.16,575.0,943.32,943.55,942.16,942.16,575.0
2017-02-10 12:00:00,943.81,944.38,943.13,943.65,500.0,943.81,944.38,943.13,943.65,500.0
2017-02-10 12:30:00,942.85,943.36,942.85,943.36,200.0,942.85,943.36,942.85,943.36,200.0
2017-02-10 13:00:00,943.72,943.77,943.72,943.77,600.0,943.72,943.77,943.72,943.77,600.0
2017-02-10 13:30:00,944.08,944.33,944.08,944.33,600.0,944.08,944.33,944.08,944.33,600.0
2017-02-10 14:00:00,944.57,946.37,944.47,944.47,301.0,944.57,946.37,944.47,944.47,301.0
2017-02-10 14:30:00,945.13,945.14,943.07,943.07,709.0,945.13,945.14,943.07,943.07,709.0
2017-02-10 15:00:00,942.9,943.05,942.0,942.69,1537.0,942.9,943.05,942.0,942.69,1537.0
2017-02-10 15:30:00,943.13,946.61,943.13,944.57,5861.0,943.13,946.61,943.13,944.57,5861.0
2017-02-13 09:30:00,944.0,946.14,944.0,946.14,2252.0,944.0,946.14,944.0,946.14,2252.0
2017-02-13 10:00:00,946.36,947.98,946.32,946.48,400.0,946.36,947.98,946.32,946.48,400.0
2017-02-13 10:30:00,947.0,948.0,947.0,948.0,600.0,947.0,948.0,947.0,948.0,600.0
2017-02-13 11:00:00,947.34,947.95,946.4,946.5,1439.0,947.34,947.95,946.4,946.5,1439.0
2017-02-13 11:30:00,947.46,949.37,947.46,949.37,400.0,947.46,949.37,947.46,949.37,400.0
2017-02-13 12:00:00,948.38,948.88,948.0,948.74,900.0,948.38,948.88,948.0,948.74,900.0
2017-02-13 12:30:00,948.19,948.59,947.99,947.99,607.0,948.19,948.59,947.99,947.99,607.0
2017-02-13 13:00:00,947.58,948.86,947.58,948.86,400.0,947.58,948.86,947.58,948.86,400.0
2017-02-13 13:30:00,950.0,950.0,950.0,950.0,1111.0,950.0,950.0,950.0,950.0,1111.0
2017-02-13 14:00:00,949.28,950.7,949.28,949.64,680.0,949.28,950.7,949.28,949.64,680.0
2017-02-13 14:30:00,949.23,949.23,947.94,948.02,543.0,949.23,949.23,947.94,948.02,543.0
2017-02-13 15:00:00,946.7,947.85,945.74,947.0,405.0,946.7,947.85,945.74,947.0,405.0
2017-02-13 15:30:00,948.23,949.41,946.47,947.42,1707.0,948.23,949.41,946.47,947.42,1707.0
2017-02-14 09:30:00,945.12,950.79,945.12,949.18,495.0,945.12,950.79,945.12,949.18,495.0
2017-02-14 10:00:00,949.4,949.43,946.18,946.18,1128.0,949.4,949.43,946.18,946.18,1128.0
2017-02-14 10:30:00,945.75,948.0,945.0,948.0,700.0,945.75,948.0,945.0,948.0,700.0
2017-02-14 11:00:00,948.59,949.4,947.25,947.5,1183.0,948.59,949.4,947.25,947.5,1183.0
2017-02-14 11:30:00,947.0,948.51,946.25,948.51,1270.0,947.0,948.51,946.25,948.51,1270.0
2017-02-14 12:00:00,948.51,948.51,948.51,948.51,0.0,948.51,948.51,948.51,948.51,0.0
2017-02-14 12:30:00,948.17,951.09,948.17,951.09,1400.0,948.17,951.09,948.17,951.09,1400.0
2017-02-14 13:00:00,949.01,949.01,949.01,949.01,100.0,949.01,949.01,949.01,949.01,100.0
2017-02-14 13:30:00,950.66,952.83,950.31,952.83,401.0,950.66,952.83,950.31,952.83,401.0
2017-02-14 14:00:00,952.93,952.99,952.92,952.99,200.0,952.93,952.99,952.92,952.99,200.0
2017-02-14 14:30:00,954.39,955.05,953.68,953.68,404.0,954.39,955.05,953.68,953.68,404.0
2017-02-14 15:00:00,952.12,952.57,951.34,951.35,435.0,952.12,952.57,951.34,951.35,435.0
2017-02-14 15:30:00,951.44,951.85,949.58,949.95,2700.0,951.44,951.85,949.58,949.95,2700.0
2017-02-15 09:30:00,946.6,948.98,946.6,948.98,384.0,946.6,948.98,946.6,948.98,384.0
2017-02-15 10:00:00,949.22,950.0,949.0,949.92,900.0,949.22,950.0,949.0,949.92,900.0
2017-02-15 10:30:00,949.7,950.56,948.44,949.8,900.0,949.7,950.56,948.44,949.8,900.0
2017-02-15 11:00:00,950.37,954.76,950.37,952.04,800.0,950.37,954.76,950.37,952.04,800.0
2017-02-15 11:30:00,951.47,951.63,950.71,950.71,400.0,951.47,951.63,950.71,950.71,400.0
2017-02-15 12:00:00,951.79,951.79,950.53,951.1,300.0,951.79,951.79,950.53,951.1,300.0
2017-02-15 12:30:00,951.13,952.65,950.92,952.45,1000.0,951.13,952.65,950.92,952.45,1000.0
2017-02-15 13:00:00,952.45,952.45,952.45,952.45,0.0,952.45,952.45,952.45,952.45,0.0
2017-02-15 13:30:00,952.67,952.67,951.89,952.05,425.0,952.67,952.67,951.89,952.05,425.0
2017-02-15 14:00:00,952.36,953.97,952.36,953.0,502.0,952.36,953.97,952.36,953.0,502.0
2017-02-15 14:30:00,953.98,953.98,952.85,952.85,985.0,953.98,953.98,952.85,952.85,985.0
2017-02-15 15:00:00,953.16,953.54,952.54,953.19,905.0,953.16,953.54,952.54,953.19,905.0
2017-02-15 15:30:00,953.78,955.88,953.78,954.98,3002.0,953.78,955.88,953.78,954.98,3002.0
2017-02-16 09:30:00,955.86,956.11,953.3,953.34,973.0,955.86,956.11,953.3,953.34,973.0
2017-02-16 10:00:00,955.79,958.61,955.11,957.54,700.0,955.79,958.61,955.11,957.54,700.0
2017-02-16 10:30:00,958.88,958.88,957.66,957.66,659.0,958.88,958.88,957.66,957.66,659.0
2017-02-16 11:00:00,957.68,959.9,957.58,958.93,2884.0,957.68,959.9,957.58,958.93,2884.0
2017-02-16 11:30:00,959.83,961.44,959.83,960.23,1215.0,959.83,961.44,959.83,960.23,1215.0
2017-02-16 12:00:00,960.68,961.23,960.22,961.23,400.0,960.68,961.23,960.22,961.23,400.0
2017-02-16 12:30:00,959.74,960.75,958.62,960.75,739.0,959.74,960.75,958.62,960.75,739.0
2017-02-16 13:00:00,959.0,959.37,958.25,958.97,700.0,959.0,959.37,958.25,958.97,700.0
2017-02-16 13:30:00,959.3,959.35,958.14,958.57,1100.0,959.3,959.35,958.14,958.57,1100.0
2017-02-16 14:00:00,958.88,960.0,958.68,959.35,1218.0,958.88,960.0,958.68,959.35,1218.0
2017-02-16 14:30:00,959.35,959.54,959.32,959.54,407.0,959.35,959.54,959.32,959.54,407.0
2017-02-16 15:00:00,959.5,961.14,959.5,959.83,900.0,959.5,961.14,959.5,959.83,900.0
2017-02-16 15:30:00,960.35,961.08,959.08,960.0,3722.0,960.35,961.08,959.08,960.0,3722.0
2017-02-17 09:30:00,953.75,957.47,953.75,957.45,1573.0,953.75,957.47,953.75,957.45,1573.0
2017-02-17 10:00:00,958.81,962.68,957.72,962.68,1407.0,958.81,962.68,957.72,962.68,1407.0
2017-02-17 10:30:00,959.11,959.11,957.2,957.2,600.0,959.11,959.11,957.2,957.2,600.0
2017-02-17 11:00:00,958.64,959.11,958.64,958.98,600.0,958.64,959.11,958.64,958.98,600.0
2017-02-17 11:30:00,959.15,960.61,959.15,960.37,500.0,959.15,960.61,959.15,960.37,500.0
2017-02-17 12:00:00,960.01,960.08,959.39,959.65,525.0,960.01,960.08,959.39,959.65,525.0
2017-02-17 12:30:00,959.46,960.67,959.45,959.46,1100.0,959.46,960.67,959.45,959.46,1100.0
2017-02-17 13:00:00,960.26,960.26,959.98,960.12,500.0,960.26,960.26,959.98,960.12,500.0
2017-02-17 13:30:00,961.0,961.12,960.68,961.12,1000.0,961.0,961.12,960.68,961.12,1000.0
2017-02-17 14:00:00,961.87,961.98,961.05,961.06,800.0,961.87,961.98,961.05,961.06,800.0
2017-02-17 14:30:00,962.07,962.16,960.82,960.83,400.0,962.07,962.16,960.82,960.83,400.0
2017-02-17 15:00:00,961.52,962.39,960.97,962.38,1935.0,961.52,962.39,960.97,962.38,1935.0
2017-02-17 15:30:00,962.15,964.77,962.15,964.51,2700.0,962.15,964.77,962.15,964.51,2700.0
2017-02-21 09:30:00,964.99,964.99,961.66,962.98,2006.0,964.99,964.99,961.66,962.98,2006.0
2017-02-21 10:00:00,961.72,963.84,961.72,963.84,200.0,961.72,963.84,961.72,963.84,200.0
2017-02-21 10:30:00,964.18,967.0,964.17,967.0,900.0,964.18,967.0,964.17,967.0,900.0
2017-02-21 11:00:00,966.01,966.91,965.76,966.9,1600.0,966.01,966.91,965.76,966.9,1600.0
2017-02-21 11:30:00,968.23,972.76,968.19,972.24,2278.0,968.23,972.76,968.19,972.24,2278.0
2017-02-21 12:00:00,972.41,972.5,971.57,972.5,600.0,972.41,972.5,971.57,972.5,600.0
2017-02-21 12:30:00,971.0,971.0,970.26,970.26,700.0,971.0,971.0,970.26,970.26,700.0
2017-02-21 13:00:00,970.26,970.26,970.26,970.26,0.0,970.26,970.26,970.26,970.26,0.0
2017-02-21 13:30:00,966.4,969.0,966.18,968.09,812.0,966.4,969.0,966.18,968.09,812.0
2017-02-21 14:00:00,970.16,970.3,969.1,970.3,648.0,970.16,970.3,969.1,970.3,648.0
2017-02-21 14:30:00,970.02,977.81,970.02,975.0,3101.0,970.02,977.81,970.02,975.0,3101.0
2017-02-21 15:00:00,976.1,985.97,976.1,983.98,3709.0,976.1,985.97,976.1,983.98,3709.0
2017-02-21 15:30:00,981.2,985.72,980.97,981.19,5870.0,981.2,985.72,980.97,981.19,5870.0
2017-02-22 09:30:00,985.0,985.0,982.17,984.99,3102.0,985.0,985.0,982.17,984.99,3102.0
2017-02-22 10:00:00,984.72,985.7,983.59,984.44,4000.0,984.72,985.7,983.59,984.44,4000.0
2017-02-22 10:30:00,982.29,983.14,981.8,983.13,3460.0,982.29,983.14,981.8,983.13,3460.0
2017-02-22 11:00:00,980.9,980.9,980.26,980.26,400.0,980.9,980.9,980.26,980.26,400.0
2017-02-22 11:30:00,980.49,981.05,980.49,981.05,300.0,980.49,981.05,980.49,981.05,300.0
2017-02-22 12:00:00,982.1,982.1,980.87,981.36,441.0,982.1,982.1,980.87,981.36,441.0
2017-02-22 12:30:00,979.72,979.76,978.54,978.65,1249.0,979.72,979.76,978.54,978.65,1249.0
2017-02-22 13:00:00,980.27,980.27,978.01,978.97,800.0,980.27,980.27,978.01,978.97,800.0
2017-02-22 13:30:00,978.97,978.97,978.97,978.97,0.0,978.97,978.97,978.97,978.97,0.0
2017-02-22 14:00:00,978.21,978.33,977.45,977.7,1800.0,978.21,978.33,977.45,977.7,1800.0
2017-02-22 14:30:00,977.35,977.35,975.15,975.49,1500.0,977.35,977.35,975.15,975.49,1500.0
2017-02-22 15:00:00,973.01,973.01,971.45,972.35,1000.0,973.01,973.01,971.45,972.35,1000.0
2017-02-22 15:30:00,971.03,973.14,970.22,973.07,3308.0,971.03,973.14,970.22,973.07,3308.0
2017-02-23 09:30:00,970.0,970.66,970.0,970.66,2070.0,970.0,970.66,970.0,970.66,2070.0
2017-02-23 10:00:00,972.05,972.42,970.0,970.37,1419.0,972.05,972.42,970.0,970.37,1419.0
2017-02-23 10:30:00,971.0,971.25,969.9,970.44,3147.0,971.0,971.25,969.9,970.44,3147.0
2017-02-23 11:00:00,970.75,970.75,969.6,969.94,1606.0,970.75,970.75,969.6,969.94,1606.0
2017-02-23 11:30:00,972.44,973.29,972.44,972.49,417.0,972.44,973.29,972.44,972.49,417.0
2017-02-23 12:00:00,973.67,978.75,973.66,978.75,2103.0,973.67,978.75,973.66,978.75,2103.0
2017-02-23 12:30:00,979.91,980.01,979.31,980.01,510.0,979.91,980.01,979.31,980.01,510.0
2017-02-23 13:00:00,980.72,981.47,980.72,981.47,200.0,980.72,981.47,980.72,981.47,200.0
2017-02-23 13:30:00,982.66,983.9,982.66,983.0,1000.0,982.66,983.9,982.66,983.0,1000.0
2017-02-23 14:00:00,983.44,983.44,981.42,981.42,982.0,983.44,983.44,981.42,981.42,982.0
2017-02-23 14:30:00,982.78,983.51,981.15,981.16,813.0,982.78,983.51,981.15,981.16,813.0
2017-02-23 15:00:00,981.76,986.08,981.75,986.08,500.0,981.76,986.08,981.75,986.08,500.0
2017-02-23 15:30:00,984.49,986.25,984.26,986.11,4361.0,984.49,986.25,984.26,986.11,4361.0
2017-02-24 09:30:00,982.67,985.0,982.67,984.54,2003.0,982.67,985.0,982.67,984.54,2003.0
2017-02-24 10:00:00,983.35,983.35,982.9,983.04,600.0,983.35,983.35,982.9,983.04,600.0
2017-02-24 10:30:00,983.75,984.99,983.08,983.95,2548.0,983.75,984.99,983.08,983.95,2548.0
2017-02-24 11:00:00,984.21,985.0,984.0,984.0,600.0,984.21,985.0,984.0,984.0,600.0
2017-02-24 11:30:00,983.84,983.9,982.42,982.42,1502.0,983.84,983.9,982.42,982.42,1502.0
2017-02-24 12:00:00,983.65,983.65,981.67,981.67,3916.0,983.65,983.65,981.67,981.67,3916.0
2017-02-24 12:30:00,982.02,982.02,981.93,981.93,400.0,982.02,982.02,981.93,981.93,400.0
2017-02-24 13:00:00,979.0,979.0,979.0,979.0,100.0,979.0,979.0,979.0,979.0,100.0
2017-02-24 13:30:00,976.46,978.32,976.44,976.44,663.0,976.46,978.32,976.44,976.44,663.0
2017-02-24 14:00:00,977.57,978.58,976.44,978.58,500.0,977.57,978.58,976.44,978.58,500.0
2017-02-24 14:30:00,977.54,977.54,977.54,977.54,100.0,977.54,977.54,977.54,977.54,100.0
2017-02-24 15:00:00,977.54,977.54,977.54,977.54,0.0,977.54,977.54,977.54,977.54,0.0
2017-02-24 15:30:00,978.45,978.45,976.06,978.0,1458.0,978.45,978.45,976.06,978.0,1458.0
2017-02-27 09:30:00,973.71,975.0,973.71,975.0,1738.0,973.71,975.0,973.71,975.0,1738.0
2017-02-27 10:00:00,975.0,975.0,975.0,975.0,0.0,975.0,975.0,975.0,975.0,0.0
2017-02-27 10:30:00,979.44,979.44,979.0,979.0,300.0,979.44,979.44,979.0,979.0,300.0
2017-02-27 11:00:00,979.78,979.78,977.87,977.87,300.0,979.78,979.78,977.87,977.87,300.0
2017-02-27 11:30:00,975.65,975.65,975.65,975.65,100.0,975.65,975.65,975.65,975.65,100.0
2017-02-27 12:00:00,975.65,975.65,975.65,975.65,0.0,975.65,975.65,975.65,975.65,0.0
2017-02-27 12:30:00,974.85,974.95,974.18,974.18,600.0,974.85,974.95,974.18,974.18,600.0
2017-02-27 13:00:00,976.31,976.31,975.8,975.8,200.0,976.31,976.31,975.8,975.8,200.0
2017-02-27 13:30:00,976.41,976.41,974.67,974.68,430.0,976.41,976.41,974.67,974.68,430.0
2017-02-27 14:00:00,974.67,974.68,974.67,974.68,787.0,974.67,974.68,974.67,974.68,787.0
2017-02-27 14:30:00,975.75,975.75,975.74,975.75,200.0,975.75,975.75,975.74,975.75,200.0
2017-02-27 15:00:00,974.53,975.4,973.78,973.78,500.0,974.53,975.4,973.78,973.78,500.0
2017-02-27 15:30:00,973.18,975.13,972.9,974.31,1800.0,973.18,975.13,972.9,974.31,1800.0
2017-02-28 09:30:00,971.02,974.06,971.02,971.54,2163.0,971.02,974.06,971.02,971.54,2163.0
2017-02-28 10:00:00,972.74,975.41,971.18,974.2,2613.0,972.74,975.41,971.18,974.2,2613.0
2017-02-28 10:30:00,977.47,977.47,976.33,976.33,606.0,977.47,977.47,976.33,976.33,606.0
2017-02-28 11:00:00,976.33,976.33,976.33,976.33,0.0,976.33,976.33,976.33,976.33,0.0
2017-02-28 11:30:00,977.69,978.91,977.69,978.51,800.0,977.69,978.91,977.69,978.51,800.0
2017-02-28 12:00:00,977.84,977.84,976.55,976.55,1000.0,977.84,977.84,976.55,976.55,1000.0
2017-02-28 12:30:00,976.36,976.36,975.01,975.43,600.0,976.36,976.36,975.01,975.43,600.0
2017-02-28 13:00:00,976.42,976.55,976.42,976.55,200.0,976.42,976.55,976.42,976.55,200.0
2017-02-28 13:30:00,976.76,979.89,976.24,979.89,1289.0,976.76,979.89,976.24,979.89,1289.0
2017-02-28 14:00:00,979.3,979.3,978.0,978.5,616.0,979.3,979.3,978.0,978.5,616.0
2017-02-28 14:30:00,978.5,978.6,977.96,978.53,1700.0,978.5,978.6,977.96,978.53,1700.0
2017-02-28 15:00:00,981.79,981.79,981.79,981.79,100.0,981.79,981.79,981.79,981.79,100.0
2017-02-28 15:30:00,981.47,982.44,980.84,981.27,1471.0,981.47,982.44,980.84,981.27,1471.0
2017-03-01 09:30:00,992.0,992.0,991.29,991.3,1895.0,992.0,992.0,991.29,991.3,1895.0
2017-03-01 10:00:00,991.3,991.3,991.3,991.3,0.0,991.3,991.3,991.3,991.3,0.0
2017-03-01 10:30:00,991.3,991.3,991.3,991.3,0.0,991.3,991.3,991.3,991.3,0.0
2017-03-01 11:00:00,987.2,988.39,987.06,987.3,1651.0,987.2,988.39,987.06,987.3,1651.0
2017-03-01 11:30:00,987.23,987.23,986.0,986.0,200.0,987.23,987.23,986.0,986.0,200.0
2017-03-01 12:00:00,986.73,988.36,986.72,988.36,600.0,986.73,988.36,986.72,988.36,600.0
2017-03-01 12:30:00,988.22,988.23,987.11,988.0,914.0,988.22,988.23,987.11,988.0,914.0
2017-03-01 13:00:00,988.0,988.0,983.01,983.01,1301.0,988.0,988.0,983.01,983.01,1301.0
2017-03-01 13:30:00,983.38,983.44,982.71,983.44,500.0,983.38,983.44,982.71,983.44,500.0
2017-03-01 14:00:00,984.11,984.11,982.2,983.87,700.0,984.11,984.11,982.2,983.87,700.0
2017-03-01 14:30:00,984.62,984.67,983.0,983.1,950.0,984.62,984.67,983.0,983.1,950.0
2017-03-01 15:00:00,982.54,982.9,982.0,982.0,600.0,982.54,982.9,982.0,982.0,600.0
2017-03-01 15:30:00,982.94,985.85,980.61,982.08,4430.0,982.94,985.85,980.61,982.08,4430.0
2017-03-02 09:30:00,986.18,988.01,985.7,985.7,2156.0,986.18,988.01,985.7,985.7,2156.0
2017-03-02 10:00:00,985.6,985.6,982.71,982.8,625.0,985.6,985.6,982.71,982.8,625.0
2017-03-02 10:30:00,983.31,983.47,982.28,982.29,712.0,983.31,983.47,982.28,982.29,712.0
2017-03-02 11:00:00,983.4,983.4,980.94,982.07,300.0,983.4,983.4,980.94,982.07,300.0
2017-03-02 11:30:00,981.13,981.68,980.5,980.5,901.0,981.13,981.68,980.5,980.5,901.0
2017-03-02 12:00:00,981.24,981.24,980.0,980.6,500.0,981.24,981.24,980.0,980.6,500.0
2017-03-02 12:30:00,981.24,982.59,981.24,982.07,1591.0,981.24,982.59,981.24,982.07,1591.0
2017-03-02 13:00:00,982.0,982.01,981.05,981.8,1984.0,982.0,982.01,981.05,981.8,1984.0
2017-03-02 13:30:00,981.35,981.35,981.17,981.24,900.0,981.35,981.35,981.17,981.24,900.0
2017-03-02 14:00:00,981.84,982.35,981.35,982.35,502.0,981.84,982.35,981.35,982.35,502.0
2017-03-02 14:30:00,981.86,981.86,980.97,980.98,300.0,981.86,981.86,980.97,980.98,300.0
2017-03-02 15:00:00,981.5,981.5,981.0,981.0,200.0,981.5,981.5,981.0,981.0,200.0
2017-03-02 15:30:00,981.05,982.69,979.29,980.41,2394.0,981.05,982.69,979.29,980.41,2394.0
2017-03-03 09:30:00,976.8,978.51,976.8,978.17,472.0,976.8,978.51,976.8,978.17,472.0
2017-03-03 10:00:00,979.58,984.02,978.55,984.02,1483.0,979.58,984.02,978.55,984.02,1483.0
2017-03-03 10:30:00,982.46,982.46,981.36,981.36,500.0,982.46,982.46,981.36,981.36,500.0
2017-03-03 11:00:00,981.13,981.58,979.9,980.32,1400.0,981.13,981.58,979.9,980.32,1400.0
2017-03-03 11:30:00,980.65,980.65,979.1,979.1,900.0,980.65,980.65,979.1,979.1,900.0
2017-03-03 12:00:00,979.97,981.36,979.92,980.5,400.0,979.97,981.36,979.92,980.5,400.0
2017-03-03 12:30:00,980.98,982.67,980.98,982.67,600.0,980.98,982.67,980.98,982.67,600.0
2017-03-03 13:00:00,983.25,983.25,981.58,981.71,1400.0,983.25,983.25,981.58,981.71,1400.0
2017-03-03 13:30:00,981.38,981.8,980.68,981.8,700.0,981.38,981.8,980.68,981.8,700.0
2017-03-03 14:00:00,981.73,982.77,980.92,980.92,900.0,981.73,982.77,980.92,980.92,900.0
2017-03-03 14:30:00,981.16,983.0,981.16,982.27,750.0,981.16,983.0,981.16,982.27,750.0
2017-03-03 15:00:00,981.7,982.34,980.6,982.32,2300.0,981.7,982.34,980.6,982.32,2300.0
2017-03-03 15:30:00,984.2,984.9,982.24,982.78,2404.0,984.2,984.9,982.24,982.78,2404.0
2017-03-06 09:30:00,980.57,983.66,980.57,983.24,928.0,980.57,983.66,980.57,983.24,928.0
2017-03-06 10:00:00,983.09,983.44,983.09,983.44,400.0,983.09,983.44,983.09,983.44,400.0
2017-03-06 10:30:00,982.36,984.51,980.9,983.72,1100.0,982.36,984.51,980.9,983.72,1100.0
2017-03-06 11:00:00,984.57,984.57,984.57,984.57,100.0,984.57,984.57,984.57,984.57,100.0
2017-03-06 11:30:00,985.03,985.03,983.93,983.93,200.0,985.03,985.03,983.93,983.93,200.0
2017-03-06 12:00:00,984.67,985.0,984.67,984.73,1109.0,984.67,985.0,984.67,984.73,1109.0
2017-03-06 12:30:00,985.69,985.84,985.3,985.84,300.0,985.69,985.84,985.3,985.84,300.0
2017-03-06 13:00:00,985.79,985.79,985.66,985.66,300.0,985.79,985.79,985.66,985.66,300.0
2017-03-06 13:30:00,987.17,987.17,985.11,985.11,300.0,987.17,987.17,985.11,985.11,300.0
2017-03-06 14:00:00,986.14,986.25,986.14,986.25,200.0,986.14,986.25,986.14,986.25,200.0
2017-03-06 14:30:00,984.98,986.27,984.98,986.27,596.0,984.98,986.27,984.98,986.27,596.0
2017-03-06 15:00:00,985.61,986.16,985.6,986.16,376.0,985.61,986.16,985.6,986.16,376.0
2017-03-06 15:30:00,985.27,987.46,984.01,984.32,2000.0,985.27,987.46,984.01,984.32,2000.0
2017-03-07 09:30:00,985.49,988.86,985.49,988.86,467.0,985.49,988.86,985.49,988.86,467.0
2017-03-07 10:00:00,987.87,987.87,983.94,984.02,1300.0,987.87,987.87,983.94,984.02,1300.0
2017-03-07 10:30:00,984.61,984.61,983.52,983.52,200.0,984.61,984.61,983.52,983.52,200.0
2017-03-07 11:00:00,982.8,982.8,982.8,982.8,100.0,982.8,982.8,982.8,982.8,100.0
2017-03-07 11:30:00,982.21,982.21,982.21,982.21,100.0,982.21,982.21,982.21,982.21,100.0
2017-03-07 12:00:00,981.5,981.5,981.5,981.5,100.0,981.5,981.5,981.5,981.5,100.0
2017-03-07 12:30:00,981.87,982.28,980.22,982.28,1000.0,981.87,982.28,980.22,982.28,1000.0
2017-03-07 13:00:00,983.21,983.74,983.21,983.74,529.0,983.21,983.74,983.21,983.74,529.0
2017-03-07 13:30:00,982.7,983.16,982.7,983.16,200.0,982.7,983.16,982.7,983.16,200.0
2017-03-07 14:00:00,982.89,983.45,982.89,983.31,500.0,982.89,983.45,982.89,983.31,500.0
2017-03-07 14:30:00,983.25,983.25,983.25,983.25,100.0,983.25,983.25,983.25,983.25,100.0
2017-03-07 15:00:00,982.92,984.33,982.92,984.33,1100.0,982.92,984.33,982.92,984.33,1100.0
2017-03-07 15:30:00,984.13,984.13,980.01,980.5,2891.0,984.13,984.13,980.01,980.5,2891.0
2017-03-08 09:30:00,980.01,984.05,980.01,981.1,652.0,980.01,984.05,980.01,981.1,652.0
2017-03-08 10:00:00,982.02,982.02,978.0,978.0,400.0,982.02,982.02,978.0,978.0,400.0
2017-03-08 10:30:00,978.3,978.3,976.85,977.31,1441.0,978.3,978.3,976.85,977.31,1441.0
2017-03-08 11:00:00,979.35,979.36,978.84,978.84,438.0,979.35,979.36,978.84,978.84,438.0
2017-03-08 11:30:00,978.84,978.84,978.84,978.84,0.0,978.84,978.84,978.84,978.84,0.0
2017-03-08 12:00:00,979.0,979.0,979.0,979.0,100.0,979.0,979.0,979.0,979.0,100.0
2017-03-08 12:30:00,980.6,980.74,980.0,980.0,700.0,980.6,980.74,980.0,980.0,700.0
2017-03-08 13:00:00,981.52,981.52,981.52,981.52,100.0,981.52,981.52,981.52,981.52,100.0
2017-03-08 13:30:00,981.72,981.8,981.7,981.8,300.0,981.72,981.8,981.7,981.8,300.0
2017-03-08 14:00:00,982.2,982.2,982.2,982.2,100.0,982.2,982.2,982.2,982.2,100.0
2017-03-08 14:30:00,982.2,982.2,982.2,982.2,0.0,982.2,982.2,982.2,982.2,0.0
2017-03-08 15:00:00,983.96,985.81,982.98,985.81,300.0,983.96,985.81,982.98,985.81,300.0
2017-03-08 15:30:00,981.99,984.83,976.56,976.72,3000.0,981.99,984.83,976.56,976.72,3000.0
2017-03-09 09:30:00,977.81,982.1,977.81,981.97,778.0,977.81,982.1,977.81,981.97,778.0
2017-03-09 10:00:00,981.44,981.44,981.44,981.44,100.0,981.44,981.44,981.44,981.44,100.0
2017-03-09 10:30:00,983.04,983.04,979.82,981.8,785.0,983.04,983.04,979.82,981.8,785.0
2017-03-09 11:00:00,980.6,981.45,978.5,978.5,900.0,980.6,981.45,978.5,978.5,900.0
2017-03-09 11:30:00,980.34,980.34,977.84,979.72,500.0,980.34,980.34,977.84,979.72,500.0
2017-03-09 12:00:00,979.75,979.75,977.84,977.84,500.0,979.75,979.75,977.84,977.84,500.0
2017-03-09 12:30:00,978.7,978.83,978.69,978.83,200.0,978.7,978.83,978.69,978.83,200.0
2017-03-09 13:00:00,978.3,979.67,978.16,979.41,600.0,978.3,979.67,978.16,979.41,600.0
2017-03-09 13:30:00,978.57,978.57,978.57,978.57,100.0,978.57,978.57,978.57,978.57,100.0
2017-03-09 14:00:00,977.75,977.89,977.75,977.88,200.0,977.75,977.89,977.75,977.88,200.0
2017-03-09 14:30:00,975.66,978.87,975.66,978.28,653.0,975.66,978.87,975.66,978.28,653.0
2017-03-09 15:00:00,977.57,979.47,976.87,977.9,1604.0,977.57,979.47,976.87,977.9,1604.0
2017-03-09 15:30:00,978.65,979.65,977.41,978.45,2845.0,978.65,979.65,977.41,978.45,2845.0
2017-03-10 09:30:00,979.03,982.04,979.03,980.72,1254.0,979.03,982.04,979.03,980.72,1254.0
2017-03-10 10:00:00,981.92,981.92,977.31,977.31,2252.0,981.92,981.92,977.31,977.31,2252.0
2017-03-10 10:30:00,976.63,978.11,976.63,978.11,976.0,976.63,978.11,976.63,978.11,976.0
2017-03-10 11:00:00,977.78,977.78,975.34,975.71,700.0,977.78,977.78,975.34,975.71,700.0
2017-03-10 11:30:00,975.84,976.37,975.84,976.37,596.0,975.84,976.37,975.84,976.37,596.0
2017-03-10 12:00:00,976.68,979.63,976.13,978.2,1000.0,976.68,979.63,976.13,978.2,1000.0
2017-03-10 12:30:00,978.22,979.1,978.21,979.1,350.0,978.22,979.1,978.21,979.1,350.0
2017-03-10 13:00:00,977.99,977.99,975.29,976.78,760.0,977.99,977.99,975.29,976.78,760.0
2017-03-10 13:30:00,976.11,976.21,975.65,975.65,1500.0,976.11,976.21,975.65,975.65,1500.0
2017-03-10 14:00:00,975.39,976.35,975.39,975.86,500.0,975.39,976.35,975.39,975.86,500.0
2017-03-10 14:30:00,975.53,976.26,975.39,975.86,626.0,975.53,976.26,975.39,975.86,626.0
2017-03-10 15:00:00,975.48,979.18,974.9,975.04,1958.0,975.48,979.18,974.9,975.04,1958.0
2017-03-10 15:30:00,975.29,977.44,974.3,975.89,3710.0,975.29,977.44,974.3,975.89,3710.0
2017-03-13 09:30:00,973.87,980.12,973.87,975.33,1223.0,973.87,980.12,973.87,975.33,1223.0
2017-03-13 10:00:00,975.69,977.2,975.69,977.2,300.0,975.69,977.2,975.69,977.2,300.0
2017-03-13 10:30:00,977.2,977.2,977.2,977.2,0.0,977.2,977.2,977.2,977.2,0.0
2017-03-13 11:00:00,977.57,977.57,977.57,977.57,100.0,977.57,977.57,977.57,977.57,100.0
2017-03-13 11:30:00,977.99,977.99,977.99,977.99,100.0,977.99,977.99,977.99,977.99,100.0
2017-03-13 12:00:00,978.02,978.02,977.54,977.54,200.0,978.02,978.02,977.54,977.54,200.0
2017-03-13 12:30:00,977.55,977.55,976.95,976.95,365.0,977.55,977.55,976.95,976.95,365.0
2017-03-13 13:00:00,976.91,977.11,976.14,976.85,942.0,976.91,977.11,976.14,976.85,942.0
2017-03-13 13:30:00,976.86,978.94,976.85,977.9,550.0,976.86,978.94,976.85,977.9,550.0
2017-03-13 14:00:00,978.63,978.97,978.35,978.35,408.0,978.63,978.97,978.35,978.35,408.0
2017-03-13 14:30:00,977.46,977.91,977.1,977.91,700.0,977.46,977.91,977.1,977.91,700.0
2017-03-13 15:00:00,978.53,978.53,978.18,978.18,400.0,978.53,978.53,978.18,978.18,400.0
2017-03-13 15:30:00,978.47,979.15,977.49,978.58,1173.0,978.47,979.15,977.49,978.58,1173.0
2017-03-14 09:30:00,978.27,979.0,978.27,978.85,344.0,978.27,979.0,978.27,978.85,344.0
2017-03-14 10:00:00,978.85,978.85,978.85,978.85,0.0,978.85,978.85,978.85,978.85,0.0
2017-03-14 10:30:00,979.58,982.85,978.58,978.58,3049.0,979.58,982.85,978.58,978.58,3049.0
2017-03-14 11:00:00,978.76,979.7,978.76,979.65,1300.0,978.76,979.7,978.76,979.65,1300.0
2017-03-14 11:30:00,979.65,981.29,978.08,979.67,400.0,979.65,981.29,978.08,979.67,400.0
2017-03-14 12:00:00,976.27,977.34,976.27,977.02,400.0,976.27,977.34,976.27,977.02,400.0
2017-03-14 12:30:00,978.01,978.01,977.19,977.19,200.0,978.01,978.01,977.19,977.19,200.0
2017-03-14 13:00:00,978.25,979.8,978.25,979.8,600.0,978.25,979.8,978.25,979.8,600.0
2017-03-14 13:30:00,980.0,980.0,980.0,980.0,200.0,980.0,980.0,980.0,980.0,200.0
2017-03-14 14:00:00,980.77,980.77,979.8,979.81,300.0,980.77,980.77,979.8,979.81,300.0
2017-03-14 14:30:00,980.98,980.98,980.98,980.98,200.0,980.98,980.98,980.98,980.98,200.0
2017-03-14 15:00:00,981.29,981.29,981.29,981.29,124.0,981.29,981.29,981.29,981.29,124.0
2017-03-14 15:30:00,982.41,983.09,981.21,982.7,900.0,982.41,983.09,981.21,982.7,900.0
2017-03-15 09:30:00,980.56,983.99,980.56,983.99,583.0,980.56,983.99,980.56,983.99,583.0
2017-03-15 10:00:00,983.88,984.56,983.88,984.19,500.0,983.88,984.56,983.88,984.19,500.0
2017-03-15 10:30:00,981.21,982.0,979.15,979.15,600.0,981.21,982.0,979.15,979.15,600.0
2017-03-15 11:00:00,980.56,980.56,977.24,977.94,2700.0,980.56,980.56,977.24,977.94,2700.0
2017-03-15 11:30:00,978.03,978.03,977.37,977.37,300.0,978.03,978.03,977.37,977.37,300.0
2017-03-15 12:00:00,976.88,977.82,976.88,977.82,300.0,976.88,977.82,976.88,977.82,300.0
2017-03-15 12:30:00,976.89,977.01,976.05,976.75,600.0,976.89,977.01,976.05,976.75,600.0
2017-03-15 13:00:00,976.08,976.08,975.28,975.28,365.0,976.08,976.08,975.28,975.28,365.0
2017-03-15 13:30:00,975.42,976.89,974.14,975.0,3000.0,975.42,976.89,974.14,975.0,3000.0
2017-03-15 14:00:00,974.36,977.65,974.36,975.54,1200.0,974.36,977.65,974.36,975.54,1200.0
2017-03-15 14:30:00,973.43,976.26,973.43,974.99,700.0,973.43,976.26,973.43,974.99,700.0
2017-03-15 15:00:00,975.8,976.58,975.0,976.04,1231.0,975.8,976.58,975.0,976.04,1231.0
2017-03-15 15:30:00,977.25,978.0,973.45,975.12,4900.0,977.25,978.0,973.45,975.12,4900.0
2017-03-16 09:30:00,976.96,979.98,976.2,976.2,861.0,976.96,979.98,976.2,976.2,861.0
2017-03-16 10:00:00,978.49,978.49,978.49,978.49,100.0,978.49,978.49,978.49,978.49,100.0
2017-03-16 10:30:00,975.43,979.7,975.43,978.29,400.0,975.43,979.7,975.43,978.29,400.0
2017-03-16 11:00:00,977.21,977.23,976.72,976.86,700.0,977.21,977.23,976.72,976.86,700.0
2017-03-16 11:30:00,977.2,978.55,977.19,978.55,1010.0,977.2,978.55,977.19,978.55,1010.0
2017-03-16 12:00:00,976.77,978.95,976.77,978.95,300.0,976.77,978.95,976.77,978.95,300.0
2017-03-16 12:30:00,978.42,978.69,978.42,978.69,306.0,978.42,978.69,978.42,978.69,306.0
2017-03-16 13:00:00,980.38,980.38,980.37,980.38,323.0,980.38,980.38,980.37,980.38,323.0
2017-03-16 13:30:00,978.69,979.47,978.44,978.53,818.0,978.69,979.47,978.44,978.53,818.0
2017-03-16 14:00:00,978.93,979.17,978.92,979.17,300.0,978.93,979.17,978.92,979.17,300.0
2017-03-16 14:30:00,979.16,979.16,978.38,978.94,800.0,979.16,979.16,978.38,978.94,800.0
2017-03-16 15:00:00,978.18,978.69,976.92,978.63,800.0,978.18,978.69,976.92,978.63,800.0
2017-03-16 15:30:00,979.05,980.93,979.05,979.35,1000.0,979.05,980.93,979.05,979.35,1000.0
2017-03-17 09:30:00,982.79,984.8,982.4,982.4,1434.0,982.79,984.8,982.4,982.4,1434.0
2017-03-17 10:00:00,981.75,981.75,981.75,981.75,100.0,981.75,981.75,981.75,981.75,100.0
2017-03-17 10:30:00,977.02,977.31,976.2,976.2,300.0,977.02,977.31,976.2,976.2,300.0
2017-03-17 11:00:00,976.2,976.2,976.2,976.2,100.0,976.2,976.2,976.2,976.2,100.0
2017-03-17 11:30:00,976.0,976.01,975.36,976.01,1000.0,976.0,976.01,975.36,976.01,1000.0
2017-03-17 12:00:00,976.01,976.01,976.01,976.01,0.0,976.01,976.01,976.01,976.01,0.0
2017-03-17 12:30:00,977.93,977.93,977.92,977.93,105.0,977.93,977.93,977.92,977.93,105.0
2017-03-17 13:00:00,977.93,977.93,977.93,977.93,0.0,977.93,977.93,977.93,977.93,0.0
2017-03-17 13:30:00,976.3,976.3,976.3,976.3,100.0,976.3,976.3,976.3,976.3,100.0
2017-03-17 14:00:00,976.3,976.74,976.3,976.74,500.0,976.3,976.74,976.3,976.74,500.0
2017-03-17 14:30:00,977.94,979.56,977.94,979.53,310.0,977.94,979.56,977.94,979.53,310.0
2017-03-17 15:00:00,978.19,978.19,978.19,978.19,100.0,978.19,978.19,978.19,978.19,100.0
2017-03-17 15:30:00,977.6,981.08,974.5,980.1,2700.0,977.6,981.08,974.5,980.1,2700.0
2017-03-20 09:30:00,972.2,973.56,971.51,971.51,2766.0,972.2,973.56,971.51,971.51,2766.0
2017-03-20 10:00:00,971.51,971.51,971.51,971.51,0.0,971.51,971.51,971.51,971.51,0.0
2017-03-20 10:30:00,973.0,973.0,972.1,972.1,300.0,973.0,973.0,972.1,972.1,300.0
2017-03-20 11:00:00,972.56,972.56,970.84,970.84,755.0,972.56,972.56,970.84,970.84,755.0
2017-03-20 11:30:00,972.0,972.55,972.0,972.21,800.0,972.0,972.55,972.0,972.21,800.0
2017-03-20 12:00:00,972.21,972.21,970.65,970.65,300.0,972.21,972.21,970.65,970.65,300.0
2017-03-20 12:30:00,971.21,971.21,971.21,971.21,100.0,971.21,971.21,971.21,971.21,100.0
2017-03-20 13:00:00,971.21,971.21,971.21,971.21,0.0,971.21,971.21,971.21,971.21,0.0
2017-03-20 13:30:00,972.5,972.7,971.67,972.45,3112.0,972.5,972.7,971.67,972.45,3112.0
2017-03-20 14:00:00,972.7,972.7,972.28,972.29,200.0,972.7,972.7,972.28,972.29,200.0
2017-03-20 14:30:00,972.6,972.6,971.69,971.76,800.0,972.6,972.6,971.69,971.76,800.0
2017-03-20 15:00:00,971.76,971.76,971.76,971.76,100.0,971.76,971.76,971.76,971.76,100.0
2017-03-20 15:30:00,971.72,973.09,967.4,969.12,3816.0,971.72,973.09,967.4,969.12,3816.0
2017-03-21 09:30:00,972.01,974.64,971.4,974.55,844.0,972.01,974.64,971.4,974.55,844.0
2017-03-21 10:00:00,971.86,971.86,971.4,971.4,353.0,971.86,971.86,971.4,971.4,353.0
2017-03-21 10:30:00,970.0,970.48,967.68,967.68,500.0,970.0,970.48,967.68,967.68,500.0
2017-03-21 11:00:00,969.79,969.93,964.17,964.17,900.0,969.79,969.93,964.17,964.17,900.0
2017-03-21 11:30:00,964.17,964.17,964.17,964.17,0.0,964.17,964.17,964.17,964.17,0.0
2017-03-21 12:00:00,965.5,969.75,964.65,966.62,1000.0,965.5,969.75,964.65,966.62,1000.0
2017-03-21 12:30:00,961.63,961.64,961.63,961.63,100.0,961.63,961.64,961.63,961.63,100.0
2017-03-21 13:00:00,965.19,965.19,965.15,965.15,200.0,965.19,965.19,965.15,965.15,200.0
2017-03-21 13:30:00,964.57,964.57,964.29,964.3,200.0,964.57,964.57,964.29,964.3,200.0
2017-03-21 14:00:00,964.27,965.2,964.27,964.85,500.0,964.27,965.2,964.27,964.85,500.0
2017-03-21 14:30:00,965.98,967.68,965.98,967.6,300.0,965.98,967.68,965.98,967.6,300.0
2017-03-21 15:00:00,967.5,967.5,963.52,963.52,707.0,967.5,967.5,963.52,963.52,707.0
2017-03-21 15:30:00,964.2,964.2,961.16,961.16,3102.0,964.2,964.2,961.16,961.16,3102.0
2017-03-22 09:30:00,960.79,962.17,956.11,956.27,2778.0,960.79,962.17,956.11,956.27,2778.0
2017-03-22 10:00:00,957.54,958.46,956.96,957.92,784.0,957.54,958.46,956.96,957.92,784.0
2017-03-22 10:30:00,960.0,960.13,960.0,960.13,400.0,960.0,960.13,960.0,960.13,400.0
2017-03-22 11:00:00,960.61,960.61,960.03,960.06,300.0,960.61,960.61,960.03,960.06,300.0
2017-03-22 11:30:00,960.55,960.56,959.44,959.44,316.0,960.55,960.56,959.44,959.44,316.0
2017-03-22 12:00:00,959.09,959.43,957.92,959.43,871.0,959.09,959.43,957.92,959.43,871.0
2017-03-22 12:30:00,958.68,958.68,957.5,957.5,600.0,958.68,958.68,957.5,957.5,600.0
2017-03-22 13:00:00,957.25,957.25,954.3,955.4,1915.0,957.25,957.25,954.3,955.4,1915.0
2017-03-22 13:30:00,953.57,956.55,953.56,956.55,393.0,953.57,956.55,953.56,956.55,393.0
2017-03-22 14:00:00,952.99,957.96,952.46,956.4,2027.0,952.99,957.96,952.46,956.4,2027.0
2017-03-22 14:30:00,956.76,956.76,956.51,956.51,200.0,956.76,956.76,956.51,956.51,200.0
2017-03-22 15:00:00,957.93,957.93,953.46,954.13,1620.0,957.93,957.93,953.46,954.13,1620.0
2017-03-22 15:30:00,954.62,956.99,950.67,952.73,6810.0,954.62,956.99,950.67,952.73,6810.0
2017-03-23 09:30:00,950.5,953.0,950.5,953.0,1343.0,950.5,953.0,950.5,953.0,1343.0
2017-03-23 10:00:00,954.5,954.5,952.34,952.34,200.0,954.5,954.5,952.34,952.34,200.0
2017-03-23 10:30:00,954.89,960.0,954.89,960.0,1200.0,954.89,960.0,954.89,960.0,1200.0
2017-03-23 11:00:00,959.05,960.23,959.05,960.0,1051.0,959.05,960.23,959.05,960.0,1051.0
2017-03-23 11:30:00,959.87,960.61,958.55,960.61,400.0,959.87,960.61,958.55,960.61,400.0
2017-03-23 12:00:00,960.61,965.27,960.61,965.27,900.0,960.61,965.27,960.61,965.27,900.0
2017-03-23 12:30:00,966.08,966.08,964.03,964.26,300.0,966.08,966.08,964.03,964.26,300.0
2017-03-23 13:00:00,963.38,963.38,957.1,957.1,2100.0,963.38,963.38,957.1,957.1,2100.0
2017-03-23 13:30:00,957.99,958.75,956.71,958.75,936.0,957.99,958.75,956.71,958.75,936.0
2017-03-23 14:00:00,959.26,960.48,959.19,960.47,500.0,959.26,960.48,959.19,960.47,500.0
2017-03-23 14:30:00,961.15,961.15,959.39,960.28,500.0,961.15,961.15,959.39,960.28,500.0
2017-03-23 15:00:00,959.0,959.0,953.68,955.27,1441.0,959.0,959.0,953.68,955.27,1441.0
2017-03-23 15:30:00,953.93,958.65,952.83,953.3,11231.0,953.93,958.65,952.83,953.3,11231.0
2017-03-24 09:30:00,953.5,958.01,953.5,958.0,1026.0,953.5,958.01,953.5,958.0,1026.0
2017-03-24 10:00:00,955.56,955.57,955.56,955.57,200.0,955.56,955.57,955.56,955.57,200.0
2017-03-24 10:30:00,955.61,956.3,954.19,956.3,406.0,955.61,956.3,954.19,956.3,406.0
2017-03-24 11:00:00,955.16,955.16,955.16,955.16,100.0,955.16,955.16,955.16,955.16,100.0
2017-03-24 11:30:00,955.63,956.25,954.62,954.62,600.0,955.63,956.25,954.62,954.62,600.0
2017-03-24 12:00:00,955.3,955.3,954.0,954.01,600.0,955.3,955.3,954.0,954.01,600.0
2017-03-24 12:30:00,954.01,954.01,954.01,954.01,0.0,954.01,954.01,954.01,954.01,0.0
2017-03-24 13:00:00,954.28,954.46,952.01,952.52,512.0,954.28,954.46,952.01,952.52,512.0
2017-03-24 13:30:00,954.75,954.75,954.75,954.75,100.0,954.75,954.75,954.75,954.75,100.0
2017-03-24 14:00:00,951.83,952.04,950.1,950.1,300.0,951.83,952.04,950.1,950.1,300.0
2017-03-24 14:30:00,949.06,950.22,948.56,949.49,1215.0,949.06,950.22,948.56,949.49,1215.0
2017-03-24 15:00:00,947.62,948.0,947.62,948.0,300.0,947.62,948.0,947.62,948.0,300.0
2017-03-24 15:30:00,947.99,953.61,947.0,948.6,3986.0,947.99,953.61,947.0,948.6,3986.0
2017-03-27 09:30:00,946.55,946.55,943.1,944.0,2864.0,946.55,946.55,943.1,944.0,2864.0
2017-03-27 10:00:00,942.31,943.95,942.31,943.95,1328.0,942.31,943.95,942.31,943.95,1328.0
2017-03-27 10:30:00,942.99,943.84,942.82,943.8,500.0,942.99,943.84,942.82,943.8,500.0
2017-03-27 11:00:00,944.98,945.01,943.83,945.01,400.0,944.98,945.01,943.83,945.01,400.0
2017-03-27 11:30:00,946.24,946.99,946.23,946.99,300.0,946.24,946.99,946.23,946.99,300.0
2017-03-27 12:00:00,945.48,948.53,945.48,948.53,1246.0,945.48,948.53,945.48,948.53,1246.0
2017-03-27 12:30:00,947.85,951.16,947.66,951.16,1200.0,947.85,951.16,947.66,951.16,1200.0
2017-03-27 13:00:00,951.16,951.29,951.16,951.29,200.0,951.16,951.29,951.16,951.29,200.0
2017-03-27 13:30:00,951.29,951.29,951.29,951.29,0.0,951.29,951.29,951.29,951.29,0.0
2017-03-27 14:00:00,949.24,950.4,949.24,950.4,300.0,949.24,950.4,949.24,950.4,300.0
2017-03-27 14:30:00,947.68,947.68,947.68,947.68,100.0,947.68,947.68,947.68,947.68,100.0
2017-03-27 15:00:00,950.84,953.59,950.4,950.4,1100.0,950.84,953.59,950.4,950.4,1100.0
2017-03-27 15:30:00,950.66,957.8,950.66,956.59,3624.0,950.66,957.8,950.66,956.59,3624.0
2017-03-28 09:30:00,955.02,958.0,954.85,956.05,2231.0,955.02,958.0,954.85,956.05,2231.0
2017-03-28 10:00:00,955.77,956.22,955.77,956.22,200.0,955.77,956.22,955.77,956.22,200.0
2017-03-28 10:30:00,955.65,955.65,951.93,951.93,799.0,955.65,955.65,951.93,951.93,799.0
2017-03-28 11:00:00,954.56,955.14,954.03,955.14,712.0,954.56,955.14,954.03,955.14,712.0
2017-03-28 11:30:00,957.7,957.96,957.43,957.43,400.0,957.7,957.96,957.43,957.43,400.0
2017-03-28 12:00:00,957.59,957.59,955.0,955.0,400.0,957.59,957.59,955.0,955.0,400.0
2017-03-28 12:30:00,957.47,957.47,957.46,957.47,145.0,957.47,957.47,957.46,957.47,145.0
2017-03-28 13:00:00,957.47,957.47,957.47,957.47,0.0,957.47,957.47,957.47,957.47,0.0
2017-03-28 13:30:00,955.99,957.05,955.42,956.58,900.0,955.99,957.05,955.42,956.58,900.0
2017-03-28 14:00:00,957.65,960.19,956.96,960.19,600.0,957.65,960.19,956.96,960.19,600.0
2017-03-28 14:30:00,961.7,961.7,960.01,960.01,200.0,961.7,961.7,960.01,960.01,200.0
2017-03-28 15:00:00,958.32,961.48,957.64,961.48,905.0,958.32,961.48,957.64,961.48,905.0
2017-03-28 15:30:00,958.47,961.15,958.46,960.81,1700.0,958.47,961.15,958.46,960.81,1700.0
2017-03-29 09:30:00,959.55,963.18,959.35,961.0,1715.0,959.55,963.18,959.35,961.0,1715.0
2017-03-29 10:00:00,961.1,963.01,961.1,963.01,200.0,961.1,963.01,961.1,963.01,200.0
2017-03-29 10:30:00,962.97,963.07,962.0,962.0,1000.0,962.97,963.07,962.0,962.0,1000.0
2017-03-29 11:00:00,963.0,963.79,963.0,963.79,595.0,963.0,963.79,963.0,963.79,595.0
2017-03-29 11:30:00,964.07,964.58,963.12,964.52,600.0,964.07,964.58,963.12,964.52,600.0
2017-03-29 12:00:00,964.52,964.52,964.52,964.52,0.0,964.52,964.52,964.52,964.52,0.0
2017-03-29 12:30:00,965.0,965.0,963.59,964.43,600.0,965.0,965.0,963.59,964.43,600.0
2017-03-29 13:00:00,964.09,964.09,964.09,964.09,100.0,964.09,964.09,964.09,964.09,100.0
2017-03-29 13:30:00,964.05,965.96,964.05,964.63,400.0,964.05,965.96,964.05,964.63,400.0
2017-03-29 14:00:00,964.68,965.75,963.0,965.25,2749.0,964.68,965.75,963.0,965.25,2749.0
2017-03-29 14:30:00,966.93,966.93,963.39,963.67,432.0,966.93,966.93,963.39,963.67,432.0
2017-03-29 15:00:00,965.47,967.44,964.09,967.44,1100.0,965.47,967.44,964.09,967.44,1100.0
2017-03-29 15:30:00,964.01,966.31,963.11,964.0,2422.0,964.01,966.31,963.11,964.0,2422.0
2017-03-30 09:30:00,964.51,964.51,964.51,964.51,692.0,964.51,964.51,964.51,964.51,692.0
2017-03-30 10:00:00,967.04,969.44,967.04,969.44,200.0,967.04,969.44,967.04,969.44,200.0
2017-03-30 10:30:00,967.37,970.16,967.37,969.22,600.0,967.37,970.16,967.37,969.22,600.0
2017-03-30 11:00:00,968.95,969.99,967.99,968.91,1000.0,968.95,969.99,967.99,968.91,1000.0
2017-03-30 11:30:00,968.4,969.03,968.4,969.03,300.0,968.4,969.03,968.4,969.03,300.0
2017-03-30 12:00:00,969.03,969.03,969.03,969.03,0.0,969.03,969.03,969.03,969.03,0.0
2017-03-30 12:30:00,968.72,968.72,967.19,967.19,500.0,968.72,968.72,967.19,967.19,500.0
2017-03-30 13:00:00,967.19,967.19,967.19,967.19,0.0,967.19,967.19,967.19,967.19,0.0
2017-03-30 13:30:00,968.09,968.49,967.51,967.51,400.0,968.09,968.49,967.51,967.51,400.0
2017-03-30 14:00:00,966.06,966.06,966.05,966.05,200.0,966.06,966.06,966.05,966.05,200.0
2017-03-30 14:30:00,966.83,967.0,966.83,967.0,200.0,966.83,967.0,966.83,967.0,200.0
2017-03-30 15:00:00,967.51,968.82,967.4,968.82,400.0,967.51,968.82,967.4,968.82,400.0
2017-03-30 15:30:00,968.61,969.5,968.05,969.5,600.0,968.61,969.5,968.05,969.5,600.0
2017-03-31 09:30:00,970.01,971.9,970.01,970.56,496.0,970.01,971.9,970.01,970.56,496.0
2017-03-31 10:00:00,970.56,970.56,970.56,970.56,0.0,970.56,970.56,970.56,970.56,0.0
2017-03-31 10:30:00,968.65,972.23,968.65,972.23,200.0,968.65,972.23,968.65,972.23,200.0
2017-03-31 11:00:00,970.18,970.18,969.15,969.15,200.0,970.18,970.18,969.15,969.15,200.0
2017-03-31 11:30:00,969.15,969.15,969.15,969.15,0.0,969.15,969.15,969.15,969.15,0.0
2017-03-31 12:00:00,971.99,971.99,971.99,971.99,200.0,971.99,971.99,971.99,971.99,200.0
2017-03-31 12:30:00,971.99,971.99,969.97,969.97,400.0,971.99,971.99,969.97,969.97,400.0
2017-03-31 13:00:00,973.01,977.13,973.01,977.13,400.0,973.01,977.13,973.01,977.13,400.0
2017-03-31 13:30:00,977.93,977.93,975.18,976.41,600.0,977.93,977.93,975.18,976.41,600.0
2017-03-31 14:00:00,976.0,976.0,972.83,974.83,1200.0,976.0,976.0,972.83,974.83,1200.0
2017-03-31 14:30:00,973.74,976.55,973.73,976.55,538.0,973.74,976.55,973.73,976.55,538.0
2017-03-31 15:00:00,977.17,979.12,977.17,978.73,300.0,977.17,979.12,977.17,978.73,300.0
2017-03-31 15:30:00,977.31,979.66,972.8,977.23,2224.0,977.31,979.66,972.8,977.23,2224.0
2017-04-03 09:30:00,978.79,979.85,977.86,979.12,1386.0,978.79,979.85,977.86,979.12,1386.0
2017-04-03 10:00:00,976.1,976.27,975.94,976.27,400.0,976.1,976.27,975.94,976.27,400.0
2017-04-03 10:30:00,975.57,975.57,974.0,974.0,300.0,975.57,975.57,974.0,974.0,300.0
2017-04-03 11:00:00,972.56,972.56,970.82,970.82,600.0,972.56,972.56,970.82,970.82,600.0
2017-04-03 11:30:00,969.87,969.87,966.03,966.87,1389.0,969.87,969.87,966.03,966.87,1389.0
2017-04-03 12:00:00,966.0,966.2,964.0,966.15,1700.0,966.0,966.2,964.0,966.15,1700.0
2017-04-03 12:30:00,968.04,969.7,967.34,968.4,1142.0,968.04,969.7,967.34,968.4,1142.0
2017-04-03 13:00:00,968.68,968.68,968.68,968.68,105.0,968.68,968.68,968.68,968.68,105.0
2017-04-03 13:30:00,965.0,968.63,965.0,968.63,661.0,965.0,968.63,965.0,968.63,661.0
2017-04-03 14:00:00,968.64,971.5,968.63,970.35,500.0,968.64,971.5,968.63,970.35,500.0
2017-04-03 14:30:00,969.55,973.6,968.97,973.6,1000.0,969.55,973.6,968.97,973.6,1000.0
2017-04-03 15:00:00,973.59,977.66,972.41,973.03,1300.0,973.59,977.66,972.41,973.03,1300.0
2017-04-03 15:30:00,972.88,973.1,968.17,970.42,6579.0,972.88,973.1,968.17,970.42,6579.0
2017-04-04 09:30:00,972.42,974.35,969.15,969.15,1769.0,972.42,974.35,969.15,969.15,1769.0
2017-04-04 10:00:00,973.63,974.46,970.5,973.92,1100.0,973.63,974.46,970.5,973.92,1100.0
2017-04-04 10:30:00,974.17,978.47,973.68,978.44,1052.0,974.17,978.47,973.68,978.44,1052.0
2017-04-04 11:00:00,979.18,982.99,979.18,980.67,1100.0,979.18,982.99,979.18,980.67,1100.0
2017-04-04 11:30:00,982.01,982.64,981.52,982.31,800.0,982.01,982.64,981.52,982.31,800.0
2017-04-04 12:00:00,982.02,982.02,982.02,982.02,100.0,982.02,982.02,982.02,982.02,100.0
2017-04-04 12:30:00,981.99,982.82,981.59,982.17,1300.0,981.99,982.82,981.59,982.17,1300.0
2017-04-04 13:00:00,982.32,983.24,982.32,983.24,200.0,982.32,983.24,982.32,983.24,200.0
2017-04-04 13:30:00,982.24,983.56,982.24,983.1,956.0,982.24,983.56,982.24,983.1,956.0
2017-04-04 14:00:00,984.14,984.99,984.14,984.99,1000.0,984.14,984.99,984.14,984.99,1000.0
2017-04-04 14:30:00,985.28,987.88,985.28,987.88,1141.0,985.28,987.88,985.28,987.88,1141.0
2017-04-04 15:00:00,986.92,987.22,984.99,985.0,2356.0,986.92,987.22,984.99,985.0,2356.0
2017-04-04 15:30:00,984.57,988.79,983.28,987.18,3762.0,984.57,988.79,983.28,987.18,3762.0
2017-04-05 09:30:00,988.99,989.0,986.71,987.93,1844.0,988.99,989.0,986.71,987.93,1844.0
2017-04-05 10:00:00,987.43,990.5,987.42,988.18,3826.0,987.43,990.5,987.42,988.18,3826.0
2017-04-05 10:30:00,987.93,987.93,982.51,982.51,400.0,987.93,987.93,982.51,982.51,400.0
2017-04-05 11:00:00,983.02,983.7,979.49,980.31,1507.0,983.02,983.7,979.49,980.31,1507.0
2017-04-05 11:30:00,979.65,980.1,977.17,977.2,2363.0,979.65,980.1,977.17,977.2,2363.0
2017-04-05 12:00:00,975.4,977.14,973.13,975.0,2100.0,975.4,977.14,973.13,975.0,2100.0
2017-04-05 12:30:00,976.5,979.9,976.02,979.9,1104.0,976.5,979.9,976.02,979.9,1104.0
2017-04-05 13:00:00,977.79,977.82,976.8,977.82,400.0,977.79,977.82,976.8,977.82,400.0
2017-04-05 13:30:00,977.82,977.82,977.82,977.82,0.0,977.82,977.82,977.82,977.82,0.0
2017-04-05 14:00:00,978.65,978.65,977.14,977.95,500.0,978.65,978.65,977.14,977.95,500.0
2017-04-05 14:30:00,977.1,978.5,975.26,977.25,1178.0,977.1,978.5,975.26,977.25,1178.0
2017-04-05 15:00:00,976.93,976.93,973.0,973.0,1402.0,976.93,976.93,973.0,973.0,1402.0
2017-04-05 15:30:00,973.26,978.79,970.85,971.35,3276.0,973.26,978.79,970.85,971.35,3276.0
2017-04-06 09:30:00,969.94,973.27,966.26,966.26,2094.0,969.94,973.27,966.26,966.26,2094.0
2017-04-06 10:00:00,968.05,969.01,965.11,966.1,700.0,968.05,969.01,965.11,966.1,700.0
2017-04-06 10:30:00,968.34,968.34,965.87,965.87,200.0,968.34,968.34,965.87,965.87,200.0
2017-04-06 11:00:00,966.15,966.15,965.01,965.01,700.0,966.15,966.15,965.01,965.01,700.0
2017-04-06 11:30:00,966.9,968.34,966.4,966.4,1150.0,966.9,968.34,966.4,966.4,1150.0
2017-04-06 12:00:00,966.25,966.25,966.25,966.25,100.0,966.25,966.25,966.25,966.25,100.0
2017-04-06 12:30:00,966.25,966.25,966.25,966.25,0.0,966.25,966.25,966.25,966.25,0.0
2017-04-06 13:00:00,968.34,970.8,968.15,969.52,856.0,968.34,970.8,968.15,969.52,856.0
2017-04-06 13:30:00,969.52,969.52,969.52,969.52,0.0,969.52,969.52,969.52,969.52,0.0
2017-04-06 14:00:00,972.36,972.36,972.36,972.36,100.0,972.36,972.36,972.36,972.36,100.0
2017-04-06 14:30:00,971.56,971.56,970.98,970.98,402.0,971.56,971.56,970.98,970.98,402.0
2017-04-06 15:00:00,968.77,972.9,968.76,970.74,1509.0,968.77,972.9,968.76,970.74,1509.0
2017-04-06 15:30:00,973.0,973.3,969.18,970.62,2151.0,973.0,973.3,969.18,970.62,2151.0
2017-04-07 09:30:00,967.41,971.03,963.08,963.3,2616.0,967.41,971.03,963.08,963.3,2616.0
2017-04-07 10:00:00,963.84,970.61,961.67,970.61,2476.0,963.84,970.61,961.67,970.61,2476.0
2017-04-07 10:30:00,970.24,972.71,969.29,972.35,1164.0,970.24,972.71,969.29,972.35,1164.0
2017-04-07 11:00:00,971.45,974.36,970.71,974.36,1015.0,971.45,974.36,970.71,974.36,1015.0
2017-04-07 11:30:00,974.0,974.0,972.87,972.87,300.0,974.0,974.0,972.87,972.87,300.0
2017-04-07 12:00:00,973.66,973.66,973.1,973.1,692.0,973.66,973.66,973.1,973.1,692.0
2017-04-07 12:30:00,973.02,973.02,967.65,967.65,1800.0,973.02,973.02,967.65,967.65,1800.0
2017-04-07 13:00:00,970.6,973.45,970.6,972.1,1477.0,970.6,973.45,970.6,972.1,1477.0
2017-04-07 13:30:00,973.8,973.8,970.34,971.75,618.0,973.8,973.8,970.34,971.75,618.0
2017-04-07 14:00:00,973.35,979.11,973.35,979.11,1676.0,973.35,979.11,973.35,979.11,1676.0
2017-04-07 14:30:00,977.04,978.05,976.76,977.2,3149.0,977.04,978.05,976.76,977.2,3149.0
2017-04-07 15:00:00,976.77,976.83,975.84,976.83,800.0,976.77,976.83,975.84,976.83,800.0
2017-04-07 15:30:00,975.54,975.54,971.39,973.3,3000.0,975.54,975.54,971.39,973.3,3000.0
2017-04-10 09:30:00,970.07,973.0,970.07,972.14,828.0,970.07,973.0,970.07,972.14,828.0
2017-04-10 10:00:00,971.2,972.15,971.2,971.5,400.0,971.2,972.15,971.2,971.5,400.0
2017-04-10 10:30:00,971.15,972.39,970.49,970.63,400.0,971.15,972.39,970.49,970.63,400.0
2017-04-10 11:00:00,970.24,970.43,970.24,970.43,300.0,970.24,970.43,970.24,970.43,300.0
2017-04-10 11:30:00,970.08,970.66,969.9,969.91,500.0,970.08,970.66,969.9,969.91,500.0
2017-04-10 12:00:00,969.37,969.37,969.37,969.37,100.0,969.37,969.37,969.37,969.37,100.0
2017-04-10 12:30:00,969.99,970.0,969.3,970.0,600.0,969.99,970.0,969.3,970.0,600.0
2017-04-10 13:00:00,970.0,970.0,970.0,970.0,0.0,970.0,970.0,970.0,970.0,0.0
2017-04-10 13:30:00,971.75,974.56,971.75,974.56,649.0,971.75,974.56,971.75,974.56,649.0
2017-04-10 14:00:00,973.35,973.35,972.82,972.82,241.0,973.35,973.35,972.82,972.82,241.0
2017-04-10 14:30:00,972.82,972.82,972.82,972.82,0.0,972.82,972.82,972.82,972.82,0.0
2017-04-10 15:00:00,977.43,977.61,977.12,977.61,600.0,977.43,977.61,977.12,977.61,600.0
2017-04-10 15:30:00,977.89,978.0,977.0,977.89,1200.0,977.89,978.0,977.0,977.89,1200.0
2017-04-11 09:30:00,978.99,978.99,973.0,973.0,1431.0,978.99,978.99,973.0,973.0,1431.0
2017-04-11 10:00:00,973.0,973.0,973.0,973.0,0.0,973.0,973.0,973.0,973.0,0.0
2017-04-11 10:30:00,968.88,969.3,967.4,967.4,716.0,968.88,969.3,967.4,967.4,716.0
2017-04-11 11:00:00,965.21,968.24,965.21,968.0,1200.0,965.21,968.24,965.21,968.0,1200.0
2017-04-11 11:30:00,966.78,968.43,965.9,968.42,1879.0,966.78,968.43,965.9,968.42,1879.0
2017-04-11 12:00:00,965.88,966.6,965.88,966.4,736.0,965.88,966.6,965.88,966.4,736.0
2017-04-11 12:30:00,967.42,967.9,967.0,967.0,900.0,967.42,967.9,967.0,967.0,900.0
2017-04-11 13:00:00,967.53,969.71,967.52,967.73,3167.0,967.53,969.71,967.52,967.73,3167.0
2017-04-11 13:30:00,967.5,967.51,967.5,967.51,200.0,967.5,967.51,967.5,967.51,200.0
2017-04-11 14:00:00,967.24,967.52,967.23,967.51,415.0,967.24,967.52,967.23,967.51,415.0
2017-04-11 14:30:00,966.01,967.36,965.59,966.95,1000.0,966.01,967.36,965.59,966.95,1000.0
2017-04-11 15:00:00,967.09,967.51,966.97,967.06,900.0,967.09,967.51,966.97,967.06,900.0
2017-04-11 15:30:00,967.9,969.8,966.32,968.14,5790.0,967.9,969.8,966.32,968.14,5790.0
2017-04-12 09:30:00,965.21,971.3,965.21,967.72,1280.0,965.21,971.3,965.21,967.72,1280.0
2017-04-12 10:00:00,967.1,967.24,964.55,964.88,2300.0,967.1,967.24,964.55,964.88,2300.0
2017-04-12 10:30:00,964.88,965.0,964.32,964.98,1730.0,964.88,965.0,964.32,964.98,1730.0
2017-04-12 11:00:00,964.92,965.49,964.79,965.49,500.0,964.92,965.49,964.79,965.49,500.0
2017-04-12 11:30:00,965.49,965.6,964.32,964.51,1681.0,965.49,965.6,964.32,964.51,1681.0
2017-04-12 12:00:00,964.37,965.29,963.6,964.25,1200.0,964.37,965.29,963.6,964.25,1200.0
2017-04-12 12:30:00,963.88,964.06,959.33,960.0,1121.0,963.88,964.06,959.33,960.0,1121.0
2017-04-12 13:00:00,960.49,962.33,958.6,962.0,4905.0,960.49,962.33,958.6,962.0,4905.0
2017-04-12 13:30:00,961.91,964.5,961.91,964.5,1921.0,961.91,964.5,961.91,964.5,1921.0
2017-04-12 14:00:00,965.14,965.87,965.14,965.14,300.0,965.14,965.87,965.14,965.14,300.0
2017-04-12 14:30:00,966.08,966.08,961.2,961.75,800.0,966.08,966.08,961.2,961.75,800.0
2017-04-12 15:00:00,964.65,965.19,962.11,965.19,1000.0,964.65,965.19,962.11,965.19,1000.0
2017-04-12 15:30:00,964.21,966.27,964.1,965.63,1690.0,964.21,966.27,964.1,965.63,1690.0
2017-04-13 09:30:00,965.0,966.86,964.69,965.0,1421.0,965.0,966.86,964.69,965.0,1421.0
2017-04-13 10:00:00,966.56,966.99,966.0,966.0,1100.0,966.56,966.99,966.0,966.0,1100.0
2017-04-13 10:30:00,966.0,968.17,965.9,968.0,1679.0,966.0,968.17,965.9,968.0,1679.0
2017-04-13 11:00:00,967.18,968.04,967.18,968.04,800.0,967.18,968.04,967.18,968.04,800.0
2017-04-13 11:30:00,968.29,968.29,968.29,968.29,100.0,968.29,968.29,968.29,968.29,100.0
2017-04-13 12:00:00,967.24,969.47,967.24,969.47,200.0,967.24,969.47,967.24,969.47,200.0
2017-04-13 12:30:00,969.05,969.05,964.9,966.65,1232.0,969.05,969.05,964.9,966.65,1232.0
2017-04-13 13:00:00,965.85,965.85,965.85,965.85,100.0,965.85,965.85,965.85,965.85,100.0
2017-04-13 13:30:00,964.3,964.3,964.3,964.3,100.0,964.3,964.3,964.3,964.3,100.0
2017-04-13 14:00:00,965.5,967.83,963.8,967.83,400.0,965.5,967.83,963.8,967.83,400.0
2017-04-13 14:30:00,965.87,966.09,963.94,963.94,442.0,965.87,966.09,963.94,963.94,442.0
2017-04-13 15:00:00,965.87,965.87,963.59,963.59,1002.0,965.87,965.87,963.59,963.59,1002.0
2017-04-13 15:30:00,964.15,964.91,961.18,963.43,4960.0,964.15,964.91,961.18,963.43,4960.0
2017-04-17 09:30:00,965.09,965.09,962.61,963.89,1627.0,965.09,965.09,962.61,963.89,1627.0
2017-04-17 10:00:00,964.02,965.04,963.41,963.41,900.0,964.02,965.04,963.41,963.41,900.0
2017-04-17 10:30:00,963.0,963.47,962.47,963.47,1000.0,963.0,963.47,962.47,963.47,1000.0
2017-04-17 11:00:00,963.92,964.01,963.92,964.01,260.0,963.92,964.01,963.92,964.01,260.0
2017-04-17 11:30:00,965.0,966.5,964.5,964.73,535.0,965.0,966.5,964.5,964.73,535.0
2017-04-17 12:00:00,965.4,965.4,964.72,964.72,200.0,965.4,965.4,964.72,964.72,200.0
2017-04-17 12:30:00,963.3,963.3,963.3,963.3,100.0,963.3,963.3,963.3,963.3,100.0
2017-04-17 13:00:00,963.31,964.44,963.31,964.44,200.0,963.31,964.44,963.31,964.44,200.0
2017-04-17 13:30:00,964.88,964.88,964.3,964.3,200.0,964.88,964.88,964.3,964.3,200.0
2017-04-17 14:00:00,965.29,965.29,965.12,965.25,1886.0,965.29,965.29,965.12,965.25,1886.0
2017-04-17 14:30:00,965.1,966.01,965.1,966.0,886.0,965.1,966.01,965.1,966.0,886.0
2017-04-17 15:00:00,965.66,967.0,964.39,966.07,801.0,965.66,967.0,964.39,966.07,801.0
2017-04-17 15:30:00,967.5,969.71,967.42,967.5,3907.0,967.5,969.71,967.42,967.5,3907.0
2017-04-18 09:30:00,968.7,968.7,968.49,968.49,817.0,968.7,968.7,968.49,968.49,817.0
2017-04-18 10:00:00,967.45,967.45,965.31,965.31,200.0,967.45,967.45,965.31,965.31,200.0
2017-04-18 10:30:00,966.86,966.86,963.6,964.27,1300.0,966.86,966.86,963.6,964.27,1300.0
2017-04-18 11:00:00,964.98,965.35,964.8,965.35,950.0,964.98,965.35,964.8,965.35,950.0
2017-04-18 11:30:00,965.84,967.15,965.67,965.67,800.0,965.84,967.15,965.67,965.67,800.0
2017-04-18 12:00:00,967.6,967.6,967.24,967.24,250.0,967.6,967.6,967.24,967.24,250.0
2017-04-18 12:30:00,967.24,967.24,967.24,967.24,0.0,967.24,967.24,967.24,967.24,0.0
2017-04-18 13:00:00,967.71,968.0,967.71,968.0,500.0,967.71,968.0,967.71,968.0,500.0
2017-04-18 13:30:00,969.79,969.79,967.64,968.16,342.0,969.79,969.79,967.64,968.16,342.0
2017-04-18 14:00:00,968.97,969.28,968.39,968.99,3359.0,968.97,969.28,968.39,968.99,3359.0
2017-04-18 14:30:00,968.7,969.01,967.89,967.89,945.0,968.7,969.01,967.89,967.89,945.0
2017-04-18 15:00:00,967.69,968.0,967.16,968.0,610.0,967.69,968.0,967.16,968.0,610.0
2017-04-18 15:30:00,967.47,968.53,966.38,967.22,1849.0,967.47,968.53,966.38,967.22,1849.0
2017-04-19 09:30:00,969.74,969.74,968.54,969.73,847.0,969.74,969.74,968.54,969.73,847.0
2017-04-19 10:00:00,968.73,968.75,968.39,968.39,400.0,968.73,968.75,968.39,968.39,400.0
2017-04-19 10:30:00,967.7,967.7,964.97,964.98,400.0,967.7,967.7,964.97,964.98,400.0
2017-04-19 11:00:00,965.41,965.51,964.78,964.78,300.0,965.41,965.51,964.78,964.78,300.0
2017-04-19 11:30:00,966.12,966.12,966.12,966.12,117.0,966.12,966.12,966.12,966.12,117.0
2017-04-19 12:00:00,967.31,967.31,966.64,966.69,515.0,967.31,967.31,966.64,966.69,515.0
2017-04-19 12:30:00,966.71,967.62,966.62,967.62,600.0,966.71,967.62,966.62,967.62,600.0
2017-04-19 13:00:00,966.54,966.54,966.54,966.54,100.0,966.54,966.54,966.54,966.54,100.0
2017-04-19 13:30:00,966.18,966.93,966.18,966.42,400.0,966.18,966.93,966.18,966.42,400.0
2017-04-19 14:00:00,966.77,967.21,965.29,967.21,1010.0,966.77,967.21,965.29,967.21,1010.0
2017-04-19 14:30:00,966.73,966.74,965.01,965.95,700.0,966.73,966.74,965.01,965.95,700.0
2017-04-19 15:00:00,964.58,966.45,964.58,965.0,1500.0,964.58,966.45,964.58,965.0,1500.0
2017-04-19 15:30:00,964.54,966.0,964.01,965.0,4938.0,964.54,966.0,964.01,965.0,4938.0
2017-04-20 09:30:00,970.0,970.0,964.75,964.75,1272.0,970.0,970.0,964.75,964.75,1272.0
2017-04-20 10:00:00,965.42,969.14,964.48,969.14,600.0,965.42,969.14,964.48,969.14,600.0
2017-04-20 10:30:00,965.25,965.25,965.25,965.25,200.0,965.25,965.25,965.25,965.25,200.0
2017-04-20 11:00:00,966.0,966.0,966.0,966.0,100.0,966.0,966.0,966.0,966.0,100.0
2017-04-20 11:30:00,966.81,967.0,965.86,965.86,683.0,966.81,967.0,965.86,965.86,683.0
2017-04-20 12:00:00,965.86,965.86,965.86,965.86,0.0,965.86,965.86,965.86,965.86,0.0
2017-04-20 12:30:00,965.54,966.3,965.33,966.3,900.0,965.54,966.3,965.33,966.3,900.0
2017-04-20 13:00:00,965.0,965.7,964.57,965.65,4358.0,965.0,965.7,964.57,965.65,4358.0
2017-04-20 13:30:00,966.06,967.14,966.06,966.67,303.0,966.06,967.14,966.06,966.67,303.0
2017-04-20 14:00:00,966.28,967.05,966.28,967.05,200.0,966.28,967.05,966.28,967.05,200.0
2017-04-20 14:30:00,967.13,967.13,967.12,967.13,100.0,967.13,967.13,967.12,967.13,100.0
2017-04-20 15:00:00,966.98,966.98,966.49,966.49,200.0,966.98,966.98,966.49,966.49,200.0
2017-04-20 15:30:00,967.58,968.1,965.1,966.91,1824.0,967.58,968.1,965.1,966.91,1824.0
2017-04-21 09:30:00,967.9,968.95,967.9,968.95,534.0,967.9,968.95,967.9,968.95,534.0
2017-04-21 10:00:00,969.65,969.65,969.64,969.64,200.0,969.65,969.65,969.64,969.64,200.0
2017-04-21 10:30:00,967.35,967.35,967.35,967.35,100.0,967.35,967.35,967.35,967.35,100.0
2017-04-21 11:00:00,966.99,967.5,966.99,967.5,300.0,966.99,967.5,966.99,967.5,300.0
2017-04-21 11:30:00,967.53,967.53,966.31,966.31,200.0,967.53,967.53,966.31,966.31,200.0
2017-04-21 12:00:00,965.84,965.85,965.84,965.84,295.0,965.84,965.85,965.84,965.84,295.0
2017-04-21 12:30:00,966.3,966.3,965.18,965.18,200.0,966.3,966.3,965.18,965.18,200.0
2017-04-21 13:00:00,965.24,965.24,965.24,965.24,100.0,965.24,965.24,965.24,965.24,100.0
2017-04-21 13:30:00,965.29,965.29,965.0,965.0,202.0,965.29,965.29,965.0,965.0,202.0
2017-04-21 14:00:00,967.72,967.72,967.72,967.72,225.0,967.72,967.72,967.72,967.72,225.0
2017-04-21 14:30:00,968.51,969.44,968.51,969.44,300.0,968.51,969.44,968.51,969.44,300.0
2017-04-21 15:00:00,967.77,968.9,967.76,968.63,785.0,967.77,968.9,967.76,968.63,785.0
2017-04-21 15:30:00,968.51,970.01,967.72,969.79,2448.0,968.51,970.01,967.72,969.79,2448.0
2017-04-24 09:30:00,971.31,973.93,970.55,973.93,4203.0,971.31,973.93,970.55,973.93,4203.0
2017-04-24 10:00:00,974.24,976.38,973.47,973.47,400.0,974.24,976.38,973.47,973.47,400.0
2017-04-24 10:30:00,973.61,973.61,973.61,973.61,100.0,973.61,973.61,973.61,973.61,100.0
2017-04-24 11:00:00,973.61,973.61,970.48,971.25,700.0,973.61,973.61,970.48,971.25,700.0
2017-04-24 11:30:00,970.98,970.98,969.71,969.71,200.0,970.98,970.98,969.71,969.71,200.0
2017-04-24 12:00:00,969.71,969.72,969.71,969.72,200.0,969.71,969.72,969.71,969.72,200.0
2017-04-24 12:30:00,969.1,969.15,968.13,968.13,400.0,969.1,969.15,968.13,968.13,400.0
2017-04-24 13:00:00,968.36,970.1,968.36,969.53,1900.0,968.36,970.1,968.36,969.53,1900.0
2017-04-24 13:30:00,970.0,970.0,970.0,970.0,140.0,970.0,970.0,970.0,970.0,140.0
2017-04-24 14:00:00,970.69,971.86,970.69,971.86,2197.0,970.69,971.86,970.69,971.86,2197.0
2017-04-24 14:30:00,973.48,973.48,972.68,972.68,500.0,973.48,973.48,972.68,972.68,500.0
2017-04-24 15:00:00,972.25,973.53,972.25,973.53,1100.0,972.25,973.53,972.25,973.53,1100.0
2017-04-24 15:30:00,972.86,974.15,972.86,974.08,1900.0,972.86,974.15,972.86,974.08,1900.0
2017-04-25 09:30:00,977.8,978.49,975.0,978.49,1611.0,977.8,978.49,975.0,978.49,1611.0
2017-04-25 10:00:00,978.51,978.51,977.46,977.66,300.0,978.51,978.51,977.46,977.66,300.0
2017-04-25 10:30:00,976.93,977.8,975.42,976.93,3221.0,976.93,977.8,975.42,976.93,3221.0
2017-04-25 11:00:00,976.5,976.92,976.26,976.88,1755.0,976.5,976.92,976.26,976.88,1755.0
2017-04-25 11:30:00,976.53,976.53,975.49,976.13,900.0,976.53,976.53,975.49,976.13,900.0
2017-04-25 12:00:00,976.09,976.23,976.09,976.23,300.0,976.09,976.23,976.09,976.23,300.0
2017-04-25 12:30:00,975.61,975.61,975.61,975.61,100.0,975.61,975.61,975.61,975.61,100.0
2017-04-25 13:00:00,975.61,975.61,975.61,975.61,0.0,975.61,975.61,975.61,975.61,0.0
2017-04-25 13:30:00,975.61,975.61,975.61,975.61,0.0,975.61,975.61,975.61,975.61,0.0
2017-04-25 14:00:00,976.62,977.2,976.62,977.2,601.0,976.62,977.2,976.62,977.2,601.0
2017-04-25 14:30:00,977.54,981.29,977.53,981.29,3283.0,977.54,981.29,977.53,981.29,3283.0
2017-04-25 15:00:00,981.53,982.71,981.51,982.71,1217.0,981.53,982.71,981.51,982.71,1217.0
2017-04-25 15:30:00,982.22,982.22,979.77,979.77,1200.0,982.22,982.22,979.77,979.77,1200.0
2017-04-26 09:30:00,977.13,981.8,977.13,981.41,529.0,977.13,981.8,977.13,981.41,529.0
2017-04-26 10:00:00,978.81,980.61,978.8,980.61,344.0,978.81,980.61,978.8,980.61,344.0
2017-04-26 10:30:00,982.07,982.38,981.58,982.29,835.0,982.07,982.38,981.58,982.29,835.0
2017-04-26 11:00:00,982.68,984.0,982.68,983.02,621.0,982.68,984.0,982.68,983.02,621.0
2017-04-26 11:30:00,984.0,984.0,983.23,983.83,501.0,984.0,984.0,983.23,983.83,501.0
2017-04-26 12:00:00,982.34,983.38,982.04,982.04,338.0,982.34,983.38,982.04,982.04,338.0
2017-04-26 12:30:00,983.04,983.51,982.33,983.51,634.0,983.04,983.51,982.33,983.51,634.0
2017-04-26 13:00:00,984.25,984.25,984.25,984.25,191.0,984.25,984.25,984.25,984.25,191.0
2017-04-26 13:30:00,984.25,984.25,984.25,984.25,0.0,984.25,984.25,984.25,984.25,0.0
2017-04-26 14:00:00,984.16,984.16,983.18,983.19,1406.0,984.16,984.16,983.18,983.19,1406.0
2017-04-26 14:30:00,984.26,984.26,983.15,983.75,600.0,984.26,984.26,983.15,983.75,600.0
2017-04-26 15:00:00,983.68,984.0,980.43,981.56,1310.0,983.68,984.0,980.43,981.56,1310.0
2017-04-26 15:30:00,981.0,981.0,975.13,977.66,5219.0,981.0,981.0,975.13,977.66,5219.0
2017-04-27 09:30:00,962.05,968.05,962.05,968.05,1623.0,962.05,968.05,962.05,968.05,1623.0
2017-04-27 10:00:00,969.99,977.59,969.99,975.1,2484.0,969.99,977.59,969.99,975.1,2484.0
2017-04-27 10:30:00,977.66,978.08,976.0,978.08,900.0,977.66,978.08,976.0,978.08,900.0
2017-04-27 11:00:00,983.05,990.89,983.05,989.99,2100.0,983.05,990.89,983.05,989.99,2100.0
2017-04-27 11:30:00,987.9,990.88,987.89,990.88,300.0,987.9,990.88,987.89,990.88,300.0
2017-04-27 12:00:00,990.56,991.31,989.73,991.31,631.0,990.56,991.31,989.73,991.31,631.0
2017-04-27 12:30:00,991.17,991.17,991.17,991.17,100.0,991.17,991.17,991.17,991.17,100.0
2017-04-27 13:00:00,991.04,991.04,991.04,991.04,275.0,991.04,991.04,991.04,991.04,275.0
2017-04-27 13:30:00,990.96,990.96,989.37,989.37,200.0,990.96,990.96,989.37,989.37,200.0
2017-04-27 14:00:00,989.75,989.75,986.73,986.99,500.0,989.75,989.75,986.73,986.99,500.0
2017-04-27 14:30:00,986.99,986.99,986.99,986.99,0.0,986.99,986.99,986.99,986.99,0.0
2017-04-27 15:00:00,986.99,986.99,986.99,986.99,100.0,986.99,986.99,986.99,986.99,100.0
2017-04-27 15:30:00,986.06,986.49,982.96,985.75,1732.0,986.06,986.49,982.96,985.75,1732.0
2017-04-28 09:30:00,983.51,983.51,980.52,981.84,559.0,983.51,983.51,980.52,981.84,559.0
2017-04-28 10:00:00,981.76,984.86,981.76,982.0,500.0,981.76,984.86,981.76,982.0,500.0
2017-04-28 10:30:00,981.11,982.7,980.0,980.0,800.0,981.11,982.7,980.0,980.0,800.0
2017-04-28 11:00:00,980.5,980.5,979.3,979.3,500.0,980.5,980.5,979.3,979.3,500.0
2017-04-28 11:30:00,977.62,980.11,973.75,974.99,1703.0,977.62,980.11,973.75,974.99,1703.0
2017-04-28 12:00:00,974.99,974.99,974.99,974.99,0.0,974.99,974.99,974.99,974.99,0.0
2017-04-28 12:30:00,975.56,976.06,975.48,976.06,400.0,975.56,976.06,975.48,976.06,400.0
2017-04-28 13:00:00,974.71,974.71,974.71,974.71,100.0,974.71,974.71,974.71,974.71,100.0
2017-04-28 13:30:00,974.93,974.93,974.93,974.93,100.0,974.93,974.93,974.93,974.93,100.0
2017-04-28 14:00:00,973.08,973.49,970.5,971.47,600.0,973.08,973.49,970.5,971.47,600.0
2017-04-28 14:30:00,971.25,971.26,970.5,970.5,200.0,971.25,971.26,970.5,970.5,200.0
2017-04-28 15:00:00,969.49,969.49,968.45,968.89,1107.0,969.49,969.49,968.45,968.89,1107.0
2017-04-28 15:30:00,969.1,972.52,968.5,969.63,3910.0,969.1,972.52,968.5,969.63,3910.0
2017-05-01 09:30:00,976.0,979.22,972.95,976.0,1265.0,976.0,979.22,972.95,976.0,1265.0
2017-05-01 10:00:00,972.46,972.46,972.45,972.46,130.0,972.46,972.46,972.45,972.46,130.0
2017-05-01 10:30:00,972.45,972.45,971.43,971.43,200.0,972.45,972.45,971.43,971.43,200.0
2017-05-01 11:00:00,974.92,977.98,974.92,977.98,600.0,974.92,977.98,974.92,977.98,600.0
2017-05-01 11:30:00,976.7,979.18,976.7,979.18,700.0,976.7,979.18,976.7,979.18,700.0
2017-05-01 12:00:00,978.59,978.59,978.59,978.59,100.0,978.59,978.59,978.59,978.59,100.0
2017-05-01 12:30:00,978.21,979.35,978.21,978.21,835.0,978.21,979.35,978.21,978.21,835.0
2017-05-01 13:00:00,973.52,973.52,973.52,973.52,100.0,973.52,973.52,973.52,973.52,100.0
2017-05-01 13:30:00,973.52,973.52,973.52,973.52,0.0,973.52,973.52,973.52,973.52,0.0
2017-05-01 14:00:00,974.04,974.04,973.19,973.19,200.0,974.04,974.04,973.19,973.19,200.0
2017-05-01 14:30:00,973.44,973.44,973.44,973.44,200.0,973.44,973.44,973.44,973.44,200.0
2017-05-01 15:00:00,973.85,974.74,972.65,974.13,1735.0,973.85,974.74,972.65,974.13,1735.0
2017-05-01 15:30:00,974.5,978.3,972.56,972.56,4438.0,974.5,978.3,972.56,972.56,4438.0
2017-05-02 09:30:00,974.77,976.05,974.14,975.0,1373.0,974.77,976.05,974.14,975.0,1373.0
2017-05-02 10:00:00,975.04,975.05,975.0,975.0,405.0,975.04,975.05,975.0,975.0,405.0
2017-05-02 10:30:00,974.64,976.16,974.64,976.16,300.0,974.64,976.16,974.64,976.16,300.0
2017-05-02 11:00:00,975.91,975.91,972.81,973.04,673.0,975.91,975.91,972.81,973.04,673.0
2017-05-02 11:30:00,971.68,973.0,965.77,967.19,940.0,971.68,973.0,965.77,967.19,940.0
2017-05-02 12:00:00,966.55,966.55,966.41,966.41,200.0,966.55,966.55,966.41,966.41,200.0
2017-05-02 12:30:00,965.89,967.0,965.89,966.77,550.0,965.89,967.0,965.89,966.77,550.0
2017-05-02 13:00:00,964.82,968.53,964.07,964.07,519.0,964.82,968.53,964.07,964.07,519.0
2017-05-02 13:30:00,964.63,964.66,963.64,964.66,500.0,964.63,964.66,963.64,964.66,500.0
2017-05-02 14:00:00,963.99,963.99,963.98,963.99,135.0,963.99,963.99,963.98,963.99,135.0
2017-05-02 14:30:00,963.66,963.94,963.66,963.94,200.0,963.66,963.94,963.66,963.94,200.0
2017-05-02 15:00:00,962.92,963.74,962.88,963.74,825.0,962.92,963.74,962.88,963.74,825.0
2017-05-02 15:30:00,963.75,965.54,963.7,964.98,3940.0,963.75,965.54,963.7,964.98,3940.0
2017-05-03 09:30:00,964.53,966.0,964.53,966.0,585.0,964.53,966.0,964.53,966.0,585.0
2017-05-03 10:00:00,967.01,967.01,964.53,965.24,1300.0,967.01,967.01,964.53,965.24,1300.0
2017-05-03 10:30:00,965.4,965.41,965.4,965.4,100.0,965.4,965.41,965.4,965.4,100.0
2017-05-03 11:00:00,965.26,965.74,964.62,965.73,310.0,965.26,965.74,964.62,965.73,310.0
2017-05-03 11:30:00,965.73,965.73,963.01,964.99,500.0,965.73,965.73,963.01,964.99,500.0
2017-05-03 12:00:00,963.26,963.26,963.06,963.06,300.0,963.26,963.26,963.06,963.06,300.0
2017-05-03 12:30:00,963.92,963.92,963.92,963.92,100.0,963.92,963.92,963.92,963.92,100.0
2017-05-03 13:00:00,963.2,963.74,963.2,963.62,600.0,963.2,963.74,963.2,963.62,600.0
2017-05-03 13:30:00,962.05,963.0,961.79,962.05,833.0,962.05,963.0,961.79,962.05,833.0
2017-05-03 14:00:00,962.81,963.86,962.81,963.0,500.0,962.81,963.86,962.81,963.0,500.0
2017-05-03 14:30:00,962.08,963.58,961.16,963.58,500.0,962.08,963.58,961.16,963.58,500.0
2017-05-03 15:00:00,962.42,963.78,961.45,962.62,1000.0,962.42,963.78,961.45,962.62,1000.0
2017-05-03 15:30:00,962.0,964.16,960.0,962.7,3368.0,962.0,964.16,960.0,962.7,3368.0
2017-05-04 09:30:00,963.13,968.41,963.13,967.57,1032.0,963.13,968.41,963.13,967.57,1032.0
2017-05-04 10:00:00,967.43,969.22,967.43,968.77,800.0,967.43,969.22,967.43,968.77,800.0
2017-05-04 10:30:00,968.85,968.85,967.7,968.04,1000.0,968.85,968.85,967.7,968.04,1000.0
2017-05-04 11:00:00,968.87,969.88,968.87,968.92,1500.0,968.87,969.88,968.87,968.92,1500.0
2017-05-04 11:30:00,968.9,968.9,967.43,967.43,702.0,968.9,968.9,967.43,967.43,702.0
2017-05-04 12:00:00,964.56,965.45,964.02,964.02,1000.0,964.56,965.45,964.02,964.02,1000.0
2017-05-04 12:30:00,965.05,965.67,963.99,965.67,698.0,965.05,965.67,963.99,965.67,698.0
2017-05-04 13:00:00,965.67,965.67,965.67,965.67,200.0,965.67,965.67,965.67,965.67,200.0
2017-05-04 13:30:00,965.88,966.24,964.89,964.89,1388.0,965.88,966.24,964.89,964.89,1388.0
2017-05-04 14:00:00,964.82,965.31,963.25,964.57,700.0,964.82,965.31,963.25,964.57,700.0
2017-05-04 14:30:00,964.47,965.72,963.61,965.72,975.0,964.47,965.72,963.61,965.72,975.0
2017-05-04 15:00:00,965.37,965.37,964.56,965.0,900.0,965.37,965.37,964.56,965.0,900.0
2017-05-04 15:30:00,965.72,968.48,965.15,968.4,5820.0,965.72,968.48,965.15,968.4,5820.0
2017-05-05 09:30:00,968.31,969.37,968.31,968.31,878.0,968.31,969.37,968.31,968.31,878.0
2017-05-05 10:00:00,969.93,972.61,969.41,970.4,3200.0,969.93,972.61,969.41,970.4,3200.0
2017-05-05 10:30:00,970.56,970.64,969.36,969.55,1500.0,970.56,970.64,969.36,969.55,1500.0
2017-05-05 11:00:00,969.28,969.91,967.4,967.96,2000.0,969.28,969.91,967.4,967.96,2000.0
2017-05-05 11:30:00,968.45,971.0,968.45,971.0,700.0,968.45,971.0,968.45,971.0,700.0
2017-05-05 12:00:00,971.63,971.63,970.31,970.31,200.0,971.63,971.63,970.31,970.31,200.0
2017-05-05 12:30:00,970.31,971.5,970.3,971.5,300.0,970.31,971.5,970.3,971.5,300.0
2017-05-05 13:00:00,971.43,971.5,970.98,971.0,542.0,971.43,971.5,970.98,971.0,542.0
2017-05-05 13:30:00,971.04,971.93,970.82,970.82,700.0,971.04,971.93,970.82,970.82,700.0
2017-05-05 14:00:00,968.84,968.97,968.81,968.97,403.0,968.84,968.97,968.81,968.97,403.0
2017-05-05 14:30:00,968.97,968.97,966.82,966.83,530.0,968.97,968.97,966.82,966.83,530.0
2017-05-05 15:00:00,967.0,967.84,967.0,967.08,400.0,967.0,967.84,967.0,967.08,400.0
2017-05-05 15:30:00,968.05,970.36,968.0,970.36,960.0,968.05,970.36,968.0,970.36,960.0
2017-05-08 09:30:00,972.9,975.48,972.35,972.35,1612.0,972.9,975.48,972.35,972.35,1612.0
2017-05-08 10:00:00,972.33,972.33,972.33,972.33,200.0,972.33,972.33,972.33,972.33,200.0
2017-05-08 10:30:00,972.56,973.32,971.62,973.32,721.0,972.56,973.32,971.62,973.32,721.0
2017-05-08 11:00:00,971.31,971.31,970.01,970.01,400.0,971.31,971.31,970.01,970.01,400.0
2017-05-08 11:30:00,965.48,965.48,965.48,965.48,100.0,965.48,965.48,965.48,965.48,100.0
2017-05-08 12:00:00,965.49,965.98,964.71,964.71,500.0,965.49,965.98,964.71,964.71,500.0
2017-05-08 12:30:00,961.8,961.8,961.8,961.8,100.0,961.8,961.8,961.8,961.8,100.0
2017-05-08 13:00:00,963.79,963.8,963.79,963.79,140.0,963.79,963.8,963.79,963.79,140.0
2017-05-08 13:30:00,962.78,962.78,962.78,962.78,100.0,962.78,962.78,962.78,962.78,100.0
2017-05-08 14:00:00,962.55,962.55,962.55,962.55,100.0,962.55,962.55,962.55,962.55,100.0
2017-05-08 14:30:00,962.37,962.37,962.3,962.3,300.0,962.37,962.37,962.3,962.3,300.0
2017-05-08 15:00:00,962.3,962.3,962.3,962.3,0.0,962.3,962.3,962.3,962.3,0.0
2017-05-08 15:30:00,961.82,963.89,961.82,963.51,1200.0,961.82,963.89,961.82,963.51,1200.0
2017-05-09 09:30:00,961.7,972.0,961.7,963.16,1333.0,961.7,972.0,961.7,963.16,1333.0
2017-05-09 10:00:00,966.81,968.19,966.8,967.38,400.0,966.81,968.19,966.8,967.38,400.0
2017-05-09 10:30:00,967.4,967.4,966.0,966.52,1300.0,967.4,967.4,966.0,966.52,1300.0
2017-05-09 11:00:00,966.52,966.52,966.52,966.52,0.0,966.52,966.52,966.52,966.52,0.0
2017-05-09 11:30:00,967.28,969.48,967.28,969.48,700.0,967.28,969.48,967.28,969.48,700.0
2017-05-09 12:00:00,970.36,972.32,969.63,969.81,600.0,970.36,972.32,969.63,969.81,600.0
2017-05-09 12:30:00,970.5,970.5,969.63,969.63,200.0,970.5,970.5,969.63,969.63,200.0
2017-05-09 13:00:00,968.08,969.48,967.69,967.91,400.0,968.08,969.48,967.69,967.91,400.0
2017-05-09 13:30:00,968.33,968.33,968.33,968.33,100.0,968.33,968.33,968.33,968.33,100.0
2017-05-09 14:00:00,968.25,969.17,968.25,969.08,400.0,968.25,969.17,968.25,969.08,400.0
2017-05-09 14:30:00,969.08,969.08,968.21,968.21,300.0,969.08,969.08,968.21,968.21,300.0
2017-05-09 15:00:00,968.21,968.21,968.21,968.21,0.0,968.21,968.21,968.21,968.21,0.0
2017-05-09 15:30:00,966.17,966.17,960.8,962.95,3200.0,966.17,966.17,960.8,962.95,3200.0
2017-05-10 09:30:00,961.91,965.35,960.0,965.35,2221.0,961.91,965.35,960.0,965.35,2221.0
2017-05-10 10:00:00,963.39,963.59,963.0,963.0,400.0,963.39,963.59,963.0,963.0,400.0
2017-05-10 10:30:00,962.38,962.38,962.38,962.38,100.0,962.38,962.38,962.38,962.38,100.0
2017-05-10 11:00:00,961.43,962.24,961.43,961.96,800.0,961.43,962.24,961.43,961.96,800.0
2017-05-10 11:30:00,960.0,962.19,960.0,962.19,456.0,960.0,962.19,960.0,962.19,456.0
2017-05-10 12:00:00,962.11,962.11,962.1,962.11,100.0,962.11,962.11,962.1,962.11,100.0
2017-05-10 12:30:00,960.0,961.03,960.0,961.03,629.0,960.0,961.03,960.0,961.03,629.0
2017-05-10 13:00:00,960.94,960.94,960.34,960.34,200.0,960.94,960.94,960.34,960.34,200.0
2017-05-10 13:30:00,960.47,960.6,959.66,959.87,800.0,960.47,960.6,959.66,959.87,800.0
2017-05-10 14:00:00,959.87,959.87,959.87,959.87,0.0,959.87,959.87,959.87,959.87,0.0
2017-05-10 14:30:00,960.66,961.0,960.41,960.41,703.0,960.66,961.0,960.41,960.41,703.0
2017-05-10 15:00:00,961.14,961.14,959.63,961.13,300.0,961.14,961.14,959.63,961.13,300.0
2017-05-10 15:30:00,960.55,960.55,958.02,958.02,1426.0,960.55,960.55,958.02,958.02,1426.0
2017-05-11 09:30:00,956.12,956.12,953.07,953.07,1585.0,956.12,956.12,953.07,953.07,1585.0
2017-05-11 10:00:00,952.57,955.11,952.56,953.89,957.0,952.57,955.11,952.56,953.89,957.0
2017-05-11 10:30:00,953.38,953.51,952.08,953.51,600.0,953.38,953.51,952.08,953.51,600.0
2017-05-11 11:00:00,955.13,957.74,953.68,957.12,903.0,955.13,957.74,953.68,957.12,903.0
2017-05-11 11:30:00,957.78,957.84,957.77,957.84,300.0,957.78,957.84,957.77,957.84,300.0
2017-05-11 12:00:00,958.98,961.22,958.98,960.44,1100.0,958.98,961.22,958.98,960.44,1100.0
2017-05-11 12:30:00,961.26,961.26,959.73,960.61,1100.0,961.26,961.26,959.73,960.61,1100.0
2017-05-11 13:00:00,960.93,961.76,960.72,961.27,700.0,960.93,961.76,960.72,961.27,700.0
2017-05-11 13:30:00,961.27,961.27,961.27,961.27,0.0,961.27,961.27,961.27,961.27,0.0
2017-05-11 14:00:00,961.62,962.67,961.62,962.47,1200.0,961.62,962.67,961.62,962.47,1200.0
2017-05-11 14:30:00,962.47,962.47,962.47,962.47,0.0,962.47,962.47,962.47,962.47,0.0
2017-05-11 15:00:00,962.81,962.81,962.81,962.81,100.0,962.81,962.81,962.81,962.81,100.0
2017-05-11 15:30:00,962.79,963.28,961.7,961.9,1700.0,962.79,963.28,961.7,961.9,1700.0
2017-05-12 09:30:00,952.71,961.52,952.71,956.97,2073.0,952.71,961.52,952.71,956.97,2073.0
2017-05-12 10:00:00,956.97,956.97,956.97,956.97,0.0,956.97,956.97,956.97,956.97,0.0
2017-05-12 10:30:00,957.26,957.26,957.26,957.26,200.0,957.26,957.26,957.26,957.26,200.0
2017-05-12 11:00:00,957.8,957.98,957.8,957.98,400.0,957.8,957.98,957.8,957.98,400.0
2017-05-12 11:30:00,958.0,958.0,956.9,956.9,455.0,958.0,958.0,956.9,956.9,455.0
2017-05-12 12:00:00,955.9,955.94,955.45,955.59,1291.0,955.9,955.94,955.45,955.59,1291.0
2017-05-12 12:30:00,955.59,956.07,952.12,956.07,1000.0,955.59,956.07,952.12,956.07,1000.0
2017-05-12 13:00:00,952.91,953.63,952.63,953.63,1900.0,952.91,953.63,952.63,953.63,1900.0
2017-05-12 13:30:00,952.69,952.81,952.69,952.81,200.0,952.69,952.81,952.69,952.81,200.0
2017-05-12 14:00:00,951.18,952.64,950.95,951.0,888.0,951.18,952.64,950.95,951.0,888.0
2017-05-12 14:30:00,950.17,950.17,948.77,948.77,907.0,950.17,950.17,948.77,948.77,907.0
2017-05-12 15:00:00,949.36,949.36,949.36,949.36,100.0,949.36,949.36,949.36,949.36,100.0
2017-05-12 15:30:00,948.27,948.27,946.96,947.12,1438.0,948.27,948.27,946.96,947.12,1438.0
2017-05-15 09:30:00,945.61,946.61,945.2,945.96,2075.0,945.61,946.61,945.2,945.96,2075.0
2017-05-15 10:00:00,947.04,952.35,947.04,952.35,900.0,947.04,952.35,947.04,952.35,900.0
2017-05-15 10:30:00,954.54,955.74,954.33,955.44,1605.0,954.54,955.74,954.33,955.44,1605.0
2017-05-15 11:00:00,956.21,957.5,956.21,957.5,500.0,956.21,957.5,956.21,957.5,500.0
2017-05-15 11:30:00,957.5,957.5,957.5,957.5,0.0,957.5,957.5,957.5,957.5,0.0
2017-05-15 12:00:00,958.02,958.02,956.95,956.95,432.0,958.02,958.02,956.95,956.95,432.0
2017-05-15 12:30:00,956.95,956.95,956.95,956.95,0.0,956.95,956.95,956.95,956.95,0.0
2017-05-15 13:00:00,958.21,958.21,958.21,958.21,100.0,958.21,958.21,958.21,958.21,100.0
2017-05-15 13:30:00,958.0,958.29,957.5,957.5,1250.0,958.0,958.29,957.5,957.5,1250.0
2017-05-15 14:00:00,957.2,957.2,956.62,956.62,200.0,957.2,957.2,956.62,956.62,200.0
2017-05-15 14:30:00,955.52,956.01,954.17,954.17,590.0,955.52,956.01,954.17,954.17,590.0
2017-05-15 15:00:00,954.97,954.97,954.35,954.35,360.0,954.97,954.97,954.35,954.35,360.0
2017-05-15 15:30:00,954.35,958.0,954.35,955.83,3312.0,954.35,958.0,954.35,955.83,3312.0
2017-05-16 09:30:00,956.99,956.99,953.61,953.61,569.0,956.99,956.99,953.61,953.61,569.0
2017-05-16 10:00:00,956.3,956.3,955.11,955.11,300.0,956.3,956.3,955.11,955.11,300.0
2017-05-16 10:30:00,954.78,956.06,954.78,955.77,300.0,954.78,956.06,954.78,955.77,300.0
2017-05-16 11:00:00,955.76,955.76,955.76,955.76,103.0,955.76,955.76,955.76,955.76,103.0
2017-05-16 11:30:00,955.13,955.13,955.13,955.13,200.0,955.13,955.13,955.13,955.13,200.0
2017-05-16 12:00:00,954.58,954.58,953.35,953.35,400.0,954.58,954.58,953.35,953.35,400.0
2017-05-16 12:30:00,952.85,952.85,950.33,950.33,900.0,952.85,952.85,950.33,950.33,900.0
2017-05-16 13:00:00,950.41,951.9,946.85,946.85,1607.0,950.41,951.9,946.85,946.85,1607.0
2017-05-16 13:30:00,946.99,946.99,945.07,945.07,200.0,946.99,946.99,945.07,945.07,200.0
2017-05-16 14:00:00,946.51,946.56,946.2,946.2,300.0,946.51,946.56,946.2,946.2,300.0
2017-05-16 14:30:00,946.2,946.2,946.2,946.2,0.0,946.2,946.2,946.2,946.2,0.0
2017-05-16 15:00:00,944.99,945.28,944.99,945.16,300.0,944.99,945.28,944.99,945.16,300.0
2017-05-16 15:30:00,946.7,946.82,945.5,945.5,1100.0,946.7,946.82,945.5,945.5,1100.0
2017-05-17 09:30:00,938.8,941.32,936.94,937.64,1974.0,938.8,941.32,936.94,937.64,1974.0
2017-05-17 10:00:00,939.48,939.48,937.35,937.35,400.0,939.48,939.48,937.35,937.35,400.0
2017-05-17 10:30:00,939.98,941.11,938.0,941.0,702.0,939.98,941.11,938.0,941.0,702.0
2017-05-17 11:00:00,941.05,944.4,941.0,944.17,1791.0,941.05,944.4,941.0,944.17,1791.0
2017-05-17 11:30:00,943.05,945.0,943.04,944.12,600.0,943.05,945.0,943.04,944.12,600.0
2017-05-17 12:00:00,944.28,944.3,943.66,943.66,539.0,944.28,944.3,943.66,943.66,539.0
2017-05-17 12:30:00,942.05,942.05,941.33,941.33,2329.0,942.05,942.05,941.33,941.33,2329.0
2017-05-17 13:00:00,942.82,943.0,941.08,942.04,800.0,942.82,943.0,941.08,942.04,800.0
2017-05-17 13:30:00,941.09,941.32,940.43,941.18,600.0,941.09,941.32,940.43,941.18,600.0
2017-05-17 14:00:00,941.86,942.53,941.2,941.77,2900.0,941.86,942.53,941.2,941.77,2900.0
2017-05-17 14:30:00,942.33,942.33,941.15,941.15,1200.0,942.33,942.33,941.15,941.15,1200.0
2017-05-17 15:00:00,942.05,943.78,941.49,943.78,1415.0,942.05,943.78,941.49,943.78,1415.0
2017-05-17 15:30:00,943.75,943.91,941.55,943.07,5400.0,943.75,943.91,941.55,943.07,5400.0
2017-05-18 09:30:00,942.89,947.61,942.89,945.63,1277.0,942.89,947.61,942.89,945.63,1277.0
2017-05-18 10:00:00,946.7,951.6,946.7,951.6,600.0,946.7,951.6,946.7,951.6,600.0
2017-05-18 10:30:00,953.24,953.38,951.99,951.99,600.0,953.24,953.38,951.99,951.99,600.0
2017-05-18 11:00:00,951.99,953.0,951.06,951.06,500.0,951.99,953.0,951.06,951.06,500.0
2017-05-18 11:30:00,951.06,954.59,950.58,954.59,2350.0,951.06,954.59,950.58,954.59,2350.0
2017-05-18 12:00:00,954.07,954.6,954.07,954.6,220.0,954.07,954.6,954.07,954.6,220.0
2017-05-18 12:30:00,950.63,951.0,950.63,951.0,200.0,950.63,951.0,950.63,951.0,200.0
2017-05-18 13:00:00,953.38,954.15,953.0,953.0,700.0,953.38,954.15,953.0,953.0,700.0
2017-05-18 13:30:00,952.7,954.22,952.4,953.8,502.0,952.7,954.22,952.4,953.8,502.0
2017-05-18 14:00:00,956.91,956.91,956.91,956.91,200.0,956.91,956.91,956.91,956.91,200.0
2017-05-18 14:30:00,955.15,956.92,954.91,956.8,400.0,955.15,956.92,954.91,956.8,400.0
2017-05-18 15:00:00,956.0,957.0,956.0,956.5,1993.0,956.0,957.0,956.0,956.5,1993.0
2017-05-18 15:30:00,956.44,958.5,955.19,956.93,5828.0,956.44,958.5,955.19,956.93,5828.0
2017-05-19 09:30:00,959.03,960.41,955.99,960.2,1113.0,959.03,960.41,955.99,960.2,1113.0
2017-05-19 10:00:00,958.26,958.6,957.16,957.35,1100.0,958.26,958.6,957.16,957.35,1100.0
2017-05-19 10:30:00,957.52,958.7,956.52,958.13,850.0,957.52,958.7,956.52,958.13,850.0
2017-05-19 11:00:00,956.11,957.59,956.11,957.55,500.0,956.11,957.59,956.11,957.55,500.0
2017-05-19 11:30:00,959.19,959.19,959.0,959.15,412.0,959.19,959.19,959.0,959.15,412.0
2017-05-19 12:00:00,958.6,958.62,958.1,958.61,600.0,958.6,958.62,958.1,958.61,600.0
2017-05-19 12:30:00,957.59,957.59,957.01,957.22,600.0,957.59,957.59,957.01,957.22,600.0
2017-05-19 13:00:00,957.21,957.21,955.05,955.05,537.0,957.21,957.21,955.05,955.05,537.0
2017-05-19 13:30:00,955.05,955.05,955.05,955.05,0.0,955.05,955.05,955.05,955.05,0.0
2017-05-19 14:00:00,955.05,955.05,955.05,955.05,0.0,955.05,955.05,955.05,955.05,0.0
2017-05-19 14:30:00,955.57,955.57,955.56,955.57,100.0,955.57,955.57,955.56,955.57,100.0
2017-05-19 15:00:00,954.2,954.43,953.95,953.95,500.0,954.2,954.43,953.95,953.95,500.0
2017-05-19 15:30:00,953.97,954.64,952.52,954.21,958.0,953.97,954.64,952.52,954.21,958.0
2017-05-22 09:30:00,954.25,958.34,954.25,956.52,496.0,954.25,958.34,954.25,956.52,496.0
2017-05-22 10:00:00,955.34,955.34,955.34,955.34,100.0,955.34,955.34,955.34,955.34,100.0
2017-05-22 10:30:00,956.66,956.86,956.5,956.5,800.0,956.66,956.86,956.5,956.5,800.0
2017-05-22 11:00:00,957.54,957.55,957.54,957.54,400.0,957.54,957.55,957.54,957.54,400.0
2017-05-22 11:30:00,957.66,957.66,956.26,956.32,806.0,957.66,957.66,956.26,956.32,806.0
2017-05-22 12:00:00,958.69,958.69,957.5,957.55,800.0,958.69,958.69,957.5,957.55,800.0
2017-05-22 12:30:00,957.55,957.55,957.55,957.55,0.0,957.55,957.55,957.55,957.55,0.0
2017-05-22 13:00:00,958.39,958.4,958.39,958.39,205.0,958.39,958.4,958.39,958.39,205.0
2017-05-22 13:30:00,957.88,958.57,957.87,958.54,1000.0,957.88,958.57,957.87,958.54,1000.0
2017-05-22 14:00:00,958.54,958.54,958.54,958.54,0.0,958.54,958.54,958.54,958.54,0.0
2017-05-22 14:30:00,958.94,958.94,958.52,958.52,400.0,958.94,958.94,958.52,958.52,400.0
2017-05-22 15:00:00,958.31,958.31,958.01,958.01,200.0,958.31,958.31,958.01,958.01,200.0
2017-05-22 15:30:00,958.02,958.02,956.72,957.0,2121.0,958.02,958.02,956.72,957.0,2121.0
2017-05-23 09:30:00,955.4,956.8,953.65,954.9,803.0,955.4,956.8,953.65,954.9,803.0
2017-05-23 10:00:00,955.0,956.38,954.99,956.38,400.0,955.0,956.38,954.99,956.38,400.0
2017-05-23 10:30:00,956.38,957.23,955.75,956.24,1700.0,956.38,957.23,955.75,956.24,1700.0
2017-05-23 11:00:00,956.44,957.56,955.97,957.0,2200.0,956.44,957.56,955.97,957.0,2200.0
2017-05-23 11:30:00,957.0,957.0,955.75,955.75,1000.0,957.0,957.0,955.75,955.75,1000.0
2017-05-23 12:00:00,956.61,956.61,956.6,956.61,200.0,956.61,956.61,956.6,956.61,200.0
2017-05-23 12:30:00,955.93,956.25,955.7,956.24,400.0,955.93,956.25,955.7,956.24,400.0
2017-05-23 13:00:00,956.78,957.13,956.4,957.13,1017.0,956.78,957.13,956.4,957.13,1017.0
2017-05-23 13:30:00,957.33,957.57,957.33,957.57,200.0,957.33,957.57,957.33,957.57,200.0
2017-05-23 14:00:00,958.71,960.0,958.71,960.0,800.0,958.71,960.0,958.71,960.0,800.0
2017-05-23 14:30:00,959.95,960.55,959.95,960.38,500.0,959.95,960.55,959.95,960.38,500.0
2017-05-23 15:00:00,962.36,964.46,962.36,964.46,1100.0,962.36,964.46,962.36,964.46,1100.0
2017-05-23 15:30:00,964.78,967.97,964.78,966.65,2469.0,964.78,967.97,964.78,966.65,2469.0
2017-05-24 09:30:00,967.8,969.62,967.8,969.26,760.0,967.8,969.62,967.8,969.26,760.0
2017-05-24 10:00:00,969.8,973.44,969.8,971.78,1443.0,969.8,973.44,969.8,971.78,1443.0
2017-05-24 10:30:00,970.94,972.63,970.84,970.87,601.0,970.94,972.63,970.84,970.87,601.0
2017-05-24 11:00:00,972.44,973.19,972.31,972.66,600.0,972.44,973.19,972.31,972.66,600.0
2017-05-24 11:30:00,973.16,973.16,972.17,972.22,500.0,973.16,973.16,972.17,972.22,500.0
2017-05-24 12:00:00,973.05,974.46,972.93,974.46,900.0,973.05,974.46,972.93,974.46,900.0
2017-05-24 12:30:00,975.93,975.93,975.93,975.93,100.0,975.93,975.93,975.93,975.93,100.0
2017-05-24 13:00:00,976.02,976.02,975.65,975.65,200.0,976.02,976.02,975.65,975.65,200.0
2017-05-24 13:30:00,975.29,975.29,974.51,974.52,400.0,975.29,975.29,974.51,974.52,400.0
2017-05-24 14:00:00,975.34,976.98,974.81,976.98,345.0,975.34,976.98,974.81,976.98,345.0
2017-05-24 14:30:00,976.83,976.84,975.95,976.0,400.0,976.83,976.84,975.95,976.0,400.0
2017-05-24 15:00:00,975.48,977.19,975.48,976.45,844.0,975.48,977.19,975.48,976.45,844.0
2017-05-24 15:30:00,977.6,978.81,976.68,977.45,2688.0,977.6,978.81,976.68,977.45,2688.0
2017-05-25 09:30:00,981.51,981.51,981.51,981.51,149.0,981.51,981.51,981.51,981.51,149.0
2017-05-25 10:00:00,980.22,980.22,979.32,979.32,600.0,980.22,980.22,979.32,979.32,600.0
2017-05-25 10:30:00,978.85,978.85,978.85,978.85,100.0,978.85,978.85,978.85,978.85,100.0
2017-05-25 11:00:00,979.08,980.73,979.07,980.61,656.0,979.08,980.73,979.07,980.61,656.0
2017-05-25 11:30:00,980.77,982.25,979.9,982.25,8600.0,980.77,982.25,979.9,982.25,8600.0
2017-05-25 12:00:00,982.24,984.31,982.24,984.31,300.0,982.24,984.31,982.24,984.31,300.0
2017-05-25 12:30:00,984.39,986.18,984.39,986.18,500.0,984.39,986.18,984.39,986.18,500.0
2017-05-25 13:00:00,985.29,985.33,985.0,985.0,500.0,985.29,985.33,985.0,985.0,500.0
2017-05-25 13:30:00,985.0,985.0,985.0,985.0,0.0,985.0,985.0,985.0,985.0,0.0
2017-05-25 14:00:00,984.73,986.04,984.73,986.04,300.0,984.73,986.04,984.73,986.04,300.0
2017-05-25 14:30:00,986.48,988.0,985.85,985.85,600.0,986.48,988.0,985.85,985.85,600.0
2017-05-25 15:00:00,987.94,988.21,987.94,988.21,345.0,987.94,988.21,987.94,988.21,345.0
2017-05-25 15:30:00,989.0,990.03,986.74,988.06,3644.0,989.0,990.03,986.74,988.06,3644.0
2017-05-26 09:30:00,983.55,984.4,978.58,978.58,1682.0,983.55,984.4,978.58,978.58,1682.0
2017-05-26 10:00:00,979.67,981.17,979.45,981.0,655.0,979.67,981.17,979.45,981.0,655.0
2017-05-26 10:30:00,980.6,980.6,980.6,980.6,100.0,980.6,980.6,980.6,980.6,100.0
2017-05-26 11:00:00,978.97,979.08,977.6,979.08,715.0,978.97,979.08,977.6,979.08,715.0
2017-05-26 11:30:00,978.94,978.94,977.98,977.98,200.0,978.94,978.94,977.98,977.98,200.0
2017-05-26 12:00:00,977.98,977.98,977.98,977.98,0.0,977.98,977.98,977.98,977.98,0.0
2017-05-26 12:30:00,975.63,976.2,973.51,974.87,2700.0,975.63,976.2,973.51,974.87,2700.0
2017-05-26 13:00:00,975.55,975.55,974.0,974.0,594.0,975.55,975.55,974.0,974.0,594.0
2017-05-26 13:30:00,972.61,973.31,971.69,971.69,1000.0,972.61,973.31,971.69,971.69,1000.0
2017-05-26 14:00:00,972.21,972.62,972.21,972.62,204.0,972.21,972.62,972.21,972.62,204.0
2017-05-26 14:30:00,970.95,970.95,968.0,968.81,500.0,970.95,970.95,968.0,968.81,500.0
2017-05-26 15:00:00,969.62,969.62,969.62,969.62,200.0,969.62,969.62,969.62,969.62,200.0
2017-05-26 15:30:00,969.62,969.62,966.21,968.63,4704.0,969.62,969.62,966.21,968.63,4704.0
2017-05-30 09:30:00,967.8,967.89,966.87,966.87,1207.0,967.8,967.89,966.87,966.87,1207.0
2017-05-30 10:00:00,967.41,968.9,967.41,968.9,200.0,967.41,968.9,967.41,968.9,200.0
2017-05-30 10:30:00,967.7,967.99,964.27,964.55,1700.0,967.7,967.99,964.27,964.55,1700.0
2017-05-30 11:00:00,965.0,965.96,965.0,965.0,880.0,965.0,965.96,965.0,965.0,880.0
2017-05-30 11:30:00,964.08,964.5,963.23,964.42,500.0,964.08,964.5,963.23,964.42,500.0
2017-05-30 12:00:00,965.49,965.58,965.49,965.54,300.0,965.49,965.58,965.49,965.54,300.0
2017-05-30 12:30:00,965.56,967.56,965.55,967.56,500.0,965.56,967.56,965.55,967.56,500.0
2017-05-30 13:00:00,967.52,967.8,967.14,967.14,600.0,967.52,967.8,967.14,967.14,600.0
2017-05-30 13:30:00,967.44,967.55,965.12,965.25,700.0,967.44,967.55,965.12,965.25,700.0
2017-05-30 14:00:00,965.75,967.63,965.74,967.19,900.0,965.75,967.63,965.74,967.19,900.0
2017-05-30 14:30:00,966.57,968.37,966.57,968.37,400.0,966.57,968.37,966.57,968.37,400.0
2017-05-30 15:00:00,968.81,969.76,967.59,967.59,1400.0,968.81,969.76,967.59,967.59,1400.0
2017-05-30 15:30:00,968.35,969.49,965.3,969.49,4604.0,968.35,969.49,965.3,969.49,4604.0
2017-05-31 09:30:00,970.75,972.1,970.75,972.1,1104.0,970.75,972.1,970.75,972.1,1104.0
2017-05-31 10:00:00,971.6,972.82,971.6,972.82,200.0,971.6,972.82,971.6,972.82,200.0
2017-05-31 10:30:00,974.1,974.1,974.1,974.1,100.0,974.1,974.1,974.1,974.1,100.0
2017-05-31 11:00:00,975.36,975.81,975.15,975.15,900.0,975.36,975.81,975.15,975.15,900.0
2017-05-31 11:30:00,976.15,976.15,974.46,974.91,818.0,976.15,976.15,974.46,974.91,818.0
2017-05-31 12:00:00,974.38,974.39,973.79,973.81,600.0,974.38,974.39,973.79,973.81,600.0
2017-05-31 12:30:00,974.65,974.81,972.65,972.65,500.0,974.65,974.81,972.65,972.65,500.0
2017-05-31 13:00:00,972.65,972.65,972.65,972.65,0.0,972.65,972.65,972.65,972.65,0.0
2017-05-31 13:30:00,973.81,973.98,972.65,973.2,700.0,973.81,973.98,972.65,973.2,700.0
2017-05-31 14:00:00,969.94,973.02,969.94,972.23,1000.0,969.94,973.02,969.94,972.23,1000.0
2017-05-31 14:30:00,972.5,973.55,972.49,973.55,200.0,972.5,973.55,972.49,973.55,200.0
2017-05-31 15:00:00,972.88,974.93,972.88,974.93,300.0,972.88,974.93,972.88,974.93,300.0
2017-05-31 15:30:00,977.64,977.87,974.85,977.25,2147.0,977.64,977.87,974.85,977.25,2147.0
2017-06-01 09:30:00,977.0,982.61,977.0,982.0,2461.0,977.0,982.61,977.0,982.0,2461.0
2017-06-01 10:00:00,982.73,984.0,981.68,984.0,1900.0,982.73,984.0,981.68,984.0,1900.0
2017-06-01 10:30:00,983.5,983.5,981.31,981.31,800.0,983.5,983.5,981.31,981.31,800.0
2017-06-01 11:00:00,982.1,982.1,976.67,976.68,1800.0,982.1,982.1,976.67,976.68,1800.0
2017-06-01 11:30:00,976.68,976.68,976.68,976.68,0.0,976.68,976.68,976.68,976.68,0.0
2017-06-01 12:00:00,978.0,978.23,978.0,978.23,300.0,978.0,978.23,978.0,978.23,300.0
2017-06-01 12:30:00,977.5,977.5,977.11,977.11,212.0,977.5,977.5,977.11,977.11,212.0
2017-06-01 13:00:00,977.81,979.23,977.8,979.23,833.0,977.81,979.23,977.8,979.23,833.0
2017-06-01 13:30:00,978.65,978.65,978.5,978.5,317.0,978.65,978.65,978.5,978.5,317.0
2017-06-01 14:00:00,979.45,979.75,979.45,979.75,533.0,979.45,979.75,979.45,979.75,533.0
2017-06-01 14:30:00,982.75,982.75,982.7,982.7,200.0,982.75,982.75,982.7,982.7,200.0
2017-06-01 15:00:00,981.63,982.99,981.63,982.3,300.0,981.63,982.99,981.63,982.3,300.0
2017-06-01 15:30:00,982.32,982.99,979.18,982.92,3303.0,982.32,982.99,979.18,982.92,3303.0
2017-06-02 09:30:00,983.5,985.0,983.5,983.52,640.0,983.5,985.0,983.5,983.52,640.0
2017-06-02 10:00:00,986.8,988.27,986.8,988.13,1652.0,986.8,988.27,986.8,988.13,1652.0
2017-06-02 10:30:00,987.36,987.59,985.79,987.05,500.0,987.36,987.59,985.79,987.05,500.0
2017-06-02 11:00:00,988.8,988.8,986.81,986.81,901.0,988.8,988.8,986.81,986.81,901.0
2017-06-02 11:30:00,986.38,986.56,986.35,986.35,300.0,986.38,986.56,986.35,986.35,300.0
2017-06-02 12:00:00,985.83,985.83,983.76,983.76,700.0,985.83,985.83,983.76,983.76,700.0
2017-06-02 12:30:00,983.57,983.57,983.56,983.57,100.0,983.57,983.57,983.56,983.57,100.0
2017-06-02 13:00:00,983.56,983.81,980.05,980.67,691.0,983.56,983.81,980.05,980.67,691.0
2017-06-02 13:30:00,979.96,981.78,979.95,980.1,1125.0,979.96,981.78,979.95,980.1,1125.0
2017-06-02 14:00:00,980.1,980.1,980.1,980.1,0.0,980.1,980.1,980.1,980.1,0.0
2017-06-02 14:30:00,981.23,985.14,981.22,982.92,400.0,981.23,985.14,981.22,982.92,400.0
2017-06-02 15:00:00,983.0,983.07,983.0,983.07,200.0,983.0,983.07,983.0,983.07,200.0
2017-06-02 15:30:00,984.27,989.75,984.27,989.38,5082.0,984.27,989.75,984.27,989.38,5082.0
2017-06-05 09:30:00,989.39,989.66,984.59,985.52,1367.0,989.39,989.66,984.59,985.52,1367.0
2017-06-05 10:00:00,988.79,988.8,987.5,987.94,601.0,988.79,988.8,987.5,987.94,601.0
2017-06-05 10:30:00,987.33,988.49,987.33,988.49,300.0,987.33,988.49,987.33,988.49,300.0
2017-06-05 11:00:00,990.0,990.0,988.54,988.54,500.0,990.0,990.0,988.54,988.54,500.0
2017-06-05 11:30:00,986.26,987.29,985.78,987.29,550.0,986.26,987.29,985.78,987.29,550.0
2017-06-05 12:00:00,986.99,986.99,986.84,986.84,200.0,986.99,986.99,986.84,986.84,200.0
2017-06-05 12:30:00,987.5,987.5,986.75,986.75,200.0,987.5,987.5,986.75,986.75,200.0
2017-06-05 13:00:00,987.42,988.23,987.42,988.11,800.0,987.42,988.23,987.42,988.11,800.0
2017-06-05 13:30:00,987.5,987.5,987.5,987.5,100.0,987.5,987.5,987.5,987.5,100.0
2017-06-05 14:00:00,987.69,988.5,987.69,988.5,894.0,987.69,988.5,987.69,988.5,894.0
2017-06-05 14:30:00,988.2,988.2,987.6,987.6,300.0,988.2,988.2,987.6,987.6,300.0
2017-06-05 15:00:00,988.74,988.74,988.74,988.74,100.0,988.74,988.74,988.74,988.74,100.0
2017-06-05 15:30:00,990.34,991.45,989.28,990.97,2647.0,990.34,991.45,989.28,990.97,2647.0
2017-06-06 09:30:00,987.0,988.89,982.71,987.69,839.0,987.0,988.89,982.71,987.69,839.0
2017-06-06 10:00:00,987.31,987.31,985.17,985.25,763.0,987.31,987.31,985.17,985.25,763.0
2017-06-06 10:30:00,984.9,984.9,984.15,984.15,200.0,984.9,984.9,984.15,984.15,200.0
2017-06-06 11:00:00,983.95,984.35,983.74,984.35,400.0,983.95,984.35,983.74,984.35,400.0
2017-06-06 11:30:00,983.77,983.99,983.77,983.99,500.0,983.77,983.99,983.77,983.99,500.0
2017-06-06 12:00:00,984.43,984.43,984.43,984.43,100.0,984.43,984.43,984.43,984.43,100.0
2017-06-06 12:30:00,983.97,983.97,982.15,983.9,1800.0,983.97,983.97,982.15,983.9,1800.0
2017-06-06 13:00:00,983.39,983.39,982.19,982.19,1000.0,983.39,983.39,982.19,982.19,1000.0
2017-06-06 13:30:00,983.12,983.12,983.12,983.12,116.0,983.12,983.12,983.12,983.12,116.0
2017-06-06 14:00:00,983.73,984.91,982.54,982.91,1488.0,983.73,984.91,982.54,982.91,1488.0
2017-06-06 14:30:00,983.12,983.2,982.3,982.57,875.0,983.12,983.2,982.3,982.57,875.0
2017-06-06 15:00:00,983.44,983.46,982.98,983.46,1108.0,983.44,983.46,982.98,983.46,1108.0
2017-06-06 15:30:00,981.87,983.74,980.41,980.41,2400.0,981.87,983.74,980.41,980.41,2400.0
2017-06-07 09:30:00,984.99,987.33,982.35,982.39,1571.0,984.99,987.33,982.35,982.39,1571.0
2017-06-07 10:00:00,984.46,984.46,981.3,982.03,300.0,984.46,984.46,981.3,982.03,300.0
2017-06-07 10:30:00,979.93,980.3,979.0,979.0,800.0,979.93,980.3,979.0,979.0,800.0
2017-06-07 11:00:00,977.81,977.81,977.57,977.57,700.0,977.81,977.81,977.57,977.57,700.0
2017-06-07 11:30:00,978.07,978.07,978.07,978.07,100.0,978.07,978.07,978.07,978.07,100.0
2017-06-07 12:00:00,979.0,981.0,979.0,980.0,900.0,979.0,981.0,979.0,980.0,900.0
2017-06-07 12:30:00,981.0,981.0,981.0,981.0,200.0,981.0,981.0,981.0,981.0,200.0
2017-06-07 13:00:00,982.8,983.0,982.07,982.25,1074.0,982.8,983.0,982.07,982.25,1074.0
2017-06-07 13:30:00,981.49,981.83,981.49,981.83,200.0,981.49,981.83,981.49,981.83,200.0
2017-06-07 14:00:00,981.83,981.99,980.95,981.91,2500.0,981.83,981.99,980.95,981.91,2500.0
2017-06-07 14:30:00,981.8,981.8,981.8,981.8,100.0,981.8,981.8,981.8,981.8,100.0
2017-06-07 15:00:00,981.5,982.0,981.2,982.0,601.0,981.5,982.0,981.2,982.0,601.0
2017-06-07 15:30:00,980.64,981.91,979.9,980.45,5340.0,980.64,981.91,979.9,980.45,5340.0
2017-06-08 09:30:00,980.5,983.4,980.5,980.97,855.0,980.5,983.4,980.5,980.97,855.0
2017-06-08 10:00:00,978.64,980.11,978.64,980.11,900.0,978.64,980.11,978.64,980.11,900.0
2017-06-08 10:30:00,979.72,980.4,979.72,980.4,400.0,979.72,980.4,979.72,980.4,400.0
2017-06-08 11:00:00,980.32,987.4,980.32,987.4,2100.0,980.32,987.4,980.32,987.4,2100.0
2017-06-08 11:30:00,986.57,991.45,986.57,991.45,3470.0,986.57,991.45,986.57,991.45,3470.0
2017-06-08 12:00:00,992.64,996.38,992.64,995.03,2526.0,992.64,996.38,992.64,995.03,2526.0
2017-06-08 12:30:00,995.74,995.74,992.24,992.24,2000.0,995.74,995.74,992.24,992.24,2000.0
2017-06-08 13:00:00,989.95,991.08,987.84,987.85,1066.0,989.95,991.08,987.84,987.85,1066.0
2017-06-08 13:30:00,988.17,989.93,988.17,989.93,600.0,988.17,989.93,988.17,989.93,600.0
2017-06-08 14:00:00,988.11,992.96,987.94,991.37,1200.0,988.11,992.96,987.94,991.37,1200.0
2017-06-08 14:30:00,991.1,991.1,983.52,983.52,2931.0,991.1,991.1,983.52,983.52,2931.0
2017-06-08 15:00:00,984.28,985.0,982.92,985.0,1800.0,984.28,985.0,982.92,985.0,1800.0
2017-06-08 15:30:00,984.02,987.35,983.83,986.51,3724.0,984.02,987.35,983.83,986.51,3724.0
2017-06-09 09:30:00,989.52,989.52,984.27,987.5,1312.0,989.52,989.52,984.27,987.5,1312.0
2017-06-09 10:00:00,988.84,992.17,988.73,990.01,2737.0,988.84,992.17,988.73,990.01,2737.0
2017-06-09 10:30:00,989.48,990.03,987.53,987.53,3496.0,989.48,990.03,987.53,987.53,3496.0
2017-06-09 11:00:00,987.56,988.6,986.77,987.09,1000.0,987.56,988.6,986.77,987.09,1000.0
2017-06-09 11:30:00,987.09,987.8,986.48,986.48,503.0,987.09,987.8,986.48,986.48,503.0
2017-06-09 12:00:00,987.45,987.5,987.4,987.5,300.0,987.45,987.5,987.4,987.5,300.0
2017-06-09 12:30:00,988.07,988.07,987.64,987.65,400.0,988.07,988.07,987.64,987.65,400.0
2017-06-09 13:00:00,988.07,989.0,988.07,988.34,1016.0,988.07,989.0,988.07,988.34,1016.0
2017-06-09 13:30:00,989.0,989.92,988.41,988.42,700.0,989.0,989.92,988.41,988.42,700.0
2017-06-09 14:00:00,987.14,989.0,987.14,989.0,300.0,987.14,989.0,987.14,989.0,300.0
2017-06-09 14:30:00,989.33,990.18,987.04,987.05,800.0,989.33,990.18,987.04,987.05,800.0
2017-06-09 15:00:00,989.34,990.17,987.87,990.17,1002.0,989.34,990.17,987.87,990.17,1002.0
2017-06-09 15:30:00,989.17,993.88,989.16,991.9,2800.0,989.17,993.88,989.16,991.9,2800.0
2017-06-12 09:30:00,987.0,991.12,987.0,991.12,1037.0,987.0,991.12,987.0,991.12,1037.0
2017-06-12 10:00:00,989.43,991.04,988.36,991.04,400.0,989.43,991.04,988.36,991.04,400.0
2017-06-12 10:30:00,991.03,991.03,991.02,991.03,300.0,991.03,991.03,991.02,991.03,300.0
2017-06-12 11:00:00,993.93,993.93,991.6,992.95,1400.0,993.93,993.93,991.6,992.95,1400.0
2017-06-12 11:30:00,991.52,993.23,991.52,993.04,800.0,991.52,993.23,991.52,993.04,800.0
2017-06-12 12:00:00,993.05,993.55,992.17,992.79,1300.0,993.05,993.55,992.17,992.79,1300.0
2017-06-12 12:30:00,993.0,994.0,993.0,993.14,800.0,993.0,994.0,993.0,993.14,800.0
2017-06-12 13:00:00,994.0,994.0,993.14,993.27,800.0,994.0,994.0,993.14,993.27,800.0
2017-06-12 13:30:00,992.6,993.96,992.6,992.9,800.0,992.6,993.96,992.6,992.9,800.0
2017-06-12 14:00:00,992.9,993.5,991.8,991.81,2265.0,992.9,993.5,991.8,991.81,2265.0
2017-06-12 14:30:00,992.25,993.48,991.13,991.2,1700.0,992.25,993.48,991.13,991.2,1700.0
2017-06-12 15:00:00,991.5,991.5,989.0,989.0,1186.0,991.5,991.5,989.0,989.0,1186.0
2017-06-12 15:30:00,989.0,990.48,985.6,990.47,4109.0,989.0,990.48,985.6,990.47,4109.0
2017-06-13 09:30:00,986.73,988.59,986.73,988.41,623.0,986.73,988.59,986.73,988.41,623.0
2017-06-13 10:00:00,989.65,989.65,989.65,989.65,100.0,989.65,989.65,989.65,989.65,100.0
2017-06-13 10:30:00,989.37,991.54,989.37,991.06,1032.0,989.37,991.54,989.37,991.06,1032.0
2017-06-13 11:00:00,991.28,991.85,991.21,991.77,900.0,991.28,991.85,991.21,991.77,900.0
2017-06-13 11:30:00,992.13,992.37,991.71,992.36,1000.0,992.13,992.37,991.71,992.36,1000.0
2017-06-13 12:00:00,992.37,992.85,990.66,990.66,1702.0,992.37,992.85,990.66,990.66,1702.0
2017-06-13 12:30:00,990.0,990.0,988.77,989.02,825.0,990.0,990.0,988.77,989.02,825.0
2017-06-13 13:00:00,989.02,989.02,989.02,989.02,0.0,989.02,989.02,989.02,989.02,0.0
2017-06-13 13:30:00,989.0,989.0,989.0,989.0,100.0,989.0,989.0,989.0,989.0,100.0
2017-06-13 14:00:00,989.36,989.93,989.35,989.93,600.0,989.36,989.93,989.35,989.93,600.0
2017-06-13 14:30:00,991.23,992.63,990.76,991.64,2228.0,991.23,992.63,990.76,991.64,2228.0
2017-06-13 15:00:00,991.92,991.92,990.2,991.0,1300.0,991.92,991.92,990.2,991.0,1300.0
2017-06-13 15:30:00,989.69,990.78,988.17,988.46,2935.0,989.69,990.78,988.17,988.46,2935.0
2017-06-14 09:30:00,987.2,987.2,987.2,987.2,587.0,987.2,987.2,987.2,987.2,587.0
2017-06-14 10:00:00,989.46,989.46,986.65,986.65,200.0,989.46,989.46,986.65,986.65,200.0
2017-06-14 10:30:00,986.65,987.61,986.37,987.61,400.0,986.65,987.61,986.37,987.61,400.0
2017-06-14 11:00:00,987.13,987.13,987.13,987.13,100.0,987.13,987.13,987.13,987.13,100.0
2017-06-14 11:30:00,987.13,987.13,987.13,987.13,0.0,987.13,987.13,987.13,987.13,0.0
2017-06-14 12:00:00,987.5,987.5,987.5,987.5,100.0,987.5,987.5,987.5,987.5,100.0
2017-06-14 12:30:00,987.84,988.15,987.72,988.11,900.0,987.84,988.15,987.72,988.11,900.0
2017-06-14 13:00:00,987.74,988.26,987.73,988.26,400.0,987.74,988.26,987.73,988.26,400.0
2017-06-14 13:30:00,988.26,988.26,988.26,988.26,0.0,988.26,988.26,988.26,988.26,0.0
2017-06-14 14:00:00,989.52,989.81,989.17,989.81,400.0,989.52,989.81,989.17,989.81,400.0
2017-06-14 14:30:00,991.01,991.01,990.98,991.0,300.0,991.01,991.01,990.98,991.0,300.0
2017-06-14 15:00:00,990.57,991.51,990.26,991.5,700.0,990.57,991.51,990.26,991.5,700.0
2017-06-14 15:30:00,992.29,994.0,991.3,992.16,2619.0,992.29,994.0,991.3,992.16,2619.0
2017-06-15 09:30:00,987.45,988.8,984.65,985.72,1096.0,987.45,988.8,984.65,985.72,1096.0
2017-06-15 10:00:00,985.72,985.72,985.72,985.72,0.0,985.72,985.72,985.72,985.72,0.0
2017-06-15 10:30:00,985.02,988.6,985.02,988.03,2711.0,985.02,988.6,985.02,988.03,2711.0
2017-06-15 11:00:00,988.87,988.91,988.87,988.91,480.0,988.87,988.91,988.87,988.91,480.0
2017-06-15 11:30:00,988.91,988.91,988.91,988.91,100.0,988.91,988.91,988.91,988.91,100.0
2017-06-15 12:00:00,989.0,989.5,989.0,989.5,200.0,989.0,989.5,989.0,989.5,200.0
2017-06-15 12:30:00,989.9,989.9,989.39,989.56,871.0,989.9,989.9,989.39,989.56,871.0
2017-06-15 13:00:00,989.56,989.56,989.56,989.56,0.0,989.56,989.56,989.56,989.56,0.0
2017-06-15 13:30:00,990.59,993.07,990.59,992.55,1232.0,990.59,993.07,990.59,992.55,1232.0
2017-06-15 14:00:00,992.42,992.9,990.97,991.74,1610.0,992.42,992.9,990.97,991.74,1610.0
2017-06-15 14:30:00,992.43,992.43,992.04,992.19,1100.0,992.43,992.43,992.04,992.19,1100.0
2017-06-15 15:00:00,991.82,992.63,991.09,991.09,1346.0,991.82,992.63,991.09,991.09,1346.0
2017-06-15 15:30:00,990.72,990.72,988.15,988.4,4989.0,990.72,990.72,988.15,988.4,4989.0
2017-06-16 09:30:00,986.3,986.3,986.3,986.3,1097.0,986.3,986.3,986.3,986.3,1097.0
2017-06-16 10:00:00,982.15,982.15,981.23,981.66,300.0,982.15,982.15,981.23,981.66,300.0
2017-06-16 10:30:00,981.88,984.17,980.61,980.61,2500.0,981.88,984.17,980.61,980.61,2500.0
2017-06-16 11:00:00,982.61,983.14,980.75,982.93,1500.0,982.61,983.14,980.75,982.93,1500.0
2017-06-16 11:30:00,982.9,983.02,982.57,982.83,1072.0,982.9,983.02,982.57,982.83,1072.0
2017-06-16 12:00:00,983.15,983.34,982.18,983.34,600.0,983.15,983.34,982.18,983.34,600.0
2017-06-16 12:30:00,982.83,982.83,982.36,982.36,300.0,982.83,982.83,982.36,982.36,300.0
2017-06-16 13:00:00,983.15,983.29,980.0,980.18,2000.0,983.15,983.29,980.0,980.18,2000.0
2017-06-16 13:30:00,980.91,981.22,978.0,978.27,700.0,980.91,981.22,978.0,978.27,700.0
2017-06-16 14:00:00,980.52,981.6,977.4,980.0,3982.0,980.52,981.6,977.4,980.0,3982.0
2017-06-16 14:30:00,978.74,980.57,978.53,980.13,1397.0,978.74,980.57,978.53,980.13,1397.0
2017-06-16 15:00:00,979.59,983.0,978.75,981.55,8200.0,979.59,983.0,978.75,981.55,8200.0
2017-06-16 15:30:00,981.99,983.09,979.34,982.47,22573.0,981.99,983.09,979.34,982.47,22573.0
2017-06-19 09:30:00,985.0,990.98,984.37,987.3,2187.0,985.0,990.98,984.37,987.3,2187.0
2017-06-19 10:00:00,984.7,984.7,980.61,980.61,400.0,984.7,984.7,980.61,980.61,400.0
2017-06-19 10:30:00,980.24,980.24,974.5,974.62,1535.0,980.24,980.24,974.5,974.62,1535.0
2017-06-19 11:00:00,975.6,977.86,974.01,974.52,1000.0,975.6,977.86,974.01,974.52,1000.0
2017-06-19 11:30:00,976.13,976.44,975.2,976.44,846.0,976.13,976.44,975.2,976.44,846.0
2017-06-19 12:00:00,976.33,977.18,975.44,976.21,932.0,976.33,977.18,975.44,976.21,932.0
2017-06-19 12:30:00,976.49,976.49,973.41,973.41,600.0,976.49,976.49,973.41,973.41,600.0
2017-06-19 13:00:00,972.03,972.03,972.03,972.03,100.0,972.03,972.03,972.03,972.03,100.0
2017-06-19 13:30:00,972.93,973.48,970.06,970.06,1500.0,972.93,973.48,970.06,970.06,1500.0
2017-06-19 14:00:00,971.37,971.37,970.46,970.46,600.0,971.37,971.37,970.46,970.46,600.0
2017-06-19 14:30:00,970.57,970.57,966.96,967.89,1642.0,970.57,970.57,966.96,967.89,1642.0
2017-06-19 15:00:00,968.02,972.0,968.02,970.12,2043.0,968.02,972.0,968.02,970.12,2043.0
2017-06-19 15:30:00,970.2,970.99,968.97,968.97,3400.0,970.2,970.99,968.97,968.97,3400.0
2017-06-20 09:30:00,969.0,969.2,963.66,964.67,1050.0,969.0,969.2,963.66,964.67,1050.0
2017-06-20 10:00:00,964.52,964.52,961.92,963.0,2900.0,964.52,964.52,961.92,963.0,2900.0
2017-06-20 10:30:00,962.34,965.0,962.22,962.3,1400.0,962.34,965.0,962.22,962.3,1400.0
2017-06-20 11:00:00,963.15,963.16,962.16,962.55,1277.0,963.15,963.16,962.16,962.55,1277.0
2017-06-20 11:30:00,962.83,964.2,962.83,963.07,2399.0,962.83,964.2,962.83,963.07,2399.0
2017-06-20 12:00:00,963.41,963.73,962.45,962.45,1000.0,963.41,963.73,962.45,962.45,1000.0
2017-06-20 12:30:00,963.0,964.5,963.0,963.39,1800.0,963.0,964.5,963.0,963.39,1800.0
2017-06-20 13:00:00,964.13,964.89,963.37,963.49,1500.0,964.13,964.89,963.37,963.49,1500.0
2017-06-20 13:30:00,963.56,963.56,962.47,962.47,500.0,963.56,963.56,962.47,962.47,500.0
2017-06-20 14:00:00,962.74,962.74,962.0,962.0,400.0,962.74,962.74,962.0,962.0,400.0
2017-06-20 14:30:00,960.4,961.25,957.6,960.05,2500.0,960.4,961.25,957.6,960.05,2500.0
2017-06-20 15:00:00,958.96,959.66,957.65,958.05,3355.0,958.96,959.66,957.65,958.05,3355.0
2017-06-20 15:30:00,958.72,963.86,958.6,963.6,5793.0,958.72,963.86,958.6,963.6,5793.0
2017-06-21 09:30:00,964.0,972.83,958.76,965.07,2357.0,964.0,972.83,958.76,965.07,2357.0
2017-06-21 10:00:00,967.93,967.93,964.83,964.83,600.0,967.93,967.93,964.83,964.83,600.0
2017-06-21 10:30:00,961.59,961.96,957.03,958.0,2600.0,961.59,961.96,957.03,958.0,2600.0
2017-06-21 11:00:00,957.86,958.0,953.06,953.07,2170.0,957.86,958.0,953.06,953.07,2170.0
2017-06-21 11:30:00,952.35,955.57,952.35,952.75,1000.0,952.35,955.57,952.35,952.75,1000.0
2017-06-21 12:00:00,954.87,955.66,954.01,955.66,700.0,954.87,955.66,954.01,955.66,700.0
2017-06-21 12:30:00,954.85,959.32,954.79,959.32,1900.0,954.85,959.32,954.79,959.32,1900.0
2017-06-21 13:00:00,959.24,961.1,957.9,957.9,3300.0,959.24,961.1,957.9,957.9,3300.0
2017-06-21 13:30:00,957.11,957.12,950.0,953.47,5095.0,957.11,957.12,950.0,953.47,5095.0
2017-06-21 14:00:00,953.96,953.96,951.63,952.02,817.0,953.96,953.96,951.63,952.02,817.0
2017-06-21 14:30:00,952.87,953.86,952.87,953.5,851.0,952.87,953.86,952.87,953.5,851.0
2017-06-21 15:00:00,953.0,956.09,951.69,956.09,1500.0,953.0,956.09,951.69,956.09,1500.0
2017-06-21 15:30:00,955.2,957.91,954.84,956.12,4034.0,955.2,957.91,954.84,956.12,4034.0
2017-06-22 09:30:00,955.0,955.74,953.97,953.97,714.0,955.0,955.74,953.97,953.97,714.0
2017-06-22 10:00:00,953.65,953.66,953.59,953.66,300.0,953.65,953.66,953.59,953.66,300.0
2017-06-22 10:30:00,952.67,953.99,952.67,952.88,800.0,952.67,953.99,952.67,952.88,800.0
2017-06-22 11:00:00,955.41,955.84,953.9,954.49,2747.0,955.41,955.84,953.9,954.49,2747.0
2017-06-22 11:30:00,955.17,955.2,954.05,955.0,1200.0,955.17,955.2,954.05,955.0,1200.0
2017-06-22 12:00:00,955.0,956.21,955.0,956.06,4500.0,955.0,956.21,955.0,956.06,4500.0
2017-06-22 12:30:00,955.55,956.95,955.55,956.95,306.0,955.55,956.95,955.55,956.95,306.0
2017-06-22 13:00:00,957.0,958.35,954.46,956.22,1600.0,957.0,958.35,954.46,956.22,1600.0
2017-06-22 13:30:00,956.22,956.22,956.22,956.22,0.0,956.22,956.22,956.22,956.22,0.0
2017-06-22 14:00:00,957.17,957.18,953.0,953.0,900.0,957.17,957.18,953.0,953.0,900.0
2017-06-22 14:30:00,955.99,955.99,954.45,954.46,200.0,955.99,955.99,954.45,954.46,200.0
2017-06-22 15:00:00,953.6,959.55,953.6,959.55,2077.0,953.6,959.55,953.6,959.55,2077.0
2017-06-22 15:30:00,958.32,958.32,952.64,952.8,1800.0,958.32,958.32,952.64,952.8,1800.0
2017-06-23 09:30:00,952.3,952.3,951.28,951.28,523.0,952.3,952.3,951.28,951.28,523.0
2017-06-23 10:00:00,952.89,952.89,952.89,952.89,300.0,952.89,952.89,952.89,952.89,300.0
2017-06-23 10:30:00,953.5,955.09,953.5,954.2,800.0,953.5,955.09,953.5,954.2,800.0
2017-06-23 11:00:00,955.01,955.01,953.41,954.25,800.0,955.01,955.01,953.41,954.25,800.0
2017-06-23 11:30:00,953.25,954.62,953.25,954.62,501.0,953.25,954.62,953.25,954.62,501.0
2017-06-23 12:00:00,953.71,954.03,953.32,954.03,600.0,953.71,954.03,953.32,954.03,600.0
2017-06-23 12:30:00,954.91,954.91,953.16,953.16,1700.0,954.91,954.91,953.16,953.16,1700.0
2017-06-23 13:00:00,953.82,953.82,952.96,952.96,800.0,953.82,953.82,952.96,952.96,800.0
2017-06-23 13:30:00,953.5,953.5,952.52,952.52,300.0,953.5,953.5,952.52,952.52,300.0
2017-06-23 14:00:00,952.75,953.12,951.34,952.36,1100.0,952.75,953.12,951.34,952.36,1100.0
2017-06-23 14:30:00,951.99,952.35,951.63,951.93,727.0,951.99,952.35,951.63,951.93,727.0
2017-06-23 15:00:00,951.47,952.46,949.72,952.09,1600.0,951.47,952.46,949.72,952.09,1600.0
2017-06-23 15:30:00,951.53,953.99,951.53,951.89,3010.0,951.53,953.99,951.53,951.89,3010.0
2017-06-26 09:30:00,954.02,962.99,954.02,962.99,989.0,954.02,962.99,954.02,962.99,989.0
2017-06-26 10:00:00,956.1,956.1,956.1,956.1,200.0,956.1,956.1,956.1,956.1,200.0
2017-06-26 10:30:00,956.24,956.24,954.34,954.94,1033.0,956.24,956.24,954.34,954.94,1033.0
2017-06-26 11:00:00,954.92,957.79,954.91,957.62,500.0,954.92,957.79,954.91,957.62,500.0
2017-06-26 11:30:00,957.62,957.62,957.62,957.62,0.0,957.62,957.62,957.62,957.62,0.0
2017-06-26 12:00:00,960.9,960.9,959.1,959.74,900.0,960.9,960.9,959.1,959.74,900.0
2017-06-26 12:30:00,959.66,959.97,959.66,959.97,600.0,959.66,959.97,959.66,959.97,600.0
2017-06-26 13:00:00,960.29,960.3,960.27,960.27,300.0,960.29,960.3,960.27,960.27,300.0
2017-06-26 13:30:00,960.91,960.91,960.3,960.3,800.0,960.91,960.91,960.3,960.3,800.0
2017-06-26 14:00:00,960.12,960.3,958.41,959.54,700.0,960.12,960.3,958.41,959.54,700.0
2017-06-26 14:30:00,960.96,963.16,960.96,963.16,1522.0,960.96,963.16,960.96,963.16,1522.0
2017-06-26 15:00:00,965.1,965.1,963.03,963.03,300.0,965.1,965.1,963.03,963.03,300.0
2017-06-26 15:30:00,963.9,964.78,961.12,964.78,7105.0,963.9,964.78,961.12,964.78,7105.0
2017-06-27 09:30:00,961.91,965.23,961.91,963.72,2216.0,961.91,965.23,961.91,963.72,2216.0
2017-06-27 10:00:00,962.96,964.0,962.96,964.0,300.0,962.96,964.0,962.96,964.0,300.0
2017-06-27 10:30:00,964.14,965.23,964.14,965.23,500.0,964.14,965.23,964.14,965.23,500.0
2017-06-27 11:00:00,966.19,969.13,966.19,967.3,400.0,966.19,969.13,966.19,967.3,400.0
2017-06-27 11:30:00,968.03,968.32,968.03,968.32,200.0,968.03,968.32,968.03,968.32,200.0
2017-06-27 12:00:00,968.66,968.66,967.94,967.94,200.0,968.66,968.66,967.94,967.94,200.0
2017-06-27 12:30:00,967.95,967.95,967.95,967.95,100.0,967.95,967.95,967.95,967.95,100.0
2017-06-27 13:00:00,968.33,968.69,968.01,968.69,768.0,968.33,968.69,968.01,968.69,768.0
2017-06-27 13:30:00,967.37,967.56,967.12,967.43,700.0,967.37,967.56,967.12,967.43,700.0
2017-06-27 14:00:00,966.97,966.97,966.92,966.92,200.0,966.97,966.97,966.92,966.92,200.0
2017-06-27 14:30:00,968.47,968.51,968.47,968.49,400.0,968.47,968.51,968.47,968.49,400.0
2017-06-27 15:00:00,968.73,968.73,968.72,968.72,200.0,968.73,968.73,968.72,968.72,200.0
2017-06-27 15:30:00,967.79,968.59,963.23,966.44,4700.0,967.79,968.59,963.23,966.44,4700.0
2017-06-28 09:30:00,967.81,969.84,966.01,966.01,533.0,967.81,969.84,966.01,966.01,533.0
2017-06-28 10:00:00,966.01,966.01,966.01,966.01,0.0,966.01,966.01,966.01,966.01,0.0
2017-06-28 10:30:00,969.49,969.99,966.26,969.99,800.0,969.49,969.99,966.26,969.99,800.0
2017-06-28 11:00:00,967.99,969.6,967.99,969.6,300.0,967.99,969.6,967.99,969.6,300.0
2017-06-28 11:30:00,969.72,970.72,969.71,970.69,300.0,969.72,970.72,969.71,970.69,300.0
2017-06-28 12:00:00,970.2,970.2,969.95,969.95,200.0,970.2,970.2,969.95,969.95,200.0
2017-06-28 12:30:00,966.63,970.56,966.01,970.56,400.0,966.63,970.56,966.01,970.56,400.0
2017-06-28 13:00:00,968.01,968.01,966.6,966.6,300.0,968.01,968.01,966.6,966.6,300.0
2017-06-28 13:30:00,966.85,966.85,966.85,966.85,100.0,966.85,966.85,966.85,966.85,100.0
2017-06-28 14:00:00,968.15,969.48,968.15,968.57,900.0,968.15,969.48,968.15,968.57,900.0
2017-06-28 14:30:00,968.57,968.57,968.57,968.57,0.0,968.57,968.57,968.57,968.57,0.0
2017-06-28 15:00:00,969.22,970.33,969.22,969.9,500.0,969.22,970.33,969.22,969.9,500.0
2017-06-28 15:30:00,970.07,970.07,967.54,967.63,3339.0,970.07,970.07,967.54,967.63,3339.0
2017-06-29 09:30:00,969.17,971.29,969.14,971.29,812.0,969.17,971.29,969.14,971.29,812.0
2017-06-29 10:00:00,969.49,969.49,968.73,968.73,200.0,969.49,969.49,968.73,968.73,200.0
2017-06-29 10:30:00,971.29,972.09,970.57,972.09,500.0,971.29,972.09,970.57,972.09,500.0
2017-06-29 11:00:00,972.07,972.13,972.0,972.13,400.0,972.07,972.13,972.0,972.13,400.0
2017-06-29 11:30:00,972.13,974.77,972.13,973.09,1038.0,972.13,974.77,972.13,973.09,1038.0
2017-06-29 12:00:00,973.99,973.99,971.35,971.35,1698.0,973.99,973.99,971.35,971.35,1698.0
2017-06-29 12:30:00,970.89,972.39,970.71,972.39,599.0,970.89,972.39,970.71,972.39,599.0
2017-06-29 13:00:00,970.3,970.3,970.3,970.3,200.0,970.3,970.3,970.3,970.3,200.0
2017-06-29 13:30:00,970.69,971.0,969.45,971.0,788.0,970.69,971.0,969.45,971.0,788.0
2017-06-29 14:00:00,969.44,971.0,969.44,970.45,1300.0,969.44,971.0,969.44,970.45,1300.0
2017-06-29 14:30:00,971.0,971.0,971.0,971.0,100.0,971.0,971.0,971.0,971.0,100.0
2017-06-29 15:00:00,971.73,972.75,971.28,971.84,500.0,971.73,972.75,971.28,971.84,500.0
2017-06-29 15:30:00,971.09,972.4,968.26,970.2,1705.0,971.09,972.4,968.26,970.2,1705.0
2017-06-30 09:30:00,973.98,973.98,970.98,972.72,625.0,973.98,973.98,970.98,972.72,625.0
2017-06-30 10:00:00,971.22,971.22,970.01,970.74,1030.0,971.22,971.22,970.01,970.74,1030.0
2017-06-30 10:30:00,970.26,970.26,970.26,970.26,100.0,970.26,970.26,970.26,970.26,100.0
2017-06-30 11:00:00,970.26,970.26,970.12,970.12,300.0,970.26,970.26,970.12,970.12,300.0
2017-06-30 11:30:00,969.13,969.13,969.13,969.13,100.0,969.13,969.13,969.13,969.13,100.0
2017-06-30 12:00:00,972.03,972.03,972.03,972.03,100.0,972.03,972.03,972.03,972.03,100.0
2017-06-30 12:30:00,972.41,972.97,972.41,972.97,300.0,972.41,972.97,972.41,972.97,300.0
2017-06-30 13:00:00,974.2,974.2,972.39,972.39,200.0,974.2,974.2,972.39,972.39,200.0
2017-06-30 13:30:00,973.61,973.61,973.61,973.61,100.0,973.61,973.61,973.61,973.61,100.0
2017-06-30 14:00:00,973.78,974.55,973.77,974.55,207.0,973.78,974.55,973.77,974.55,207.0
2017-06-30 14:30:00,975.38,977.61,975.38,977.45,300.0,975.38,977.61,975.38,977.45,300.0
2017-06-30 15:00:00,977.61,977.61,977.61,977.61,100.0,977.61,977.61,977.61,977.61,100.0
2017-06-30 15:30:00,974.79,978.05,974.14,974.14,3712.0,974.79,978.05,974.14,974.14,3712.0
2017-07-03 09:30:00,980.0,982.26,980.0,981.09,1737.0,980.0,982.26,980.0,981.09,1737.0
2017-07-03 10:00:00,981.09,981.09,981.09,981.09,0.0,981.09,981.09,981.09,981.09,0.0
2017-07-03 10:30:00,981.17,986.78,981.09,986.78,1808.0,981.17,986.78,981.09,986.78,1808.0
2017-07-03 11:00:00,988.66,999.46,988.66,999.43,1995.0,988.66,999.46,988.66,999.43,1995.0
2017-07-03 11:30:00,1000.0,1005.62,1000.0,1005.62,2247.0,1000.0,1005.62,1000.0,1005.62,2247.0
2017-07-03 12:00:00,1002.0,1002.0,999.59,1001.7,1000.0,1002.0,1002.0,999.59,1001.7,1000.0
2017-07-03 12:30:00,1001.7,1001.7,992.78,992.84,2811.0,1001.7,1001.7,992.78,992.84,2811.0
2017-07-05 09:30:00,993.64,994.89,988.65,990.0,1357.0,993.64,994.89,988.65,990.0,1357.0
2017-07-05 10:00:00,989.7,989.7,985.49,985.49,307.0,989.7,989.7,985.49,985.49,307.0
2017-07-05 10:30:00,988.65,988.65,987.5,987.5,200.0,988.65,988.65,987.5,987.5,200.0
2017-07-05 11:00:00,987.5,987.5,987.5,987.5,0.0,987.5,987.5,987.5,987.5,0.0
2017-07-05 11:30:00,988.95,988.95,987.01,987.01,384.0,988.95,988.95,987.01,987.01,384.0
2017-07-05 12:00:00,987.01,987.01,987.01,987.01,100.0,987.01,987.01,987.01,987.01,100.0
2017-07-05 12:30:00,987.34,987.34,985.87,986.02,600.0,987.34,987.34,985.87,986.02,600.0
2017-07-05 13:00:00,985.0,985.0,985.0,985.0,200.0,985.0,985.0,985.0,985.0,200.0
2017-07-05 13:30:00,984.3,984.3,980.11,981.68,1200.0,984.3,984.3,980.11,981.68,1200.0
2017-07-05 14:00:00,981.48,982.44,978.77,982.44,1200.0,981.48,982.44,978.77,982.44,1200.0
2017-07-05 14:30:00,983.07,983.39,981.78,981.78,300.0,983.07,983.39,981.78,981.78,300.0
2017-07-05 15:00:00,981.68,982.94,980.5,982.78,900.0,981.68,982.94,980.5,982.78,900.0
2017-07-05 15:30:00,982.42,986.12,981.8,984.86,3500.0,982.42,986.12,981.8,984.86,3500.0
2017-07-06 09:30:00,978.0,979.29,974.67,974.67,1756.0,978.0,979.29,974.67,974.67,1756.0
2017-07-06 10:00:00,972.52,973.56,972.52,973.56,400.0,972.52,973.56,972.52,973.56,400.0
2017-07-06 10:30:00,973.83,973.83,973.83,973.83,100.0,973.83,973.83,973.83,973.83,100.0
2017-07-06 11:00:00,976.65,976.65,976.61,976.61,331.0,976.65,976.65,976.61,976.61,331.0
2017-07-06 11:30:00,980.13,980.13,979.23,979.23,200.0,980.13,980.13,979.23,979.23,200.0
2017-07-06 12:00:00,979.88,980.87,979.8,979.8,677.0,979.88,980.87,979.8,979.8,677.0
2017-07-06 12:30:00,979.05,979.4,978.15,979.4,1100.0,979.05,979.4,978.15,979.4,1100.0
2017-07-06 13:00:00,979.95,979.95,979.87,979.88,686.0,979.95,979.95,979.87,979.88,686.0
2017-07-06 13:30:00,979.88,979.88,979.88,979.88,0.0,979.88,979.88,979.88,979.88,0.0
2017-07-06 14:00:00,979.5,979.57,978.0,979.57,800.0,979.5,979.57,978.0,979.57,800.0
2017-07-06 14:30:00,980.38,980.38,980.38,980.38,100.0,980.38,980.38,980.38,980.38,100.0
2017-07-06 15:00:00,981.31,983.39,981.31,982.41,500.0,981.31,983.39,981.31,982.41,500.0
2017-07-06 15:30:00,982.54,984.36,981.48,983.82,1500.0,982.54,984.36,981.48,983.82,1500.0
2017-07-07 09:30:00,984.74,984.74,978.48,978.49,926.0,984.74,984.74,978.48,978.49,926.0
2017-07-07 10:00:00,976.87,978.65,976.16,977.66,643.0,976.87,978.65,976.16,977.66,643.0
2017-07-07 10:30:00,978.6,978.6,975.65,978.41,1083.0,978.6,978.6,975.65,978.41,1083.0
2017-07-07 11:00:00,978.4,978.85,978.4,978.85,200.0,978.4,978.85,978.4,978.85,200.0
2017-07-07 11:30:00,978.0,980.05,978.0,978.81,900.0,978.0,980.05,978.0,978.81,900.0
2017-07-07 12:00:00,979.95,979.95,978.96,979.01,600.0,979.95,979.95,978.96,979.01,600.0
2017-07-07 12:30:00,979.55,980.13,978.44,978.44,600.0,979.55,980.13,978.44,978.44,600.0
2017-07-07 13:00:00,978.7,978.7,978.7,978.7,100.0,978.7,978.7,978.7,978.7,100.0
2017-07-07 13:30:00,978.34,979.74,978.34,979.06,400.0,978.34,979.74,978.34,979.06,400.0
2017-07-07 14:00:00,979.56,980.4,979.26,980.4,400.0,979.56,980.4,979.26,980.4,400.0
2017-07-07 14:30:00,979.83,982.27,979.82,982.27,600.0,979.83,982.27,979.82,982.27,600.0
2017-07-07 15:00:00,983.11,983.76,983.11,983.75,200.0,983.11,983.76,983.11,983.75,200.0
2017-07-07 15:30:00,983.56,985.8,981.68,982.53,4000.0,983.56,985.8,981.68,982.53,4000.0
2017-07-10 09:30:00,984.97,984.99,984.97,984.99,428.0,984.97,984.99,984.97,984.99,428.0
2017-07-10 10:00:00,983.0,984.34,983.0,984.34,200.0,983.0,984.34,983.0,984.34,200.0
2017-07-10 10:30:00,984.34,984.34,984.34,984.34,0.0,984.34,984.34,984.34,984.34,0.0
2017-07-10 11:00:00,981.55,981.55,979.04,981.4,460.0,981.55,981.55,979.04,981.4,460.0
2017-07-10 11:30:00,979.07,979.07,977.77,977.77,396.0,979.07,979.07,977.77,977.77,396.0
2017-07-10 12:00:00,976.99,978.12,976.99,977.84,1084.0,976.99,978.12,976.99,977.84,1084.0
2017-07-10 12:30:00,976.84,976.89,976.31,976.31,403.0,976.84,976.89,976.31,976.31,403.0
2017-07-10 13:00:00,975.47,975.48,974.98,975.11,700.0,975.47,975.48,974.98,975.11,700.0
2017-07-10 13:30:00,975.96,976.51,975.92,975.93,1009.0,975.96,976.51,975.92,975.93,1009.0
2017-07-10 14:00:00,974.84,974.84,972.98,972.99,500.0,974.84,974.84,972.98,972.99,500.0
2017-07-10 14:30:00,974.72,974.72,974.72,974.72,100.0,974.72,974.72,974.72,974.72,100.0
2017-07-10 15:00:00,973.11,973.11,972.02,972.02,1163.0,973.11,973.11,972.02,972.02,1163.0
2017-07-10 15:30:00,972.95,974.5,971.11,971.85,1900.0,972.95,974.5,971.11,971.85,1900.0
2017-07-11 09:30:00,970.49,974.94,970.26,970.26,678.0,970.49,974.94,970.26,970.26,678.0
2017-07-11 10:00:00,969.38,969.38,968.98,969.03,674.0,969.38,969.38,968.98,969.03,674.0
2017-07-11 10:30:00,969.54,969.54,967.52,967.52,600.0,969.54,969.54,967.52,967.52,600.0
2017-07-11 11:00:00,966.88,966.88,964.89,964.9,400.0,966.88,966.88,964.89,964.9,400.0
2017-07-11 11:30:00,964.74,971.08,964.63,971.08,1100.0,964.74,971.08,964.63,971.08,1100.0
2017-07-11 12:00:00,971.06,971.06,969.0,969.0,500.0,971.06,971.06,969.0,969.0,500.0
2017-07-11 12:30:00,968.55,968.55,968.55,968.55,100.0,968.55,968.55,968.55,968.55,100.0
2017-07-11 13:00:00,970.47,970.47,968.58,969.22,300.0,970.47,970.47,968.58,969.22,300.0
2017-07-11 13:30:00,969.19,969.19,969.19,969.19,100.0,969.19,969.19,969.19,969.19,100.0
2017-07-11 14:00:00,967.12,967.56,967.02,967.56,804.0,967.12,967.56,967.02,967.56,804.0
2017-07-11 14:30:00,967.47,969.72,967.47,969.72,900.0,967.47,969.72,967.47,969.72,900.0
2017-07-11 15:00:00,970.87,971.9,970.86,971.6,1300.0,970.87,971.9,970.86,971.6,1300.0
2017-07-11 15:30:00,970.37,970.57,967.34,969.67,1899.0,970.37,970.57,967.34,969.67,1899.0
2017-07-12 09:30:00,972.65,973.5,972.57,972.6,407.0,972.65,973.5,972.57,972.6,407.0
2017-07-12 10:00:00,972.08,972.25,971.94,971.94,700.0,972.08,972.25,971.94,971.94,700.0
2017-07-12 10:30:00,971.48,971.48,971.47,971.48,100.0,971.48,971.48,971.47,971.48,100.0
2017-07-12 11:00:00,971.17,971.42,970.99,971.42,300.0,971.17,971.42,970.99,971.42,300.0
2017-07-12 11:30:00,971.41,971.75,970.53,971.13,3000.0,971.41,971.75,970.53,971.13,3000.0
2017-07-12 12:00:00,971.33,971.33,970.52,970.53,800.0,971.33,971.33,970.52,970.53,800.0
2017-07-12 12:30:00,971.07,971.07,970.12,970.12,400.0,971.07,971.07,970.12,970.12,400.0
2017-07-12 13:00:00,969.36,969.38,968.59,968.6,362.0,969.36,969.38,968.59,968.6,362.0
2017-07-12 13:30:00,968.9,968.9,967.97,968.39,900.0,968.9,968.9,967.97,968.39,900.0
2017-07-12 14:00:00,968.21,968.21,967.4,967.97,400.0,968.21,968.21,967.4,967.97,400.0
2017-07-12 14:30:00,968.39,968.4,966.52,967.98,600.0,968.39,968.4,966.52,967.98,600.0
2017-07-12 15:00:00,967.5,968.51,963.79,966.63,2618.0,967.5,968.51,963.79,966.63,2618.0
2017-07-12 15:30:00,965.78,971.0,965.76,968.0,19126.0,965.78,971.0,965.76,968.0,19126.0
2017-07-13 09:30:00,965.98,966.11,965.12,965.12,1108.0,965.98,966.11,965.12,965.12,1108.0
2017-07-13 10:00:00,966.17,968.61,966.0,967.35,400.0,966.17,968.61,966.0,967.35,400.0
2017-07-13 10:30:00,967.35,967.35,966.6,966.6,564.0,967.35,967.35,966.6,966.6,564.0
2017-07-13 11:00:00,967.25,969.17,967.24,969.17,800.0,967.25,969.17,967.24,969.17,800.0
2017-07-13 11:30:00,969.0,972.14,966.61,972.14,800.0,969.0,972.14,966.61,972.14,800.0
2017-07-13 12:00:00,973.83,973.83,973.83,973.83,100.0,973.83,973.83,973.83,973.83,100.0
2017-07-13 12:30:00,973.83,973.83,973.83,973.83,0.0,973.83,973.83,973.83,973.83,0.0
2017-07-13 13:00:00,975.21,975.21,973.83,974.75,300.0,975.21,975.21,973.83,974.75,300.0
2017-07-13 13:30:00,975.72,975.72,974.58,975.28,600.0,975.72,975.72,974.58,975.28,600.0
2017-07-13 14:00:00,975.28,975.28,975.28,975.28,0.0,975.28,975.28,975.28,975.28,0.0
2017-07-13 14:30:00,975.98,975.98,975.97,975.98,200.0,975.98,975.98,975.97,975.98,200.0
2017-07-13 15:00:00,976.32,976.84,975.68,976.84,700.0,976.32,976.84,975.68,976.84,700.0
2017-07-13 15:30:00,976.43,978.66,975.48,978.24,2750.0,976.43,978.66,975.48,978.24,2750.0
2017-07-14 09:30:00,979.71,980.02,975.68,978.15,799.0,979.71,980.02,975.68,978.15,799.0
2017-07-14 10:00:00,978.69,979.0,977.4,977.4,400.0,978.69,979.0,977.4,977.4,400.0
2017-07-14 10:30:00,977.74,977.74,977.74,977.74,100.0,977.74,977.74,977.74,977.74,100.0
2017-07-14 11:00:00,977.43,977.43,977.43,977.43,100.0,977.43,977.43,977.43,977.43,100.0
2017-07-14 11:30:00,979.68,979.68,979.03,979.03,200.0,979.68,979.68,979.03,979.03,200.0
2017-07-14 12:00:00,978.29,978.84,978.29,978.84,400.0,978.29,978.84,978.29,978.84,400.0
2017-07-14 12:30:00,978.84,979.42,978.66,978.68,772.0,978.84,979.42,978.66,978.68,772.0
2017-07-14 13:00:00,978.68,978.68,978.68,978.68,0.0,978.68,978.68,978.68,978.68,0.0
2017-07-14 13:30:00,977.55,977.86,975.73,975.74,600.0,977.55,977.86,975.73,975.74,600.0
2017-07-14 14:00:00,976.55,976.71,976.55,976.71,305.0,976.55,976.71,976.55,976.71,305.0
2017-07-14 14:30:00,976.71,976.71,976.71,976.71,0.0,976.71,976.71,976.71,976.71,0.0
2017-07-14 15:00:00,976.54,976.54,976.54,976.54,100.0,976.54,976.54,976.54,976.54,100.0
2017-07-14 15:30:00,976.86,976.86,972.36,973.69,2500.0,976.86,976.86,972.36,973.69,2500.0
2017-07-17 09:30:00,973.63,973.63,973.63,973.63,482.0,973.63,973.63,973.63,973.63,482.0
2017-07-17 10:00:00,972.48,974.02,972.39,973.67,600.0,972.48,974.02,972.39,973.67,600.0
2017-07-17 10:30:00,974.07,977.05,974.07,976.89,453.0,974.07,977.05,974.07,976.89,453.0
2017-07-17 11:00:00,976.0,976.0,975.84,976.0,989.0,976.0,976.0,975.84,976.0,989.0
2017-07-17 11:30:00,976.0,976.0,976.0,976.0,0.0,976.0,976.0,976.0,976.0,0.0
2017-07-17 12:00:00,979.2,979.2,978.69,978.69,200.0,979.2,979.2,978.69,978.69,200.0
2017-07-17 12:30:00,978.54,979.2,978.54,979.2,400.0,978.54,979.2,978.54,979.2,400.0
2017-07-17 13:00:00,979.5,979.5,979.5,979.5,200.0,979.5,979.5,979.5,979.5,200.0
2017-07-17 13:30:00,979.35,981.05,979.35,981.05,733.0,979.35,981.05,979.35,981.05,733.0
2017-07-17 14:00:00,981.05,981.05,981.05,981.05,0.0,981.05,981.05,981.05,981.05,0.0
2017-07-17 14:30:00,982.22,988.21,981.93,984.0,912.0,982.22,988.21,981.93,984.0,912.0
2017-07-17 15:00:00,984.0,984.0,984.0,984.0,0.0,984.0,984.0,984.0,984.0,0.0
2017-07-17 15:30:00,982.4,982.4,979.26,981.53,3170.0,982.4,982.4,979.26,981.53,3170.0
2017-07-18 09:30:00,982.16,982.35,982.16,982.35,510.0,982.16,982.35,982.16,982.35,510.0
2017-07-18 10:00:00,982.46,984.24,982.01,982.06,1172.0,982.46,984.24,982.01,982.06,1172.0
2017-07-18 10:30:00,982.0,982.0,978.35,978.35,600.0,982.0,982.0,978.35,978.35,600.0
2017-07-18 11:00:00,980.25,981.8,979.89,980.83,1300.0,980.25,981.8,979.89,980.83,1300.0
2017-07-18 11:30:00,979.71,980.96,978.98,980.96,745.0,979.71,980.96,978.98,980.96,745.0
2017-07-18 12:00:00,978.7,980.32,978.7,980.32,200.0,978.7,980.32,978.7,980.32,200.0
2017-07-18 12:30:00,980.57,980.57,980.57,980.57,100.0,980.57,980.57,980.57,980.57,100.0
2017-07-18 13:00:00,980.08,982.58,980.08,982.58,500.0,980.08,982.58,980.08,982.58,500.0
2017-07-18 13:30:00,981.74,981.74,981.73,981.74,110.0,981.74,981.74,981.73,981.74,110.0
2017-07-18 14:00:00,982.0,982.1,981.69,981.69,300.0,982.0,982.1,981.69,981.69,300.0
2017-07-18 14:30:00,982.63,984.53,982.63,984.53,329.0,982.63,984.53,982.63,984.53,329.0
2017-07-18 15:00:00,982.92,985.45,982.92,985.45,500.0,982.92,985.45,982.92,985.45,500.0
2017-07-18 15:30:00,984.67,989.29,984.66,987.41,2908.0,984.67,989.29,984.66,987.41,2908.0
2017-07-19 09:30:00,988.16,988.43,984.23,986.0,1195.0,988.16,988.43,984.23,986.0,1195.0
2017-07-19 10:00:00,986.65,988.09,986.65,987.97,907.0,986.65,988.09,986.65,987.97,907.0
2017-07-19 10:30:00,989.08,989.08,985.88,987.02,800.0,989.08,989.08,985.88,987.02,800.0
2017-07-19 11:00:00,986.02,986.64,985.99,986.55,575.0,986.02,986.64,985.99,986.55,575.0
2017-07-19 11:30:00,986.55,986.55,986.55,986.55,0.0,986.55,986.55,986.55,986.55,0.0
2017-07-19 12:00:00,987.03,987.03,986.83,987.03,300.0,987.03,987.03,986.83,987.03,300.0
2017-07-19 12:30:00,985.73,986.99,985.73,986.88,600.0,985.73,986.99,985.73,986.88,600.0
2017-07-19 13:00:00,987.2,987.2,987.2,987.2,100.0,987.2,987.2,987.2,987.2,100.0
2017-07-19 13:30:00,988.15,989.34,987.68,987.68,900.0,988.15,989.34,987.68,987.68,900.0
2017-07-19 14:00:00,987.45,987.78,987.45,987.78,500.0,987.45,987.78,987.45,987.78,500.0
2017-07-19 14:30:00,987.41,988.72,987.4,988.72,300.0,987.41,988.72,987.4,988.72,300.0
2017-07-19 15:00:00,988.72,988.72,988.46,988.72,424.0,988.72,988.72,988.46,988.72,424.0
2017-07-19 15:30:00,990.11,992.17,989.43,989.5,1806.0,990.11,992.17,989.43,989.5,1806.0
2017-07-20 09:30:00,991.81,998.49,991.81,997.6,1946.0,991.81,998.49,991.81,997.6,1946.0
2017-07-20 10:00:00,996.26,996.67,995.21,996.67,900.0,996.26,996.67,995.21,996.67,900.0
2017-07-20 10:30:00,995.15,995.79,994.55,995.79,900.0,995.15,995.79,994.55,995.79,900.0
2017-07-20 11:00:00,997.49,997.49,991.8,994.73,1500.0,997.49,997.49,991.8,994.73,1500.0
2017-07-20 11:30:00,994.45,995.87,994.45,995.87,600.0,994.45,995.87,994.45,995.87,600.0
2017-07-20 12:00:00,995.1,995.1,992.94,993.09,1600.0,995.1,995.1,992.94,993.09,1600.0
2017-07-20 12:30:00,993.25,994.38,993.25,994.38,200.0,993.25,994.38,993.25,994.38,200.0
2017-07-20 13:00:00,994.88,997.69,994.88,997.69,639.0,994.88,997.69,994.88,997.69,639.0
2017-07-20 13:30:00,998.64,998.64,996.41,996.41,200.0,998.64,998.64,996.41,996.41,200.0
2017-07-20 14:00:00,996.41,997.62,996.38,996.38,600.0,996.41,997.62,996.38,996.38,600.0
2017-07-20 14:30:00,997.21,998.0,997.21,998.0,500.0,997.21,998.0,997.21,998.0,500.0
2017-07-20 15:00:00,998.75,1001.1,998.0,1001.1,1100.0,998.75,1001.1,998.0,1001.1,1100.0
2017-07-20 15:30:00,1001.2,1005.83,1001.2,1005.83,7316.0,1001.2,1005.83,1001.2,1005.83,7316.0
2017-07-21 09:30:00,1007.15,1012.21,1007.15,1009.9,1852.0,1007.15,1012.21,1007.15,1009.9,1852.0
2017-07-21 10:00:00,1009.41,1012.38,1009.41,1012.38,2800.0,1009.41,1012.38,1009.41,1012.38,2800.0
2017-07-21 10:30:00,1012.28,1015.51,1012.27,1013.38,3361.0,1012.28,1015.51,1012.27,1013.38,3361.0
2017-07-21 11:00:00,1012.95,1012.95,1012.58,1012.58,300.0,1012.95,1012.95,1012.58,1012.58,300.0
2017-07-21 11:30:00,1012.59,1013.66,1012.59,1013.66,900.0,1012.59,1013.66,1012.59,1013.66,900.0
2017-07-21 12:00:00,1012.64,1012.65,1012.64,1012.64,150.0,1012.64,1012.65,1012.64,1012.64,150.0
2017-07-21 12:30:00,1015.59,1016.45,1014.99,1016.45,600.0,1015.59,1016.45,1014.99,1016.45,600.0
2017-07-21 13:00:00,1015.89,1015.89,1015.89,1015.89,100.0,1015.89,1015.89,1015.89,1015.89,100.0
2017-07-21 13:30:00,1017.01,1018.94,1016.74,1018.69,800.0,1017.01,1018.94,1016.74,1018.69,800.0
2017-07-21 14:00:00,1016.13,1018.02,1015.48,1017.88,1257.0,1016.13,1018.02,1015.48,1017.88,1257.0
2017-07-21 14:30:00,1017.45,1017.75,1016.2,1016.2,800.0,1017.45,1017.75,1016.2,1016.2,800.0
2017-07-21 15:00:00,1017.55,1017.55,1016.0,1016.94,500.0,1017.55,1017.55,1016.0,1016.94,500.0
2017-07-21 15:30:00,1017.52,1023.63,1016.32,1022.09,2885.0,1017.52,1023.63,1016.32,1022.09,2885.0
2017-07-24 09:30:00,1022.2,1022.2,1020.56,1022.06,1640.0,1022.2,1022.2,1020.56,1022.06,1640.0
2017-07-24 10:00:00,1021.59,1021.9,1021.47,1021.9,300.0,1021.59,1021.9,1021.47,1021.9,300.0
2017-07-24 10:30:00,1015.13,1019.17,1015.13,1019.17,300.0,1015.13,1019.17,1015.13,1019.17,300.0
2017-07-24 11:00:00,1020.03,1022.2,1019.86,1022.2,500.0,1020.03,1022.2,1019.86,1022.2,500.0
2017-07-24 11:30:00,1021.95,1022.1,1021.1,1021.59,2100.0,1021.95,1022.1,1021.1,1021.59,2100.0
2017-07-24 12:00:00,1021.38,1021.38,1020.36,1021.3,500.0,1021.38,1021.38,1020.36,1021.3,500.0
2017-07-24 12:30:00,1020.96,1020.97,1020.96,1020.96,100.0,1020.96,1020.97,1020.96,1020.96,100.0
2017-07-24 13:00:00,1021.22,1021.61,1020.82,1020.82,1100.0,1021.22,1021.61,1020.82,1020.82,1100.0
2017-07-24 13:30:00,1016.8,1021.02,1016.8,1019.37,1200.0,1016.8,1021.02,1016.8,1019.37,1200.0
2017-07-24 14:00:00,1019.82,1021.92,1019.45,1021.91,900.0,1019.82,1021.92,1019.45,1021.91,900.0
2017-07-24 14:30:00,1021.91,1021.94,1021.63,1021.63,1017.0,1021.91,1021.94,1021.63,1021.63,1017.0
2017-07-24 15:00:00,1021.68,1022.0,1019.6,1020.14,1500.0,1021.68,1022.0,1019.6,1020.14,1500.0
2017-07-24 15:30:00,1021.0,1021.0,1018.26,1019.92,1300.0,1021.0,1021.0,1018.26,1019.92,1300.0
2017-07-25 09:30:00,1025.12,1025.8,1018.94,1018.94,2456.0,1025.12,1025.8,1018.94,1018.94,2456.0
2017-07-25 10:00:00,1020.09,1021.85,1018.94,1021.7,1450.0,1020.09,1021.85,1018.94,1021.7,1450.0
2017-07-25 10:30:00,1023.18,1023.6,1022.62,1023.51,1200.0,1023.18,1023.6,1022.62,1023.51,1200.0
2017-07-25 11:00:00,1022.76,1023.03,1021.62,1023.03,1701.0,1022.76,1023.03,1021.62,1023.03,1701.0
2017-07-25 11:30:00,1023.05,1024.08,1023.05,1023.36,800.0,1023.05,1024.08,1023.05,1023.36,800.0
2017-07-25 12:00:00,1023.37,1023.46,1022.61,1023.46,700.0,1023.37,1023.46,1022.61,1023.46,700.0
2017-07-25 12:30:00,1022.79,1022.79,1021.73,1022.21,700.0,1022.79,1022.79,1021.73,1022.21,700.0
2017-07-25 13:00:00,1021.79,1021.79,1021.02,1021.02,200.0,1021.79,1021.79,1021.02,1021.02,200.0
2017-07-25 13:30:00,1021.15,1021.15,1021.15,1021.15,100.0,1021.15,1021.15,1021.15,1021.15,100.0
2017-07-25 14:00:00,1021.92,1024.19,1021.92,1023.65,1001.0,1021.92,1024.19,1021.92,1023.65,1001.0
2017-07-25 14:30:00,1024.16,1024.58,1023.41,1024.58,800.0,1024.16,1024.58,1023.41,1024.58,800.0
2017-07-25 15:00:00,1025.05,1027.19,1025.05,1027.18,700.0,1025.05,1027.19,1025.05,1027.18,700.0
2017-07-25 15:30:00,1027.18,1029.8,1025.33,1025.33,2305.0,1027.18,1029.8,1025.33,1025.33,2305.0
2017-07-26 09:30:00,1029.0,1029.0,1025.5,1026.0,1346.0,1029.0,1029.0,1025.5,1026.0,1346.0
2017-07-26 10:00:00,1025.92,1026.0,1025.88,1026.0,300.0,1025.92,1026.0,1025.88,1026.0,300.0
2017-07-26 10:30:00,1025.64,1026.0,1024.26,1025.99,1900.0,1025.64,1026.0,1024.26,1025.99,1900.0
2017-07-26 11:00:00,1026.34,1028.22,1026.33,1027.04,714.0,1026.34,1028.22,1026.33,1027.04,714.0
2017-07-26 11:30:00,1026.0,1027.54,1026.0,1027.29,600.0,1026.0,1027.54,1026.0,1027.29,600.0
2017-07-26 12:00:00,1028.6,1029.82,1028.49,1028.49,800.0,1028.6,1029.82,1028.49,1028.49,800.0
2017-07-26 12:30:00,1028.31,1028.39,1026.95,1027.76,600.0,1028.31,1028.39,1026.95,1027.76,600.0
2017-07-26 13:00:00,1029.67,1029.68,1028.15,1028.4,500.0,1029.67,1029.68,1028.15,1028.4,500.0
2017-07-26 13:30:00,1029.28,1031.12,1029.28,1031.12,400.0,1029.28,1031.12,1029.28,1031.12,400.0
2017-07-26 14:00:00,1030.62,1030.87,1029.98,1030.31,1200.0,1030.62,1030.87,1029.98,1030.31,1200.0
2017-07-26 14:30:00,1030.38,1030.39,1029.77,1029.94,400.0,1030.38,1030.39,1029.77,1029.94,400.0
2017-07-26 15:00:00,1029.3,1029.3,1026.4,1027.75,2400.0,1029.3,1029.3,1026.4,1027.75,2400.0
2017-07-26 15:30:00,1026.71,1027.0,1025.42,1025.48,4911.0,1026.71,1027.0,1025.42,1025.48,4911.0
2017-07-27 09:30:00,1033.1,1047.11,1033.1,1035.0,3057.0,1033.1,1047.11,1033.1,1035.0,3057.0
2017-07-27 10:00:00,1034.51,1034.51,1027.15,1029.89,1500.0,1034.51,1034.51,1027.15,1029.89,1500.0
2017-07-27 10:30:00,1028.75,1030.0,1028.45,1029.86,500.0,1028.75,1030.0,1028.45,1029.86,500.0
2017-07-27 11:00:00,1028.0,1028.5,1025.1,1026.89,1400.0,1028.0,1028.5,1025.1,1026.89,1400.0
2017-07-27 11:30:00,1026.0,1027.91,1026.0,1027.9,1100.0,1026.0,1027.91,1026.0,1027.9,1100.0
2017-07-27 12:00:00,1028.0,1028.0,1026.97,1026.97,222.0,1028.0,1028.0,1026.97,1026.97,222.0
2017-07-27 12:30:00,1028.0,1030.0,1026.06,1028.5,1300.0,1028.0,1030.0,1026.06,1028.5,1300.0
2017-07-27 13:00:00,1028.49,1032.13,1028.0,1032.11,1500.0,1028.49,1032.13,1028.0,1032.11,1500.0
2017-07-27 13:30:00,1031.18,1036.84,1031.18,1036.84,200.0,1031.18,1036.84,1031.18,1036.84,200.0
2017-07-27 14:00:00,1036.73,1037.05,1036.31,1037.05,431.0,1036.73,1037.05,1036.31,1037.05,431.0
2017-07-27 14:30:00,1037.0,1037.0,1032.82,1032.83,976.0,1037.0,1037.0,1032.82,1032.83,976.0
2017-07-27 15:00:00,1029.35,1033.05,1029.35,1033.05,1179.0,1029.35,1033.05,1029.35,1033.05,1179.0
2017-07-27 15:30:00,1035.87,1035.87,1026.91,1031.85,6462.0,1035.87,1035.87,1026.91,1031.85,6462.0
2017-07-28 09:30:00,1030.0,1033.82,1030.0,1032.42,790.0,1030.0,1033.82,1030.0,1032.42,790.0
2017-07-28 10:00:00,1034.62,1036.65,1034.24,1036.65,900.0,1034.62,1036.65,1034.24,1036.65,900.0
2017-07-28 10:30:00,1037.73,1042.16,1037.73,1040.4,890.0,1037.73,1042.16,1037.73,1040.4,890.0
2017-07-28 11:00:00,1039.89,1044.16,1039.89,1044.15,1300.0,1039.89,1044.16,1039.89,1044.15,1300.0
2017-07-28 11:30:00,1042.57,1045.17,1042.56,1045.17,1204.0,1042.57,1045.17,1042.56,1045.17,1204.0
2017-07-28 12:00:00,1046.58,1047.85,1046.05,1047.61,1424.0,1046.58,1047.85,1046.05,1047.61,1424.0
2017-07-28 12:30:00,1047.6,1047.6,1047.0,1047.0,200.0,1047.6,1047.6,1047.0,1047.0,200.0
2017-07-28 13:00:00,1045.99,1046.0,1045.34,1045.43,580.0,1045.99,1046.0,1045.34,1045.43,580.0
2017-07-28 13:30:00,1045.97,1047.46,1045.96,1047.34,610.0,1045.97,1047.46,1045.96,1047.34,610.0
2017-07-28 14:00:00,1047.14,1047.14,1047.14,1047.14,100.0,1047.14,1047.14,1047.14,1047.14,100.0
2017-07-28 14:30:00,1047.8,1049.51,1047.8,1049.51,200.0,1047.8,1049.51,1047.8,1049.51,200.0
2017-07-28 15:00:00,1054.54,1056.33,1054.54,1056.33,350.0,1054.54,1056.33,1054.54,1056.33,350.0
2017-07-28 15:30:00,1057.35,1068.19,1057.34,1060.89,3871.0,1057.35,1068.19,1057.34,1060.89,3871.0
2017-07-31 09:30:00,1059.02,1061.73,1059.02,1061.25,1384.0,1059.02,1061.73,1059.02,1061.25,1384.0
2017-07-31 10:00:00,1061.33,1068.19,1061.24,1068.19,1300.0,1061.33,1068.19,1061.24,1068.19,1300.0
2017-07-31 10:30:00,1071.5,1079.9,1071.5,1075.0,1200.0,1071.5,1079.9,1071.5,1075.0,1200.0
2017-07-31 11:00:00,1075.37,1075.37,1071.88,1071.88,1400.0,1075.37,1075.37,1071.88,1071.88,1400.0
2017-07-31 11:30:00,1071.88,1072.0,1069.3,1069.3,1900.0,1071.88,1072.0,1069.3,1069.3,1900.0
2017-07-31 12:00:00,1068.86,1069.98,1067.01,1069.89,1800.0,1068.86,1069.98,1067.01,1069.89,1800.0
2017-07-31 12:30:00,1067.02,1067.03,1064.62,1064.9,1456.0,1067.02,1067.03,1064.62,1064.9,1456.0
2017-07-31 13:00:00,1063.1,1063.1,1060.0,1060.0,1241.0,1063.1,1063.1,1060.0,1060.0,1241.0
2017-07-31 13:30:00,1059.95,1059.95,1059.95,1059.95,200.0,1059.95,1059.95,1059.95,1059.95,200.0
2017-07-31 14:00:00,1061.26,1063.0,1061.26,1063.0,607.0,1061.26,1063.0,1061.26,1063.0,607.0
2017-07-31 14:30:00,1061.54,1061.54,1061.53,1061.54,100.0,1061.54,1061.54,1061.53,1061.54,100.0
2017-07-31 15:00:00,1063.0,1068.88,1063.0,1068.88,3801.0,1063.0,1068.88,1063.0,1068.88,3801.0
2017-07-31 15:30:00,1069.67,1072.99,1068.35,1071.52,5361.0,1069.67,1072.99,1068.35,1071.52,5361.0
2017-08-01 09:30:00,1075.4,1084.46,1075.4,1081.0,4166.0,1075.4,1084.46,1075.4,1081.0,4166.0
2017-08-01 10:00:00,1080.99,1080.99,1077.0,1077.0,1822.0,1080.99,1080.99,1077.0,1077.0,1822.0
2017-08-01 10:30:00,1075.0,1075.9,1075.0,1075.78,1903.0,1075.0,1075.9,1075.0,1075.78,1903.0
2017-08-01 11:00:00,1075.15,1075.15,1073.02,1073.02,1100.0,1075.15,1075.15,1073.02,1073.02,1100.0
2017-08-01 11:30:00,1073.16,1073.2,1073.08,1073.08,300.0,1073.16,1073.2,1073.08,1073.08,300.0
2017-08-01 12:00:00,1071.92,1073.99,1071.91,1073.99,2373.0,1071.92,1073.99,1071.91,1073.99,2373.0
2017-08-01 12:30:00,1073.99,1075.04,1073.99,1075.04,900.0,1073.99,1075.04,1073.99,1075.04,900.0
2017-08-01 13:00:00,1075.01,1075.07,1074.95,1075.0,541.0,1075.01,1075.07,1074.95,1075.0,541.0
2017-08-01 13:30:00,1074.84,1076.52,1074.0,1076.52,1056.0,1074.84,1076.52,1074.0,1076.52,1056.0
2017-08-01 14:00:00,1075.36,1075.36,1074.37,1074.37,500.0,1075.36,1075.36,1074.37,1074.37,500.0
2017-08-01 14:30:00,1074.99,1076.71,1074.99,1076.5,1600.0,1074.99,1076.71,1074.99,1076.5,1600.0
2017-08-01 15:00:00,1075.15,1075.5,1075.0,1075.0,600.0,1075.15,1075.5,1075.0,1075.0,600.0
2017-08-01 15:30:00,1075.45,1086.69,1075.18,1086.4,4550.0,1075.45,1086.69,1075.18,1086.4,4550.0
2017-08-02 09:30:00,1085.31,1085.49,1077.78,1077.99,2543.0,1085.31,1085.49,1077.78,1077.99,2543.0
2017-08-02 10:00:00,1077.99,1079.95,1077.0,1079.39,4255.0,1077.99,1079.95,1077.0,1079.39,4255.0
2017-08-02 10:30:00,1078.73,1084.99,1076.47,1076.48,2857.0,1078.73,1084.99,1076.47,1076.48,2857.0
2017-08-02 11:00:00,1078.46,1079.38,1077.5,1077.85,1252.0,1078.46,1079.38,1077.5,1077.85,1252.0
2017-08-02 11:30:00,1078.21,1078.21,1078.21,1078.21,300.0,1078.21,1078.21,1078.21,1078.21,300.0
2017-08-02 12:00:00,1076.31,1076.32,1072.14,1072.14,1203.0,1076.31,1076.32,1072.14,1072.14,1203.0
2017-08-02 12:30:00,1072.14,1072.14,1072.14,1072.14,0.0,1072.14,1072.14,1072.14,1072.14,0.0
2017-08-02 13:00:00,1071.6,1071.6,1069.9,1070.3,905.0,1071.6,1071.6,1069.9,1070.3,905.0
2017-08-02 13:30:00,1069.61,1070.8,1068.95,1069.63,2000.0,1069.61,1070.8,1068.95,1069.63,2000.0
2017-08-02 14:00:00,1072.0,1072.0,1070.74,1070.74,300.0,1072.0,1072.0,1070.74,1070.74,300.0
2017-08-02 14:30:00,1070.75,1070.78,1070.23,1070.38,912.0,1070.75,1070.78,1070.23,1070.38,912.0
2017-08-02 15:00:00,1070.19,1071.0,1068.68,1068.69,2100.0,1070.19,1071.0,1068.68,1068.69,2100.0
2017-08-02 15:30:00,1068.59,1069.89,1065.47,1068.27,4097.0,1068.59,1069.89,1065.47,1068.27,4097.0
2017-08-03 09:30:00,1074.8,1074.94,1070.0,1072.79,1744.0,1074.8,1074.94,1070.0,1072.79,1744.0
2017-08-03 10:00:00,1070.0,1072.01,1064.15,1064.15,1350.0,1070.0,1072.01,1064.15,1064.15,1350.0
2017-08-03 10:30:00,1064.99,1064.99,1061.75,1061.75,400.0,1064.99,1064.99,1061.75,1061.75,400.0
2017-08-03 11:00:00,1061.52,1061.52,1056.41,1056.41,600.0,1061.52,1061.52,1056.41,1056.41,600.0
2017-08-03 11:30:00,1056.05,1057.71,1055.25,1055.25,1917.0,1056.05,1057.71,1055.25,1055.25,1917.0
2017-08-03 12:00:00,1056.98,1056.98,1054.99,1056.65,1357.0,1056.98,1056.98,1054.99,1056.65,1357.0
2017-08-03 12:30:00,1059.99,1063.45,1059.99,1063.0,2325.0,1059.99,1063.45,1059.99,1063.0,2325.0
2017-08-03 13:00:00,1063.0,1063.96,1062.03,1062.03,2278.0,1063.0,1063.96,1062.03,1062.03,2278.0
2017-08-03 13:30:00,1062.07,1063.0,1061.65,1063.0,700.0,1062.07,1063.0,1061.65,1063.0,700.0
2017-08-03 14:00:00,1062.99,1063.05,1060.82,1061.37,1658.0,1062.99,1063.05,1060.82,1061.37,1658.0
2017-08-03 14:30:00,1060.0,1060.06,1056.55,1056.55,500.0,1060.0,1060.06,1056.55,1056.55,500.0
2017-08-03 15:00:00,1057.7,1057.7,1056.5,1056.89,797.0,1057.7,1057.7,1056.5,1056.89,797.0
2017-08-03 15:30:00,1057.14,1058.35,1054.03,1057.3,4989.0,1057.14,1058.35,1054.03,1057.3,4989.0
2017-08-04 09:30:00,1059.99,1059.99,1059.87,1059.87,512.0,1059.99,1059.99,1059.87,1059.87,512.0
2017-08-04 10:00:00,1059.0,1059.0,1053.0,1053.25,872.0,1059.0,1059.0,1053.0,1053.25,872.0
2017-08-04 10:30:00,1053.25,1053.25,1050.83,1050.83,2379.0,1053.25,1053.25,1050.83,1050.83,2379.0
2017-08-04 11:00:00,1051.23,1051.23,1051.23,1051.23,100.0,1051.23,1051.23,1051.23,1051.23,100.0
2017-08-04 11:30:00,1050.0,1050.36,1049.03,1050.36,600.0,1050.0,1050.36,1049.03,1050.36,600.0
2017-08-04 12:00:00,1050.71,1052.62,1049.02,1049.02,1300.0,1050.71,1052.62,1049.02,1049.02,1300.0
2017-08-04 12:30:00,1051.12,1051.12,1047.54,1047.54,200.0,1051.12,1051.12,1047.54,1047.54,200.0
2017-08-04 13:00:00,1048.07,1049.81,1048.06,1048.33,500.0,1048.07,1049.81,1048.06,1048.33,500.0
2017-08-04 13:30:00,1049.26,1049.26,1048.97,1048.97,300.0,1049.26,1049.26,1048.97,1048.97,300.0
2017-08-04 14:00:00,1049.06,1049.12,1048.11,1048.11,1201.0,1049.06,1049.12,1048.11,1048.11,1201.0
2017-08-04 14:30:00,1048.06,1048.07,1046.54,1046.56,505.0,1048.06,1048.07,1046.54,1046.56,505.0
2017-08-04 15:00:00,1048.04,1048.04,1046.6,1046.6,200.0,1048.04,1048.04,1046.6,1046.6,200.0
2017-08-04 15:30:00,1047.97,1058.32,1047.97,1057.11,2196.0,1047.97,1058.32,1047.97,1057.11,2196.0
2017-08-07 09:30:00,1061.1,1061.1,1058.68,1058.68,511.0,1061.1,1061.1,1058.68,1058.68,511.0
2017-08-07 10:00:00,1060.08,1062.5,1060.0,1062.19,800.0,1060.08,1062.5,1060.0,1062.19,800.0
2017-08-07 10:30:00,1056.86,1056.86,1054.01,1054.01,679.0,1056.86,1056.86,1054.01,1054.01,679.0
2017-08-07 11:00:00,1051.1,1053.97,1051.1,1053.34,400.0,1051.1,1053.97,1051.1,1053.34,400.0
2017-08-07 11:30:00,1053.9,1053.9,1053.9,1053.9,100.0,1053.9,1053.9,1053.9,1053.9,100.0
2017-08-07 12:00:00,1054.44,1054.95,1054.34,1054.34,620.0,1054.44,1054.95,1054.34,1054.34,620.0
2017-08-07 12:30:00,1054.37,1055.89,1052.48,1054.45,500.0,1054.37,1055.89,1052.48,1054.45,500.0
2017-08-07 13:00:00,1055.39,1055.39,1053.96,1054.61,400.0,1055.39,1055.39,1053.96,1054.61,400.0
2017-08-07 13:30:00,1055.07,1055.07,1055.06,1055.07,100.0,1055.07,1055.07,1055.06,1055.07,100.0
2017-08-07 14:00:00,1053.56,1053.57,1053.52,1053.52,300.0,1053.56,1053.57,1053.52,1053.52,300.0
2017-08-07 14:30:00,1051.53,1053.32,1051.52,1052.06,400.0,1051.53,1053.32,1051.52,1052.06,400.0
2017-08-07 15:00:00,1052.94,1055.0,1051.59,1054.24,2355.0,1052.94,1055.0,1051.59,1054.24,2355.0
2017-08-07 15:30:00,1055.79,1057.9,1055.79,1057.9,1579.0,1055.79,1057.9,1055.79,1057.9,1579.0
2017-08-08 09:30:00,1056.2,1056.2,1056.2,1056.2,432.0,1056.2,1056.2,1056.2,1056.2,432.0
2017-08-08 10:00:00,1059.0,1060.27,1058.52,1060.27,1160.0,1059.0,1060.27,1058.52,1060.27,1160.0
2017-08-08 10:30:00,1061.89,1065.0,1061.89,1065.0,1305.0,1061.89,1065.0,1061.89,1065.0,1305.0
2017-08-08 11:00:00,1062.56,1062.57,1059.41,1059.98,600.0,1062.56,1062.57,1059.41,1059.98,600.0
2017-08-08 11:30:00,1060.75,1062.6,1060.36,1060.37,1624.0,1060.75,1062.6,1060.36,1060.37,1624.0
2017-08-08 12:00:00,1059.39,1059.94,1055.89,1057.96,1852.0,1059.39,1059.94,1055.89,1057.96,1852.0
2017-08-08 12:30:00,1057.01,1057.01,1054.9,1054.9,500.0,1057.01,1057.01,1054.9,1054.9,500.0
2017-08-08 13:00:00,1051.51,1053.0,1050.01,1050.01,2419.0,1051.51,1053.0,1050.01,1050.01,2419.0
2017-08-08 13:30:00,1050.27,1051.95,1048.85,1048.85,1878.0,1050.27,1051.95,1048.85,1048.85,1878.0
2017-08-08 14:00:00,1048.51,1053.87,1048.5,1052.0,705.0,1048.51,1053.87,1048.5,1052.0,705.0
2017-08-08 14:30:00,1050.03,1050.19,1050.02,1050.02,648.0,1050.03,1050.19,1050.02,1050.02,648.0
2017-08-08 15:00:00,1052.3,1052.75,1050.48,1050.48,908.0,1052.3,1052.75,1050.48,1050.48,908.0
2017-08-08 15:30:00,1052.15,1054.78,1050.7,1052.0,2002.0,1052.15,1054.78,1050.7,1052.0,2002.0
2017-08-09 09:30:00,1053.8,1055.0,1053.47,1053.48,1287.0,1053.8,1055.0,1053.47,1053.48,1287.0
2017-08-09 10:00:00,1053.45,1054.25,1049.61,1051.33,3355.0,1053.45,1054.25,1049.61,1051.33,3355.0
2017-08-09 10:30:00,1052.92,1053.51,1050.8,1051.37,1709.0,1052.92,1053.51,1050.8,1051.37,1709.0
2017-08-09 11:00:00,1050.19,1050.98,1047.34,1049.8,1150.0,1050.19,1050.98,1047.34,1049.8,1150.0
2017-08-09 11:30:00,1049.76,1051.68,1048.14,1051.67,1000.0,1049.76,1051.68,1048.14,1051.67,1000.0
2017-08-09 12:00:00,1050.8,1051.21,1050.0,1050.0,994.0,1050.8,1051.21,1050.0,1050.0,994.0
2017-08-09 12:30:00,1050.13,1050.14,1050.12,1050.13,400.0,1050.13,1050.14,1050.12,1050.13,400.0
2017-08-09 13:00:00,1050.22,1050.22,1049.46,1049.54,400.0,1050.22,1050.22,1049.46,1049.54,400.0
2017-08-09 13:30:00,1047.96,1047.96,1047.96,1047.96,100.0,1047.96,1047.96,1047.96,1047.96,100.0
2017-08-09 14:00:00,1048.69,1049.37,1048.68,1049.37,509.0,1048.69,1049.37,1048.68,1049.37,509.0
2017-08-09 14:30:00,1051.26,1051.46,1051.25,1051.46,300.0,1051.26,1051.46,1051.25,1051.46,300.0
2017-08-09 15:00:00,1053.87,1059.01,1053.87,1059.01,700.0,1053.87,1059.01,1053.87,1059.01,700.0
2017-08-09 15:30:00,1058.19,1059.83,1054.72,1057.63,3000.0,1058.19,1059.83,1054.72,1057.63,3000.0
2017-08-10 09:30:00,1054.53,1054.9,1052.99,1053.0,742.0,1054.53,1054.9,1052.99,1053.0,742.0
2017-08-10 10:00:00,1054.99,1055.0,1052.0,1052.0,809.0,1054.99,1055.0,1052.0,1052.0,809.0
2017-08-10 10:30:00,1053.32,1053.32,1048.7,1049.0,612.0,1053.32,1053.32,1048.7,1049.0,612.0
2017-08-10 11:00:00,1047.03,1050.55,1047.03,1050.54,1823.0,1047.03,1050.55,1047.03,1050.54,1823.0
2017-08-10 11:30:00,1050.55,1052.5,1049.15,1052.5,544.0,1050.55,1052.5,1049.15,1052.5,544.0
2017-08-10 12:00:00,1051.99,1054.99,1051.93,1051.95,506.0,1051.99,1054.99,1051.93,1051.95,506.0
2017-08-10 12:30:00,1052.5,1055.15,1051.78,1055.0,563.0,1052.5,1055.15,1051.78,1055.0,563.0
2017-08-10 13:00:00,1054.67,1057.99,1054.3,1054.88,1440.0,1054.67,1057.99,1054.3,1054.88,1440.0
2017-08-10 13:30:00,1056.17,1057.0,1051.27,1053.81,694.0,1056.17,1057.0,1051.27,1053.81,694.0
2017-08-10 14:00:00,1053.81,1057.8,1051.0,1053.61,1530.0,1053.81,1057.8,1051.0,1053.61,1530.0
2017-08-10 14:30:00,1054.38,1054.87,1044.03,1052.09,1253.0,1054.38,1054.87,1044.03,1052.09,1253.0
2017-08-10 15:00:00,1052.73,1052.73,1038.15,1043.46,3434.0,1052.73,1052.73,1038.15,1043.46,3434.0
2017-08-10 15:30:00,1045.45,1050.89,1040.31,1046.77,4284.0,1045.45,1050.89,1040.31,1046.77,4284.0
2017-08-11 09:30:00,1043.62,1050.0,1042.56,1048.69,2005.0,1043.62,1050.0,1042.56,1048.69,2005.0
2017-08-11 10:00:00,1047.0,1055.3,1046.68,1054.0,949.0,1047.0,1055.3,1046.68,1054.0,949.0
2017-08-11 10:30:00,1052.3,1054.75,1050.0,1053.09,1072.0,1052.3,1054.75,1050.0,1053.09,1072.0
2017-08-11 11:00:00,1055.93,1055.94,1046.56,1050.41,1364.0,1055.93,1055.94,1046.56,1050.41,1364.0
2017-08-11 11:30:00,1047.89,1051.52,1046.11,1046.97,1269.0,1047.89,1051.52,1046.11,1046.97,1269.0
2017-08-11 12:00:00,1048.42,1049.12,1046.05,1049.0,615.0,1048.42,1049.12,1046.05,1049.0,615.0
2017-08-11 12:30:00,1047.54,1047.54,1039.57,1044.65,2196.0,1047.54,1047.54,1039.57,1044.65,2196.0
2017-08-11 13:00:00,1044.66,1044.66,1041.72,1044.54,101.0,1044.66,1044.66,1041.72,1044.54,101.0
2017-08-11 13:30:00,1043.77,1044.65,1036.52,1037.02,1039.0,1043.77,1044.65,1036.52,1037.02,1039.0
2017-08-11 14:00:00,1040.05,1046.9,1039.52,1041.5,1740.0,1040.05,1046.9,1039.52,1041.5,1740.0
2017-08-11 14:30:00,1039.62,1045.19,1038.6,1042.58,1162.0,1039.62,1045.19,1038.6,1042.58,1162.0
2017-08-11 15:00:00,1041.55,1043.09,1039.99,1041.8,625.0,1041.55,1043.09,1039.99,1041.8,625.0
2017-08-11 15:30:00,1040.35,1044.79,1036.41,1043.89,10392.0,1040.35,1044.79,1036.41,1043.89,10392.0
2017-08-14 09:30:00,1045.1,1049.85,1045.1,1049.85,2390.0,1045.1,1049.85,1045.1,1049.85,2390.0
2017-08-14 10:00:00,1045.25,1049.82,1044.0,1045.54,1437.0,1045.25,1049.82,1044.0,1045.54,1437.0
2017-08-14 10:30:00,1049.1,1052.4,1045.53,1049.19,1265.0,1049.1,1052.4,1045.53,1049.19,1265.0
2017-08-14 11:00:00,1048.4,1053.32,1048.0,1052.15,2097.0,1048.4,1053.32,1048.0,1052.15,2097.0
2017-08-14 11:30:00,1052.15,1053.54,1044.01,1051.69,1567.0,1052.15,1053.54,1044.01,1051.69,1567.0
2017-08-14 12:00:00,1051.0,1052.94,1049.36,1052.94,1836.0,1051.0,1052.94,1049.36,1052.94,1836.0
2017-08-14 12:30:00,1052.93,1053.73,1051.26,1053.2,721.0,1052.93,1053.73,1051.26,1053.2,721.0
2017-08-14 13:00:00,1053.09,1057.0,1052.88,1054.21,2408.0,1053.09,1057.0,1052.88,1054.21,2408.0
2017-08-14 13:30:00,1056.75,1056.75,1051.76,1053.09,2685.0,1056.75,1056.75,1051.76,1053.09,2685.0
2017-08-14 14:00:00,1053.57,1053.88,1052.28,1053.34,837.0,1053.57,1053.88,1052.28,1053.34,837.0
2017-08-14 14:30:00,1053.47,1053.99,1048.71,1048.71,1957.0,1053.47,1053.99,1048.71,1048.71,1957.0
2017-08-14 15:00:00,1050.38,1050.38,1045.92,1046.02,1274.0,1050.38,1050.38,1045.92,1046.02,1274.0
2017-08-14 15:30:00,1048.12,1054.0,1045.77,1047.8,6940.0,1048.12,1054.0,1045.77,1047.8,6940.0
2017-08-15 09:30:00,1050.0,1058.0,1048.63,1056.9,2126.0,1050.0,1058.0,1048.63,1056.9,2126.0
2017-08-15 10:00:00,1057.99,1058.35,1045.36,1052.84,1711.0,1057.99,1058.35,1045.36,1052.84,1711.0
2017-08-15 10:30:00,1051.66,1058.35,1050.93,1058.35,1249.0,1051.66,1058.35,1050.93,1058.35,1249.0
2017-08-15 11:00:00,1055.12,1056.69,1050.05,1052.03,1831.0,1055.12,1056.69,1050.05,1052.03,1831.0
2017-08-15 11:30:00,1055.6,1055.6,1051.15,1052.84,756.0,1055.6,1055.6,1051.15,1052.84,756.0
2017-08-15 12:00:00,1052.84,1052.84,1050.52,1050.53,227.0,1052.84,1052.84,1050.52,1050.53,227.0
2017-08-15 12:30:00,1052.65,1052.84,1051.3,1052.56,903.0,1052.65,1052.84,1051.3,1052.56,903.0
2017-08-15 13:00:00,1052.15,1052.82,1049.71,1049.71,422.0,1052.15,1052.82,1049.71,1049.71,422.0
2017-08-15 13:30:00,1047.51,1049.57,1047.2,1047.26,485.0,1047.51,1049.57,1047.2,1047.26,485.0
2017-08-15 14:00:00,1047.21,1049.69,1046.88,1049.06,955.0,1047.21,1049.69,1046.88,1049.06,955.0
2017-08-15 14:30:00,1048.02,1053.74,1048.02,1052.54,597.0,1048.02,1053.74,1048.02,1052.54,597.0
2017-08-15 15:00:00,1051.71,1052.54,1049.95,1049.95,1000.0,1051.71,1052.54,1049.95,1049.95,1000.0
2017-08-15 15:30:00,1051.65,1055.02,1050.8,1053.31,4750.0,1051.65,1055.02,1050.8,1053.31,4750.0
2017-08-16 09:30:00,1057.0,1061.53,1055.29,1059.02,584.0,1057.0,1061.53,1055.29,1059.02,584.0
2017-08-16 10:00:00,1059.02,1059.64,1057.0,1057.69,466.0,1059.02,1059.64,1057.0,1057.69,466.0
2017-08-16 10:30:00,1059.04,1059.04,1056.43,1056.71,718.0,1059.04,1059.04,1056.43,1056.71,718.0
2017-08-16 11:00:00,1056.55,1059.59,1056.48,1059.59,440.0,1056.55,1059.59,1056.48,1059.59,440.0
2017-08-16 11:30:00,1059.36,1059.36,1056.42,1056.8,731.0,1059.36,1059.36,1056.42,1056.8,731.0
2017-08-16 12:00:00,1058.38,1061.39,1056.53,1061.39,193.0,1058.38,1061.39,1056.53,1061.39,193.0
2017-08-16 12:30:00,1060.87,1061.37,1057.89,1058.63,736.0,1060.87,1061.37,1057.89,1058.63,736.0
2017-08-16 13:00:00,1057.92,1060.65,1057.81,1060.65,858.0,1057.92,1060.65,1057.81,1060.65,858.0
2017-08-16 13:30:00,1058.58,1060.97,1058.58,1060.97,915.0,1058.58,1060.97,1058.58,1060.97,915.0
2017-08-16 14:00:00,1060.97,1063.37,1059.78,1060.41,1771.0,1060.97,1063.37,1059.78,1060.41,1771.0
2017-08-16 14:30:00,1060.41,1061.54,1058.0,1061.53,706.0,1060.41,1061.54,1058.0,1061.53,706.0
2017-08-16 15:00:00,1059.38,1061.54,1058.11,1059.19,424.0,1059.38,1061.54,1058.11,1059.19,424.0
2017-08-16 15:30:00,1060.82,1061.0,1056.5,1059.12,2685.0,1060.82,1061.0,1056.5,1059.12,2685.0
2017-08-17 09:30:00,1057.0,1059.15,1050.0,1050.0,1632.0,1057.0,1059.15,1050.0,1050.0,1632.0
2017-08-17 10:00:00,1051.25,1055.53,1050.35,1053.5,711.0,1051.25,1055.53,1050.35,1053.5,711.0
2017-08-17 10:30:00,1053.23,1055.25,1052.13,1055.13,1363.0,1053.23,1055.25,1052.13,1055.13,1363.0
2017-08-17 11:00:00,1055.25,1057.0,1054.33,1054.33,212.0,1055.25,1057.0,1054.33,1054.33,212.0
2017-08-17 11:30:00,1056.01,1056.01,1052.56,1054.49,544.0,1056.01,1056.01,1052.56,1054.49,544.0
2017-08-17 12:00:00,1054.37,1054.37,1050.78,1051.09,509.0,1054.37,1054.37,1050.78,1051.09,509.0
2017-08-17 12:30:00,1051.28,1054.96,1050.01,1051.99,567.0,1051.28,1054.96,1050.01,1051.99,567.0
2017-08-17 13:00:00,1050.0,1051.44,1046.87,1047.03,826.0,1050.0,1051.44,1046.87,1047.03,826.0
2017-08-17 13:30:00,1048.39,1049.91,1047.34,1047.34,378.0,1048.39,1049.91,1047.34,1047.34,378.0
2017-08-17 14:00:00,1048.62,1052.01,1047.79,1052.01,1076.0,1048.62,1052.01,1047.79,1052.01,1076.0
2017-08-17 14:30:00,1052.64,1055.51,1051.12,1055.18,663.0,1052.64,1055.51,1051.12,1055.18,663.0
2017-08-17 15:00:00,1055.34,1055.36,1049.01,1051.34,1550.0,1055.34,1055.36,1049.01,1051.34,1550.0
2017-08-17 15:30:00,1053.13,1053.8,1048.68,1050.05,2392.0,1053.13,1053.8,1048.68,1050.05,2392.0
2017-08-18 09:30:00,1046.0,1050.23,1045.23,1047.95,467.0,1046.0,1050.23,1045.23,1047.95,467.0
2017-08-18 10:00:00,1046.48,1049.03,1045.01,1047.33,1543.0,1046.48,1049.03,1045.01,1047.33,1543.0
2017-08-18 10:30:00,1049.06,1049.06,1045.98,1046.23,186.0,1049.06,1049.06,1045.98,1046.23,186.0
2017-08-18 11:00:00,1046.23,1048.53,1045.23,1045.23,1007.0,1046.23,1048.53,1045.23,1045.23,1007.0
2017-08-18 11:30:00,1047.25,1047.37,1044.65,1047.37,1303.0,1047.25,1047.37,1044.65,1047.37,1303.0
2017-08-18 12:00:00,1048.95,1049.12,1044.37,1047.05,563.0,1048.95,1049.12,1044.37,1047.05,563.0
2017-08-18 12:30:00,1046.14,1049.08,1046.0,1048.75,1335.0,1046.14,1049.08,1046.0,1048.75,1335.0
2017-08-18 13:00:00,1047.91,1049.13,1047.91,1049.13,659.0,1047.91,1049.13,1047.91,1049.13,659.0
2017-08-18 13:30:00,1048.56,1050.86,1048.36,1050.86,458.0,1048.56,1050.86,1048.36,1050.86,458.0
2017-08-18 14:00:00,1048.44,1050.58,1048.35,1049.53,262.0,1048.44,1050.58,1048.35,1049.53,262.0
2017-08-18 14:30:00,1048.35,1050.65,1048.17,1048.2,415.0,1048.35,1050.65,1048.17,1048.2,415.0
2017-08-18 15:00:00,1048.17,1049.31,1044.91,1048.84,668.0,1048.17,1049.31,1044.91,1048.84,668.0
2017-08-18 15:30:00,1045.06,1049.69,1045.06,1047.26,3767.0,1045.06,1049.69,1045.06,1047.26,3767.0
2017-08-21 09:30:00,1050.0,1059.69,1043.0,1050.0,1171.0,1050.0,1059.69,1043.0,1050.0,1171.0
2017-08-21 10:00:00,1045.97,1051.08,1045.05,1049.54,760.0,1045.97,1051.08,1045.05,1049.54,760.0
2017-08-21 10:30:00,1044.41,1050.7,1044.41,1050.22,1525.0,1044.41,1050.7,1044.41,1050.22,1525.0
2017-08-21 11:00:00,1048.64,1049.83,1048.6,1049.72,884.0,1048.64,1049.83,1048.6,1049.72,884.0
2017-08-21 11:30:00,1048.08,1049.82,1045.4,1047.5,1232.0,1048.08,1049.82,1045.4,1047.5,1232.0
2017-08-21 12:00:00,1047.5,1049.54,1047.5,1049.54,54.0,1047.5,1049.54,1047.5,1049.54,54.0
2017-08-21 12:30:00,1047.51,1048.82,1047.51,1048.81,251.0,1047.51,1048.82,1047.51,1048.81,251.0
2017-08-21 13:00:00,1049.0,1049.48,1047.51,1048.78,710.0,1049.0,1049.48,1047.51,1048.78,710.0
2017-08-21 13:30:00,1048.66,1049.86,1048.55,1049.43,696.0,1048.66,1049.86,1048.55,1049.43,696.0
2017-08-21 14:00:00,1049.19,1049.48,1046.18,1047.29,725.0,1049.19,1049.48,1046.18,1047.29,725.0
2017-08-21 14:30:00,1046.7,1050.0,1046.7,1050.0,850.0,1046.7,1050.0,1046.7,1050.0,850.0
2017-08-21 15:00:00,1048.61,1050.0,1048.61,1048.92,335.0,1048.61,1050.0,1048.61,1048.92,335.0
2017-08-21 15:30:00,1048.93,1054.9,1048.58,1053.01,4103.0,1048.93,1054.9,1048.58,1053.01,4103.0
2017-08-22 09:30:00,1056.98,1056.98,1048.0,1052.88,493.0,1056.98,1056.98,1048.0,1052.88,493.0
2017-08-22 10:00:00,1050.29,1058.29,1050.29,1056.0,1748.0,1050.29,1058.29,1050.29,1056.0,1748.0
2017-08-22 10:30:00,1053.52,1056.73,1050.26,1056.73,1415.0,1053.52,1056.73,1050.26,1056.73,1415.0
2017-08-22 11:00:00,1054.01,1054.39,1050.18,1050.19,628.0,1054.01,1054.39,1050.18,1050.19,628.0
2017-08-22 11:30:00,1051.23,1057.39,1048.09,1050.97,1212.0,1051.23,1057.39,1048.09,1050.97,1212.0
2017-08-22 12:00:00,1049.16,1053.6,1048.02,1051.12,1306.0,1049.16,1053.6,1048.02,1051.12,1306.0
2017-08-22 12:30:00,1050.55,1050.84,1048.06,1048.81,278.0,1050.55,1050.84,1048.06,1048.81,278.0
2017-08-22 13:00:00,1046.84,1047.74,1044.31,1044.32,528.0,1046.84,1047.74,1044.31,1044.32,528.0
2017-08-22 13:30:00,1047.08,1047.63,1044.33,1046.03,606.0,1047.08,1047.63,1044.33,1046.03,606.0
2017-08-22 14:00:00,1046.05,1051.59,1046.0,1047.88,1320.0,1046.05,1051.59,1046.0,1047.88,1320.0
2017-08-22 14:30:00,1050.0,1051.54,1048.14,1049.0,1312.0,1050.0,1051.54,1048.14,1049.0,1312.0
2017-08-22 15:00:00,1049.06,1054.91,1047.93,1049.92,1336.0,1049.06,1054.91,1047.93,1049.92,1336.0
2017-08-22 15:30:00,1050.0,1052.7,1046.28,1049.0,3165.0,1050.0,1052.7,1046.28,1049.0,3165.0
2017-08-23 09:30:00,1048.98,1050.0,1040.0,1044.39,1172.0,1048.98,1050.0,1040.0,1044.39,1172.0
2017-08-23 10:00:00,1044.67,1047.0,1043.62,1046.15,1216.0,1044.67,1047.0,1043.62,1046.15,1216.0
2017-08-23 10:30:00,1045.59,1047.0,1044.65,1045.26,970.0,1045.59,1047.0,1044.65,1045.26,970.0
2017-08-23 11:00:00,1046.78,1051.64,1045.1,1051.64,1697.0,1046.78,1051.64,1045.1,1051.64,1697.0
2017-08-23 11:30:00,1052.38,1052.44,1048.35,1051.8,664.0,1052.38,1052.44,1048.35,1051.8,664.0
2017-08-23 12:00:00,1050.01,1051.7,1047.22,1048.5,549.0,1050.01,1051.7,1047.22,1048.5,549.0
2017-08-23 12:30:00,1048.5,1049.22,1047.87,1049.22,836.0,1048.5,1049.22,1047.87,1049.22,836.0
2017-08-23 13:00:00,1049.09,1049.35,1047.12,1047.12,277.0,1049.09,1049.35,1047.12,1047.12,277.0
2017-08-23 13:30:00,1048.14,1049.19,1042.49,1042.49,749.0,1048.14,1049.19,1042.49,1042.49,749.0
2017-08-23 14:00:00,1043.61,1046.09,1043.61,1046.09,698.0,1043.61,1046.09,1043.61,1046.09,698.0
2017-08-23 14:30:00,1046.3,1046.52,1045.7,1046.46,2589.0,1046.3,1046.52,1045.7,1046.46,2589.0
2017-08-23 15:00:00,1046.47,1050.34,1046.32,1049.95,773.0,1046.47,1050.34,1046.32,1049.95,773.0
2017-08-23 15:30:00,1050.0,1054.32,1048.11,1049.57,4670.0,1050.0,1054.32,1048.11,1049.57,4670.0
2017-08-24 09:30:00,1053.55,1053.99,1040.73,1044.87,1138.0,1053.55,1053.99,1040.73,1044.87,1138.0
2017-08-24 10:00:00,1045.01,1047.52,1042.5,1044.05,1164.0,1045.01,1047.52,1042.5,1044.05,1164.0
2017-08-24 10:30:00,1043.42,1052.5,1043.42,1051.77,919.0,1043.42,1052.5,1043.42,1051.77,919.0
2017-08-24 11:00:00,1051.62,1053.51,1046.57,1050.5,898.0,1051.62,1053.51,1046.57,1050.5,898.0
2017-08-24 11:30:00,1048.86,1048.86,1044.77,1047.68,370.0,1048.86,1048.86,1044.77,1047.68,370.0
2017-08-24 12:00:00,1047.14,1047.68,1044.27,1044.27,555.0,1047.14,1047.68,1044.27,1044.27,555.0
2017-08-24 12:30:00,1046.26,1047.61,1044.01,1046.27,305.0,1046.26,1047.61,1044.01,1046.27,305.0
2017-08-24 13:00:00,1045.42,1045.93,1042.93,1045.93,853.0,1045.42,1045.93,1042.93,1045.93,853.0
2017-08-24 13:30:00,1046.15,1046.15,1043.1,1044.55,807.0,1046.15,1046.15,1043.1,1044.55,807.0
2017-08-24 14:00:00,1043.7,1044.28,1041.03,1041.9,3077.0,1043.7,1044.28,1041.03,1041.9,3077.0
2017-08-24 14:30:00,1041.73,1042.87,1040.35,1042.87,662.0,1041.73,1042.87,1040.35,1042.87,662.0
2017-08-24 15:00:00,1042.93,1043.15,1040.26,1041.2,893.0,1042.93,1043.15,1040.26,1041.2,893.0
2017-08-24 15:30:00,1042.19,1044.69,1040.02,1042.91,3983.0,1042.19,1044.69,1040.02,1042.91,3983.0
2017-08-25 09:30:00,1042.3,1050.0,1042.3,1048.52,1103.0,1042.3,1050.0,1042.3,1048.52,1103.0
2017-08-25 10:00:00,1044.04,1047.11,1044.04,1045.36,300.0,1044.04,1047.11,1044.04,1045.36,300.0
2017-08-25 10:30:00,1045.0,1046.51,1041.88,1042.39,905.0,1045.0,1046.51,1041.88,1042.39,905.0
2017-08-25 11:00:00,1041.89,1043.86,1041.84,1042.57,62.0,1041.89,1043.86,1041.84,1042.57,62.0
2017-08-25 11:30:00,1044.0,1047.0,1041.43,1046.34,1195.0,1044.0,1047.0,1041.43,1046.34,1195.0
2017-08-25 12:00:00,1046.74,1046.78,1044.14,1046.78,1086.0,1046.74,1046.78,1044.14,1046.78,1086.0
2017-08-25 12:30:00,1044.5,1046.78,1044.5,1044.95,484.0,1044.5,1046.78,1044.5,1044.95,484.0
2017-08-25 13:00:00,1046.13,1046.78,1044.95,1046.5,402.0,1046.13,1046.78,1044.95,1046.5,402.0
2017-08-25 13:30:00,1046.91,1046.91,1045.24,1046.54,340.0,1046.91,1046.91,1045.24,1046.54,340.0
2017-08-25 14:00:00,1046.54,1049.34,1046.53,1047.48,873.0,1046.54,1049.34,1046.53,1047.48,873.0
2017-08-25 14:30:00,1048.42,1049.35,1047.4,1047.4,364.0,1048.42,1049.35,1047.4,1047.4,364.0
2017-08-25 15:00:00,1047.0,1054.0,1046.89,1051.98,2095.0,1047.0,1054.0,1046.89,1051.98,2095.0
2017-08-25 15:30:00,1053.4,1055.0,1050.77,1054.0,5464.0,1053.4,1055.0,1050.77,1054.0,5464.0
2017-08-28 09:30:00,1050.2,1052.45,1040.5,1044.28,1661.0,1050.2,1052.45,1040.5,1044.28,1661.0
2017-08-28 10:00:00,1044.25,1048.03,1044.25,1048.03,199.0,1044.25,1048.03,1044.25,1048.03,199.0
2017-08-28 10:30:00,1046.99,1048.19,1045.71,1047.02,504.0,1046.99,1048.19,1045.71,1047.02,504.0
2017-08-28 11:00:00,1048.54,1048.54,1044.97,1046.77,642.0,1048.54,1048.54,1044.97,1046.77,642.0
2017-08-28 11:30:00,1045.77,1047.93,1044.25,1047.93,420.0,1045.77,1047.93,1044.25,1047.93,420.0
2017-08-28 12:00:00,1047.22,1047.59,1042.04,1043.52,3528.0,1047.22,1047.59,1042.04,1043.52,3528.0
2017-08-28 12:30:00,1044.88,1045.15,1042.56,1042.56,1494.0,1044.88,1045.15,1042.56,1042.56,1494.0
2017-08-28 13:00:00,1042.82,1045.27,1042.81,1043.5,404.0,1042.82,1045.27,1042.81,1043.5,404.0
2017-08-28 13:30:00,1042.81,1043.8,1041.2,1042.79,691.0,1042.81,1043.8,1041.2,1042.79,691.0
2017-08-28 14:00:00,1043.3,1046.55,1041.68,1044.7,2441.0,1043.3,1046.55,1041.68,1044.7,2441.0
2017-08-28 14:30:00,1044.39,1049.4,1040.5,1040.82,1290.0,1044.39,1049.4,1040.5,1040.82,1290.0
2017-08-28 15:00:00,1041.0,1043.88,1040.75,1042.06,1786.0,1041.0,1043.88,1040.75,1042.06,1786.0
2017-08-28 15:30:00,1042.36,1044.82,1037.25,1041.71,4202.0,1042.36,1044.82,1037.25,1041.71,4202.0
2017-08-29 09:30:00,1032.13,1040.0,1030.5,1037.78,5520.0,1032.13,1040.0,1030.5,1037.78,5520.0
2017-08-29 10:00:00,1039.28,1040.55,1032.06,1033.38,2447.0,1039.28,1040.55,1032.06,1033.38,2447.0
2017-08-29 10:30:00,1035.06,1037.0,1030.85,1037.0,851.0,1035.06,1037.0,1030.85,1037.0,851.0
2017-08-29 11:00:00,1033.52,1036.29,1031.99,1033.06,439.0,1033.52,1036.29,1031.99,1033.06,439.0
2017-08-29 11:30:00,1032.48,1032.69,1025.76,1028.63,2606.0,1032.48,1032.69,1025.76,1028.63,2606.0
2017-08-29 12:00:00,1027.01,1030.9,1027.01,1027.8,1849.0,1027.01,1030.9,1027.01,1027.8,1849.0
2017-08-29 12:30:00,1027.47,1028.57,1022.94,1023.94,3856.0,1027.47,1028.57,1022.94,1023.94,3856.0
2017-08-29 13:00:00,1024.27,1031.0,1022.95,1030.99,2443.0,1024.27,1031.0,1022.95,1030.99,2443.0
2017-08-29 13:30:00,1032.01,1032.01,1028.86,1028.86,353.0,1032.01,1032.01,1028.86,1028.86,353.0
2017-08-29 14:00:00,1029.81,1031.95,1027.03,1030.86,1199.0,1029.81,1031.95,1027.03,1030.86,1199.0
2017-08-29 14:30:00,1031.81,1034.92,1031.8,1034.37,589.0,1031.81,1034.92,1031.8,1034.37,589.0
2017-08-29 15:00:00,1034.36,1036.26,1032.06,1033.87,1977.0,1034.36,1036.26,1032.06,1033.87,1977.0
2017-08-29 15:30:00,1034.66,1034.94,1031.87,1034.92,2618.0,1034.66,1034.94,1031.87,1034.92,2618.0
2017-08-30 09:30:00,1035.85,1040.94,1035.85,1039.99,1132.0,1035.85,1040.94,1035.85,1039.99,1132.0
2017-08-30 10:00:00,1039.84,1039.96,1034.38,1035.83,581.0,1039.84,1039.96,1034.38,1035.83,581.0
2017-08-30 10:30:00,1036.1,1037.85,1031.33,1033.38,649.0,1036.1,1037.85,1031.33,1033.38,649.0
2017-08-30 11:00:00,1035.01,1035.07,1033.17,1035.06,602.0,1035.01,1035.07,1033.17,1035.06,602.0
2017-08-30 11:30:00,1035.06,1039.13,1033.18,1038.62,446.0,1035.06,1039.13,1033.18,1038.62,446.0
2017-08-30 12:00:00,1039.11,1039.11,1035.29,1037.63,402.0,1039.11,1039.11,1035.29,1037.63,402.0
2017-08-30 12:30:00,1036.71,1038.0,1034.01,1037.96,350.0,1036.71,1038.0,1034.01,1037.96,350.0
2017-08-30 13:00:00,1039.89,1040.0,1036.83,1040.0,316.0,1039.89,1040.0,1036.83,1040.0,316.0
2017-08-30 13:30:00,1040.0,1044.9,1039.44,1042.31,584.0,1040.0,1044.9,1039.44,1042.31,584.0
2017-08-30 14:00:00,1041.75,1042.3,1039.78,1041.79,1290.0,1041.75,1042.3,1039.78,1041.79,1290.0
2017-08-30 14:30:00,1040.73,1043.98,1040.72,1042.65,1281.0,1040.73,1043.98,1040.72,1042.65,1281.0
2017-08-30 15:00:00,1042.99,1043.7,1040.6,1042.3,753.0,1042.99,1043.7,1040.6,1042.3,753.0
2017-08-30 15:30:00,1042.3,1042.84,1037.43,1042.26,2822.0,1042.3,1042.84,1037.43,1042.26,2822.0
2017-08-31 09:30:00,1045.71,1050.0,1041.01,1045.0,644.0,1045.71,1050.0,1041.01,1045.0,644.0
2017-08-31 10:00:00,1047.78,1049.99,1046.0,1049.88,1296.0,1047.78,1049.99,1046.0,1049.88,1296.0
2017-08-31 10:30:00,1049.88,1049.88,1047.2,1048.66,768.0,1049.88,1049.88,1047.2,1048.66,768.0
2017-08-31 11:00:00,1049.76,1054.99,1048.68,1050.31,1759.0,1049.76,1054.99,1048.68,1050.31,1759.0
2017-08-31 11:30:00,1051.03,1052.69,1050.31,1051.99,993.0,1051.03,1052.69,1050.31,1051.99,993.0
2017-08-31 12:00:00,1051.99,1055.0,1051.49,1052.6,1052.0,1051.99,1055.0,1051.49,1052.6,1052.0
2017-08-31 12:30:00,1054.08,1054.2,1051.0,1053.96,1151.0,1054.08,1054.2,1051.0,1053.96,1151.0
2017-08-31 13:00:00,1053.81,1053.94,1052.37,1053.61,340.0,1053.81,1053.94,1052.37,1053.61,340.0
2017-08-31 13:30:00,1053.73,1053.73,1051.02,1053.24,612.0,1053.73,1053.73,1051.02,1053.24,612.0
2017-08-31 14:00:00,1052.15,1052.32,1048.3,1050.99,2370.0,1052.15,1052.32,1048.3,1050.99,2370.0
2017-08-31 14:30:00,1050.72,1051.23,1049.96,1050.29,530.0,1050.72,1051.23,1049.96,1050.29,530.0
2017-08-31 15:00:00,1051.23,1054.9,1050.89,1052.0,1064.0,1051.23,1054.9,1050.89,1052.0,1064.0
2017-08-31 15:30:00,1052.05,1053.6,1047.41,1051.67,4864.0,1052.05,1053.6,1047.41,1051.67,4864.0
2017-09-01 09:30:00,1059.97,1059.97,1052.0,1053.55,2107.0,1059.97,1059.97,1052.0,1053.55,2107.0
2017-09-01 10:00:00,1053.55,1055.95,1051.68,1053.7,298.0,1053.55,1055.95,1051.68,1053.7,298.0
2017-09-01 10:30:00,1053.53,1057.7,1051.17,1057.7,1376.0,1053.53,1057.7,1051.17,1057.7,1376.0
2017-09-01 11:00:00,1055.05,1062.05,1053.2,1053.2,3978.0,1055.05,1062.05,1053.2,1053.2,3978.0
2017-09-01 11:30:00,1050.42,1055.99,1050.01,1050.01,1125.0,1050.42,1055.99,1050.01,1050.01,1125.0
2017-09-01 12:00:00,1052.0,1052.0,1048.0,1051.0,577.0,1052.0,1052.0,1048.0,1051.0,577.0
2017-09-01 12:30:00,1049.71,1050.16,1048.2,1050.06,194.0,1049.71,1050.16,1048.2,1050.06,194.0
2017-09-01 13:00:00,1048.93,1050.16,1046.01,1046.11,411.0,1048.93,1050.16,1046.01,1046.11,411.0
2017-09-01 13:30:00,1049.6,1050.06,1046.02,1046.25,761.0,1049.6,1050.06,1046.02,1046.25,761.0
2017-09-01 14:00:00,1046.78,1049.17,1046.0,1046.55,886.0,1046.78,1049.17,1046.0,1046.55,886.0
2017-09-01 14:30:00,1046.23,1050.96,1046.0,1046.97,699.0,1046.23,1050.96,1046.0,1046.97,699.0
2017-09-01 15:00:00,1046.42,1047.0,1041.2,1046.4,1737.0,1046.42,1047.0,1041.2,1046.4,1737.0
2017-09-01 15:30:00,1044.89,1045.51,1041.26,1042.49,3417.0,1044.89,1045.51,1041.26,1042.49,3417.0
2017-09-05 09:30:00,1041.8,1045.05,1031.3,1038.1,2157.0,1041.8,1045.05,1031.3,1038.1,2157.0
2017-09-05 10:00:00,1036.13,1036.69,1032.18,1032.19,131.0,1036.13,1036.69,1032.18,1032.19,131.0
2017-09-05 10:30:00,1032.2,1032.49,1027.0,1028.87,3213.0,1032.2,1032.49,1027.0,1028.87,3213.0
2017-09-05 11:00:00,1029.67,1034.26,1024.92,1025.9,2252.0,1029.67,1034.26,1024.92,1025.9,2252.0
2017-09-05 11:30:00,1026.63,1034.0,1023.36,1027.01,1154.0,1026.63,1034.0,1023.36,1027.01,1154.0
2017-09-05 12:00:00,1026.0,1027.07,1023.8,1024.04,830.0,1026.0,1027.07,1023.8,1024.04,830.0
2017-09-05 12:30:00,1025.92,1027.13,1022.97,1024.45,1405.0,1025.92,1027.13,1022.97,1024.45,1405.0
2017-09-05 13:00:00,1024.45,1027.96,1022.83,1024.0,839.0,1024.45,1027.96,1022.83,1024.0,839.0
2017-09-05 13:30:00,1024.79,1025.05,1022.82,1025.0,652.0,1024.79,1025.05,1022.82,1025.0,652.0
2017-09-05 14:00:00,1024.01,1025.2,1022.0,1023.0,1388.0,1024.01,1025.2,1022.0,1023.0,1388.0
2017-09-05 14:30:00,1023.0,1026.85,1022.0,1024.03,1413.0,1023.0,1026.85,1022.0,1024.03,1413.0
2017-09-05 15:00:00,1024.85,1025.4,1016.97,1018.99,2947.0,1024.85,1025.4,1016.97,1018.99,2947.0
2017-09-05 15:30:00,1020.21,1023.71,1016.53,1018.83,8068.0,1020.21,1023.71,1016.53,1018.83,8068.0
2017-09-06 09:30:00,1024.05,1028.5,1017.62,1023.0,971.0,1024.05,1028.5,1017.62,1023.0,971.0
2017-09-06 10:00:00,1022.8,1026.77,1017.46,1022.68,1536.0,1022.8,1026.77,1017.46,1022.68,1536.0
2017-09-06 10:30:00,1022.17,1023.87,1020.26,1023.09,1498.0,1022.17,1023.87,1020.26,1023.09,1498.0
2017-09-06 11:00:00,1023.0,1028.24,1023.0,1027.14,1319.0,1023.0,1028.24,1023.0,1027.14,1319.0
2017-09-06 11:30:00,1027.14,1028.69,1025.33,1028.69,517.0,1027.14,1028.69,1025.33,1028.69,517.0
2017-09-06 12:00:00,1029.98,1030.0,1027.37,1029.47,398.0,1029.98,1030.0,1027.37,1029.47,398.0
2017-09-06 12:30:00,1028.16,1034.53,1028.16,1034.53,1906.0,1028.16,1034.53,1028.16,1034.53,1906.0
2017-09-06 13:00:00,1032.11,1033.83,1027.89,1032.37,1252.0,1032.11,1033.83,1027.89,1032.37,1252.0
2017-09-06 13:30:00,1032.12,1036.28,1029.2,1032.27,942.0,1032.12,1036.28,1029.2,1032.27,942.0
2017-09-06 14:00:00,1032.98,1035.01,1030.77,1033.12,952.0,1032.98,1035.01,1030.77,1033.12,952.0
2017-09-06 14:30:00,1032.92,1032.92,1030.08,1030.7,721.0,1032.92,1032.92,1030.08,1030.7,721.0
2017-09-06 15:00:00,1030.08,1030.82,1027.01,1029.0,1932.0,1030.08,1030.82,1027.01,1029.0,1932.0
2017-09-06 15:30:00,1027.04,1030.0,1023.82,1025.3,5266.0,1027.04,1030.0,1023.82,1025.3,5266.0
2017-09-07 09:30:00,1028.6,1029.49,1018.05,1018.05,1295.0,1028.6,1029.49,1018.05,1018.05,1295.0
2017-09-07 10:00:00,1019.2,1020.96,1015.27,1018.12,3142.0,1019.2,1020.96,1015.27,1018.12,3142.0
2017-09-07 10:30:00,1018.15,1022.8,1017.95,1020.45,2670.0,1018.15,1022.8,1017.95,1020.45,2670.0
2017-09-07 11:00:00,1020.44,1022.04,1017.51,1019.21,2190.0,1020.44,1022.04,1017.51,1019.21,2190.0
2017-09-07 11:30:00,1018.41,1022.09,1017.07,1017.07,3174.0,1018.41,1022.09,1017.07,1017.07,3174.0
2017-09-07 12:00:00,1017.82,1018.48,1013.18,1013.88,2518.0,1017.82,1018.48,1013.18,1013.88,2518.0
2017-09-07 12:30:00,1013.25,1015.37,1008.37,1014.0,1991.0,1013.25,1015.37,1008.37,1014.0,1991.0
2017-09-07 13:00:00,1014.0,1014.87,1011.49,1011.89,574.0,1014.0,1014.87,1011.49,1011.89,574.0
2017-09-07 13:30:00,1011.87,1013.8,1010.94,1012.35,961.0,1011.87,1013.8,1010.94,1012.35,961.0
2017-09-07 14:00:00,1013.61,1017.41,1012.01,1012.02,1134.0,1013.61,1017.41,1012.01,1012.02,1134.0
2017-09-07 14:30:00,1013.99,1013.99,1009.91,1010.5,1069.0,1013.99,1013.99,1009.91,1010.5,1069.0
2017-09-07 15:00:00,1010.0,1010.99,1006.88,1007.56,1673.0,1010.0,1010.99,1006.88,1007.56,1673.0
2017-09-07 15:30:00,1007.56,1009.5,1001.25,1004.86,6326.0,1007.56,1009.5,1001.25,1004.86,6326.0
2017-09-08 09:30:00,1000.43,1009.0,995.3,1009.0,4363.0,1000.43,1009.0,995.3,1009.0,4363.0
2017-09-08 10:00:00,1009.67,1026.02,1009.67,1017.95,4644.0,1009.67,1026.02,1009.67,1017.95,4644.0
2017-09-08 10:30:00,1017.93,1022.89,1011.26,1022.48,994.0,1017.93,1022.89,1011.26,1022.48,994.0
2017-09-08 11:00:00,1014.66,1026.29,1014.66,1025.98,467.0,1014.66,1026.29,1014.66,1025.98,467.0
2017-09-08 11:30:00,1025.98,1028.76,1024.62,1027.16,1536.0,1025.98,1028.76,1024.62,1027.16,1536.0
2017-09-08 12:00:00,1025.94,1028.35,1022.78,1027.24,1382.0,1025.94,1028.35,1022.78,1027.24,1382.0
2017-09-08 12:30:00,1028.0,1033.0,1028.0,1031.29,1379.0,1028.0,1033.0,1028.0,1031.29,1379.0
2017-09-08 13:00:00,1032.39,1033.75,1026.51,1027.09,1552.0,1032.39,1033.75,1026.51,1027.09,1552.0
2017-09-08 13:30:00,1027.88,1028.23,1023.53,1025.25,1207.0,1027.88,1028.23,1023.53,1025.25,1207.0
2017-09-08 14:00:00,1027.85,1033.49,1026.81,1030.6,1023.0,1027.85,1033.49,1026.81,1030.6,1023.0
2017-09-08 14:30:00,1030.6,1034.97,1030.6,1031.91,646.0,1030.6,1034.97,1030.6,1031.91,646.0
2017-09-08 15:00:00,1030.92,1033.0,1028.83,1028.83,1413.0,1030.92,1033.0,1028.83,1028.83,1413.0
2017-09-08 15:30:00,1028.27,1030.29,1023.51,1028.39,5805.0,1028.27,1030.29,1023.51,1028.39,5805.0
2017-09-11 09:30:00,1032.36,1049.58,1032.36,1040.0,2107.0,1032.36,1049.58,1032.36,1040.0,2107.0
2017-09-11 10:00:00,1039.0,1042.6,1035.69,1041.05,913.0,1039.0,1042.6,1035.69,1041.05,913.0
2017-09-11 10:30:00,1039.42,1044.8,1037.26,1043.17,859.0,1039.42,1044.8,1037.26,1043.17,859.0
2017-09-11 11:00:00,1043.3,1043.49,1039.27,1040.75,981.0,1043.3,1043.49,1039.27,1040.75,981.0
2017-09-11 11:30:00,1042.1,1045.52,1041.11,1044.8,613.0,1042.1,1045.52,1041.11,1044.8,613.0
2017-09-11 12:00:00,1045.53,1045.53,1040.0,1040.33,530.0,1045.53,1045.53,1040.0,1040.33,530.0
2017-09-11 12:30:00,1041.1,1044.99,1040.62,1042.91,445.0,1041.1,1044.99,1040.62,1042.91,445.0
2017-09-11 13:00:00,1043.84,1044.6,1042.54,1044.5,178.0,1043.84,1044.6,1042.54,1044.5,178.0
2017-09-11 13:30:00,1041.97,1043.69,1037.36,1037.36,1941.0,1041.97,1043.69,1037.36,1037.36,1941.0
2017-09-11 14:00:00,1040.6,1041.0,1038.72,1040.97,209.0,1040.6,1041.0,1038.72,1040.97,209.0
2017-09-11 14:30:00,1039.33,1040.24,1036.89,1038.0,1301.0,1039.33,1040.24,1036.89,1038.0,1301.0
2017-09-11 15:00:00,1037.99,1039.59,1036.13,1039.59,1386.0,1037.99,1039.59,1036.13,1039.59,1386.0
2017-09-11 15:30:00,1037.1,1038.11,1031.7,1032.69,4980.0,1037.1,1038.11,1031.7,1032.69,4980.0
2017-09-12 09:30:00,1038.69,1038.69,1028.68,1034.79,1544.0,1038.69,1038.69,1028.68,1034.79,1544.0
2017-09-12 10:00:00,1033.99,1038.47,1033.73,1037.2,637.0,1033.99,1038.47,1033.73,1037.2,637.0
2017-09-12 10:30:00,1037.15,1037.78,1033.16,1035.51,750.0,1037.15,1037.78,1033.16,1035.51,750.0
2017-09-12 11:00:00,1035.51,1041.8,1034.61,1041.8,671.0,1035.51,1041.8,1034.61,1041.8,671.0
2017-09-12 11:30:00,1044.43,1045.0,1040.56,1043.25,791.0,1044.43,1045.0,1040.56,1043.25,791.0
2017-09-12 12:00:00,1043.09,1045.97,1042.21,1044.68,847.0,1043.09,1045.97,1042.21,1044.68,847.0
2017-09-12 12:30:00,1045.64,1045.64,1040.8,1044.36,563.0,1045.64,1045.64,1040.8,1044.36,563.0
2017-09-12 13:00:00,1044.21,1046.05,1040.27,1043.3,2610.0,1044.21,1046.05,1040.27,1043.3,2610.0
2017-09-12 13:30:00,1044.54,1045.74,1043.48,1043.48,458.0,1044.54,1045.74,1043.48,1043.48,458.0
2017-09-12 14:00:00,1044.71,1046.37,1042.65,1046.37,1133.0,1044.71,1046.37,1042.65,1046.37,1133.0
2017-09-12 14:30:00,1045.97,1047.48,1043.99,1047.48,969.0,1045.97,1047.48,1043.99,1047.48,969.0
2017-09-12 15:00:00,1046.87,1048.39,1043.18,1048.39,382.0,1046.87,1048.39,1043.18,1048.39,382.0
2017-09-12 15:30:00,1045.61,1048.0,1044.97,1047.7,3543.0,1045.61,1048.0,1044.97,1047.7,3543.0
2017-09-13 09:30:00,1044.07,1048.0,1039.0,1039.9,2891.0,1044.07,1048.0,1039.0,1039.9,2891.0
2017-09-13 10:00:00,1040.49,1043.34,1039.96,1041.43,974.0,1040.49,1043.34,1039.96,1041.43,974.0
2017-09-13 10:30:00,1042.58,1044.47,1040.51,1043.75,869.0,1042.58,1044.47,1040.51,1043.75,869.0
2017-09-13 11:00:00,1043.76,1045.2,1042.9,1043.05,510.0,1043.76,1045.2,1042.9,1043.05,510.0
2017-09-13 11:30:00,1042.9,1043.75,1040.0,1043.75,786.0,1042.9,1043.75,1040.0,1043.75,786.0
2017-09-13 12:00:00,1041.88,1042.34,1040.04,1041.89,680.0,1041.88,1042.34,1040.04,1041.89,680.0
2017-09-13 12:30:00,1041.97,1042.17,1040.2,1041.01,580.0,1041.97,1042.17,1040.2,1041.01,580.0
2017-09-13 13:00:00,1041.6,1044.95,1041.24,1042.4,166.0,1041.6,1044.95,1041.24,1042.4,166.0
2017-09-13 13:30:00,1041.8,1044.71,1041.78,1041.96,125.0,1041.8,1044.71,1041.78,1041.96,125.0
2017-09-13 14:00:00,1042.36,1044.7,1041.25,1043.26,552.0,1042.36,1044.7,1041.25,1043.26,552.0
2017-09-13 14:30:00,1043.0,1045.21,1042.08,1045.0,244.0,1043.0,1045.21,1042.08,1045.0,244.0
2017-09-13 15:00:00,1045.25,1045.57,1042.43,1044.14,883.0,1045.25,1045.57,1042.43,1044.14,883.0
2017-09-13 15:30:00,1044.14,1045.25,1041.43,1042.86,2192.0,1044.14,1045.25,1041.43,1042.86,2192.0
2017-09-14 09:30:00,1040.0,1040.02,1026.08,1035.4,2318.0,1040.0,1040.02,1026.08,1035.4,2318.0
2017-09-14 10:00:00,1032.9,1039.85,1032.9,1037.0,893.0,1032.9,1039.85,1032.9,1037.0,893.0
2017-09-14 10:30:00,1036.5,1037.95,1031.33,1031.43,324.0,1036.5,1037.95,1031.33,1031.43,324.0
2017-09-14 11:00:00,1032.0,1034.16,1026.13,1033.1,2436.0,1032.0,1034.16,1026.13,1033.1,2436.0
2017-09-14 11:30:00,1033.0,1035.42,1031.18,1034.33,816.0,1033.0,1035.42,1031.18,1034.33,816.0
2017-09-14 12:00:00,1035.97,1037.08,1034.35,1036.36,523.0,1035.97,1037.08,1034.35,1036.36,523.0
2017-09-14 12:30:00,1037.37,1037.87,1036.51,1036.51,280.0,1037.37,1037.87,1036.51,1036.51,280.0
2017-09-14 13:00:00,1036.59,1036.94,1035.71,1035.92,298.0,1036.59,1036.94,1035.71,1035.92,298.0
2017-09-14 13:30:00,1035.34,1039.3,1035.33,1035.5,241.0,1035.34,1039.3,1035.33,1035.5,241.0
2017-09-14 14:00:00,1035.71,1038.99,1031.85,1033.87,328.0,1035.71,1038.99,1031.85,1033.87,328.0
2017-09-14 14:30:00,1035.25,1037.7,1035.25,1037.7,349.0,1035.25,1037.7,1035.25,1037.7,349.0
2017-09-14 15:00:00,1037.36,1037.36,1033.86,1033.86,449.0,1037.36,1037.36,1033.86,1033.86,449.0
2017-09-14 15:30:00,1037.76,1038.0,1031.06,1036.6,3102.0,1037.76,1038.0,1031.06,1036.6,3102.0
2017-09-15 09:30:00,1036.98,1046.6,1036.98,1042.87,1326.0,1036.98,1046.6,1036.98,1042.87,1326.0
2017-09-15 10:00:00,1040.12,1042.63,1038.86,1041.61,1354.0,1040.12,1042.63,1038.86,1041.61,1354.0
2017-09-15 10:30:00,1039.0,1041.45,1035.95,1039.13,797.0,1039.0,1041.45,1035.95,1039.13,797.0
2017-09-15 11:00:00,1037.08,1039.13,1036.67,1037.66,86.0,1037.08,1039.13,1036.67,1037.66,86.0
2017-09-15 11:30:00,1037.94,1039.03,1036.76,1039.03,196.0,1037.94,1039.03,1036.76,1039.03,196.0
2017-09-15 12:00:00,1039.03,1042.45,1037.21,1042.45,302.0,1039.03,1042.45,1037.21,1042.45,302.0
2017-09-15 12:30:00,1040.55,1040.55,1038.96,1040.55,48.0,1040.55,1040.55,1038.96,1040.55,48.0
2017-09-15 13:00:00,1038.66,1040.6,1038.66,1040.6,80.0,1038.66,1040.6,1038.66,1040.6,80.0
2017-09-15 13:30:00,1041.07,1041.62,1039.79,1039.79,616.0,1041.07,1041.62,1039.79,1039.79,616.0
2017-09-15 14:00:00,1040.01,1042.49,1040.01,1042.49,291.0,1040.01,1042.49,1040.01,1042.49,291.0
2017-09-15 14:30:00,1041.99,1042.48,1040.15,1042.44,328.0,1041.99,1042.48,1040.15,1042.44,328.0
2017-09-15 15:00:00,1041.25,1042.44,1040.75,1042.4,216.0,1041.25,1042.44,1040.75,1042.4,216.0
2017-09-15 15:30:00,1042.4,1046.59,1041.68,1044.72,5111.0,1042.4,1046.59,1041.68,1044.72,5111.0
2017-09-18 09:30:00,1044.78,1047.29,1040.0,1045.0,1565.0,1044.78,1047.29,1040.0,1045.0,1565.0
2017-09-18 10:00:00,1045.0,1047.7,1041.04,1046.68,2202.0,1045.0,1047.7,1041.04,1046.68,2202.0
2017-09-18 10:30:00,1045.89,1048.31,1044.46,1044.46,626.0,1045.89,1048.31,1044.46,1044.46,626.0
2017-09-18 11:00:00,1045.56,1046.83,1044.41,1046.37,447.0,1045.56,1046.83,1044.41,1046.37,447.0
2017-09-18 11:30:00,1047.43,1048.79,1045.76,1046.58,1218.0,1047.43,1048.79,1045.76,1046.58,1218.0
2017-09-18 12:00:00,1046.59,1047.0,1043.45,1044.73,588.0,1046.59,1047.0,1043.45,1044.73,588.0
2017-09-18 12:30:00,1043.88,1047.0,1043.4,1047.0,872.0,1043.88,1047.0,1043.4,1047.0,872.0
2017-09-18 13:00:00,1047.0,1047.76,1044.15,1044.59,513.0,1047.0,1047.76,1044.15,1044.59,513.0
2017-09-18 13:30:00,1047.49,1053.39,1046.6,1052.16,1702.0,1047.49,1053.39,1046.6,1052.16,1702.0
2017-09-18 14:00:00,1048.74,1053.27,1048.74,1053.26,1423.0,1048.74,1053.27,1048.74,1053.26,1423.0
2017-09-18 14:30:00,1053.26,1055.17,1052.77,1054.9,974.0,1053.26,1055.17,1052.77,1054.9,974.0
2017-09-18 15:00:00,1055.27,1055.91,1053.15,1055.83,2037.0,1055.27,1055.91,1053.15,1055.83,2037.0
2017-09-18 15:30:00,1055.83,1056.26,1047.53,1054.34,8514.0,1055.83,1056.26,1047.53,1054.34,8514.0
2017-09-19 09:30:00,1052.3,1061.41,1052.3,1059.0,2326.0,1052.3,1061.41,1052.3,1059.0,2326.0
2017-09-19 10:00:00,1059.0,1059.0,1054.11,1056.05,1136.0,1059.0,1059.0,1054.11,1056.05,1136.0
2017-09-19 10:30:00,1054.94,1055.62,1048.24,1052.71,1348.0,1054.94,1055.62,1048.24,1052.71,1348.0
2017-09-19 11:00:00,1051.95,1052.64,1048.36,1052.64,1494.0,1051.95,1052.64,1048.36,1052.64,1494.0
2017-09-19 11:30:00,1052.81,1054.74,1050.55,1050.81,584.0,1052.81,1054.74,1050.55,1050.81,584.0
2017-09-19 12:00:00,1051.4,1053.45,1049.5,1050.03,1268.0,1051.4,1053.45,1049.5,1050.03,1268.0
2017-09-19 12:30:00,1050.03,1051.03,1048.33,1049.0,564.0,1050.03,1051.03,1048.33,1049.0,564.0
2017-09-19 13:00:00,1050.24,1050.25,1047.38,1049.0,936.0,1050.24,1050.25,1047.38,1049.0,936.0
2017-09-19 13:30:00,1048.9,1052.01,1046.99,1047.11,1494.0,1048.9,1052.01,1046.99,1047.11,1494.0
2017-09-19 14:00:00,1047.86,1049.84,1044.09,1049.38,2144.0,1047.86,1049.84,1044.09,1049.38,2144.0
2017-09-19 14:30:00,1049.73,1049.73,1046.06,1047.89,951.0,1049.73,1049.73,1046.06,1047.89,951.0
2017-09-19 15:00:00,1047.89,1048.79,1044.29,1045.29,1154.0,1047.89,1048.79,1044.29,1045.29,1154.0
2017-09-19 15:30:00,1044.4,1044.6,1040.03,1041.78,3965.0,1044.4,1044.6,1040.03,1041.78,3965.0
2017-09-20 09:30:00,1041.12,1060.37,1041.02,1048.68,845.0,1041.12,1060.37,1041.02,1048.68,845.0
2017-09-20 10:00:00,1046.09,1048.0,1041.35,1046.34,1242.0,1046.09,1048.0,1041.35,1046.34,1242.0
2017-09-20 10:30:00,1046.46,1052.04,1046.46,1052.04,472.0,1046.46,1052.04,1046.46,1052.04,472.0
2017-09-20 11:00:00,1051.5,1055.59,1051.39,1054.69,575.0,1051.5,1055.59,1051.39,1054.69,575.0
2017-09-20 11:30:00,1054.61,1058.05,1050.15,1056.15,2600.0,1054.61,1058.05,1050.15,1056.15,2600.0
2017-09-20 12:00:00,1058.84,1059.04,1055.0,1058.8,309.0,1058.84,1059.04,1055.0,1058.8,309.0
2017-09-20 12:30:00,1058.94,1059.58,1055.05,1058.23,412.0,1058.94,1059.58,1055.05,1058.23,412.0
2017-09-20 13:00:00,1058.0,1058.12,1055.34,1058.12,315.0,1058.0,1058.12,1055.34,1058.12,315.0
2017-09-20 13:30:00,1058.79,1058.79,1055.97,1057.9,359.0,1058.79,1058.79,1055.97,1057.9,359.0
2017-09-20 14:00:00,1056.01,1056.5,1049.53,1054.48,1554.0,1056.01,1056.5,1049.53,1054.48,1554.0
2017-09-20 14:30:00,1054.69,1058.0,1053.71,1057.99,403.0,1054.69,1058.0,1053.71,1057.99,403.0
2017-09-20 15:00:00,1057.0,1057.99,1052.72,1055.78,900.0,1057.0,1057.99,1052.72,1055.78,900.0
2017-09-20 15:30:00,1052.75,1055.95,1052.73,1054.68,2411.0,1052.75,1055.95,1052.73,1054.68,2411.0
2017-09-21 09:30:00,1052.0,1057.98,1052.0,1054.6,423.0,1052.0,1057.98,1052.0,1054.6,423.0
2017-09-21 10:00:00,1054.78,1054.91,1045.93,1053.98,1451.0,1054.78,1054.91,1045.93,1053.98,1451.0
2017-09-21 10:30:00,1052.2,1053.79,1050.05,1051.94,333.0,1052.2,1053.79,1050.05,1051.94,333.0
2017-09-21 11:00:00,1051.5,1051.94,1049.38,1050.45,1450.0,1051.5,1051.94,1049.38,1050.45,1450.0
2017-09-21 11:30:00,1048.23,1052.4,1048.22,1050.63,894.0,1048.23,1052.4,1048.22,1050.63,894.0
2017-09-21 12:00:00,1053.49,1053.92,1049.43,1050.29,1014.0,1053.49,1053.92,1049.43,1050.29,1014.0
2017-09-21 12:30:00,1051.28,1052.18,1050.11,1051.84,593.0,1051.28,1052.18,1050.11,1051.84,593.0
2017-09-21 13:00:00,1050.23,1051.03,1050.23,1051.03,36.0,1050.23,1051.03,1050.23,1051.03,36.0
2017-09-21 13:30:00,1051.03,1054.89,1050.24,1054.89,873.0,1051.03,1054.89,1050.24,1054.89,873.0
2017-09-21 14:00:00,1054.75,1054.75,1053.17,1054.4,388.0,1054.75,1054.75,1053.17,1054.4,388.0
2017-09-21 14:30:00,1054.4,1058.0,1053.27,1056.43,865.0,1054.4,1058.0,1053.27,1056.43,865.0
2017-09-21 15:00:00,1056.25,1056.25,1053.5,1055.39,1019.0,1056.25,1056.25,1053.5,1055.39,1019.0
2017-09-21 15:30:00,1055.39,1056.57,1051.65,1054.75,3648.0,1055.39,1056.57,1051.65,1054.75,3648.0
2017-09-22 09:30:00,1052.3,1057.02,1050.0,1056.52,1136.0,1052.3,1057.02,1050.0,1056.52,1136.0
2017-09-22 10:00:00,1056.07,1056.67,1054.6,1054.6,384.0,1056.07,1056.67,1054.6,1054.6,384.0
2017-09-22 10:30:00,1055.45,1057.0,1052.29,1053.61,866.0,1055.45,1057.0,1052.29,1053.61,866.0
2017-09-22 11:00:00,1054.03,1054.69,1052.4,1052.6,188.0,1054.03,1054.69,1052.4,1052.6,188.0
2017-09-22 11:30:00,1053.0,1057.0,1053.0,1054.73,490.0,1053.0,1057.0,1053.0,1054.73,490.0
2017-09-22 12:00:00,1054.35,1056.0,1054.06,1056.0,653.0,1054.35,1056.0,1054.06,1056.0,653.0
2017-09-22 12:30:00,1056.0,1056.0,1054.34,1055.99,82.0,1056.0,1056.0,1054.34,1055.99,82.0
2017-09-22 13:00:00,1055.19,1057.0,1055.18,1056.88,1742.0,1055.19,1057.0,1055.18,1056.88,1742.0
2017-09-22 13:30:00,1056.98,1057.1,1056.44,1056.7,567.0,1056.98,1057.1,1056.44,1056.7,567.0
2017-09-22 14:00:00,1056.93,1057.73,1056.3,1057.73,538.0,1056.93,1057.73,1056.3,1057.73,538.0
2017-09-22 14:30:00,1057.66,1059.16,1057.15,1058.75,830.0,1057.66,1059.16,1057.15,1058.75,830.0
2017-09-22 15:00:00,1058.79,1059.0,1058.5,1058.5,351.0,1058.79,1059.0,1058.5,1058.5,351.0
2017-09-22 15:30:00,1058.99,1059.38,1056.53,1058.25,1963.0,1058.99,1059.38,1056.53,1058.25,1963.0
2017-09-25 09:30:00,1056.2,1057.89,1055.0,1057.02,702.0,1056.2,1057.89,1055.0,1057.02,702.0
2017-09-25 10:00:00,1056.47,1058.08,1055.12,1058.07,854.0,1056.47,1058.08,1055.12,1058.07,854.0
2017-09-25 10:30:00,1056.08,1058.85,1051.43,1052.11,1086.0,1056.08,1058.85,1051.43,1052.11,1086.0
2017-09-25 11:00:00,1051.44,1054.0,1049.15,1053.0,1138.0,1051.44,1054.0,1049.15,1053.0,1138.0
2017-09-25 11:30:00,1053.89,1057.64,1052.8,1055.99,2164.0,1053.89,1057.64,1052.8,1055.99,2164.0
2017-09-25 12:00:00,1055.58,1056.49,1053.23,1055.2,288.0,1055.58,1056.49,1053.23,1055.2,288.0
2017-09-25 12:30:00,1056.0,1059.99,1056.0,1056.75,1343.0,1056.0,1059.99,1056.0,1056.75,1343.0
2017-09-25 13:00:00,1055.69,1057.97,1055.68,1057.11,108.0,1055.69,1057.97,1055.68,1057.11,108.0
2017-09-25 13:30:00,1058.0,1058.0,1055.95,1056.0,594.0,1058.0,1058.0,1055.95,1056.0,594.0
2017-09-25 14:00:00,1057.46,1057.91,1055.48,1056.28,630.0,1057.46,1057.91,1055.48,1056.28,630.0
2017-09-25 14:30:00,1054.61,1060.0,1054.35,1057.09,873.0,1054.61,1060.0,1054.35,1057.09,873.0
2017-09-25 15:00:00,1058.85,1059.99,1057.77,1059.02,400.0,1058.85,1059.99,1057.77,1059.02,400.0
2017-09-25 15:30:00,1060.04,1060.09,1047.93,1050.98,7040.0,1060.04,1060.09,1047.93,1050.98,7040.0
2017-09-26 09:30:00,1052.73,1058.52,1050.05,1054.77,618.0,1052.73,1058.52,1050.05,1054.77,618.0
2017-09-26 10:00:00,1052.14,1054.77,1051.64,1053.04,795.0,1052.14,1054.77,1051.64,1053.04,795.0
2017-09-26 10:30:00,1053.04,1057.85,1052.1,1054.05,1288.0,1053.04,1057.85,1052.1,1054.05,1288.0
2017-09-26 11:00:00,1054.06,1054.88,1052.99,1053.97,1101.0,1054.06,1054.88,1052.99,1053.97,1101.0
2017-09-26 11:30:00,1054.05,1056.74,1052.65,1054.05,746.0,1054.05,1056.74,1052.65,1054.05,746.0
2017-09-26 12:00:00,1055.0,1058.0,1054.8,1055.67,1550.0,1055.0,1058.0,1054.8,1055.67,1550.0
2017-09-26 12:30:00,1056.29,1058.2,1055.28,1057.75,177.0,1056.29,1058.2,1055.28,1057.75,177.0
2017-09-26 13:00:00,1057.8,1057.8,1053.56,1054.26,939.0,1057.8,1057.8,1053.56,1054.26,939.0
2017-09-26 13:30:00,1053.98,1056.21,1053.56,1053.56,1775.0,1053.98,1056.21,1053.56,1053.56,1775.0
2017-09-26 14:00:00,1054.77,1055.58,1053.3,1054.0,685.0,1054.77,1055.58,1053.3,1054.0,685.0
2017-09-26 14:30:00,1054.05,1054.98,1052.23,1052.62,1095.0,1054.05,1054.98,1052.23,1052.62,1095.0
2017-09-26 15:00:00,1052.93,1052.98,1045.98,1047.36,1676.0,1052.93,1052.98,1045.98,1047.36,1676.0
2017-09-26 15:30:00,1047.41,1049.88,1045.0,1046.23,7387.0,1047.41,1049.88,1045.0,1046.23,7387.0
2017-09-27 09:30:00,1047.56,1057.94,1047.56,1051.99,939.0,1047.56,1057.94,1047.56,1051.99,939.0
2017-09-27 10:00:00,1052.0,1055.47,1049.1,1051.6,975.0,1052.0,1055.47,1049.1,1051.6,975.0
2017-09-27 10:30:00,1052.15,1052.79,1047.15,1050.8,1089.0,1052.15,1052.79,1047.15,1050.8,1089.0
2017-09-27 11:00:00,1048.99,1050.93,1047.01,1048.75,526.0,1048.99,1050.93,1047.01,1048.75,526.0
2017-09-27 11:30:00,1047.88,1054.57,1047.88,1052.77,938.0,1047.88,1054.57,1047.88,1052.77,938.0
2017-09-27 12:00:00,1053.99,1055.79,1053.01,1054.01,1406.0,1053.99,1055.79,1053.01,1054.01,1406.0
2017-09-27 12:30:00,1054.01,1056.55,1054.01,1055.91,216.0,1054.01,1056.55,1054.01,1055.91,216.0
2017-09-27 13:00:00,1055.64,1056.73,1054.91,1056.73,610.0,1055.64,1056.73,1054.91,1056.73,610.0
2017-09-27 13:30:00,1057.0,1059.83,1056.13,1059.83,492.0,1057.0,1059.83,1056.13,1059.83,492.0
2017-09-27 14:00:00,1058.94,1061.9,1058.05,1061.9,888.0,1058.94,1061.9,1058.05,1061.9,888.0
2017-09-27 14:30:00,1060.98,1065.87,1060.76,1063.84,1420.0,1060.98,1065.87,1060.76,1063.84,1420.0
2017-09-27 15:00:00,1063.67,1069.1,1062.95,1065.0,774.0,1063.67,1069.1,1062.95,1065.0,774.0
2017-09-27 15:30:00,1066.61,1068.17,1058.71,1059.72,4019.0,1066.61,1068.17,1058.71,1059.72,4019.0
2017-09-28 09:30:00,1064.13,1070.0,1058.08,1065.57,1675.0,1064.13,1070.0,1058.08,1065.57,1675.0
2017-09-28 10:00:00,1066.1,1066.1,1062.31,1064.15,2202.0,1066.1,1066.1,1062.31,1064.15,2202.0
2017-09-28 10:30:00,1064.77,1069.0,1064.6,1067.46,1108.0,1064.77,1069.0,1064.6,1067.46,1108.0
2017-09-28 11:00:00,1067.28,1071.05,1066.88,1070.95,1166.0,1067.28,1071.05,1066.88,1070.95,1166.0
2017-09-28 11:30:00,1071.0,1071.88,1070.0,1070.44,485.0,1071.0,1071.88,1070.0,1070.44,485.0
2017-09-28 12:00:00,1071.21,1071.98,1069.81,1070.0,1335.0,1071.21,1071.98,1069.81,1070.0,1335.0
2017-09-28 12:30:00,1070.43,1071.02,1064.97,1065.47,595.0,1070.43,1071.02,1064.97,1065.47,595.0
2017-09-28 13:00:00,1071.27,1071.27,1067.66,1069.91,1389.0,1071.27,1071.27,1067.66,1069.91,1389.0
2017-09-28 13:30:00,1069.98,1071.55,1068.75,1071.38,487.0,1069.98,1071.55,1068.75,1071.38,487.0
2017-09-28 14:00:00,1070.7,1070.7,1068.31,1070.33,1258.0,1070.7,1070.7,1068.31,1070.33,1258.0
2017-09-28 14:30:00,1069.83,1072.03,1068.47,1072.03,1094.0,1069.83,1072.03,1068.47,1072.03,1094.0
2017-09-28 15:00:00,1071.7,1073.0,1067.75,1070.28,893.0,1071.7,1073.0,1067.75,1070.28,893.0
2017-09-28 15:30:00,1068.0,1073.0,1067.8,1068.5,4534.0,1068.0,1073.0,1067.8,1068.5,4534.0
2017-09-29 09:30:00,1068.44,1073.0,1067.53,1068.69,1240.0,1068.44,1073.0,1067.53,1068.69,1240.0
2017-09-29 10:00:00,1067.73,1068.91,1064.15,1064.58,1179.0,1067.73,1068.91,1064.15,1064.58,1179.0
2017-09-29 10:30:00,1062.25,1067.2,1061.23,1063.45,395.0,1062.25,1067.2,1061.23,1063.45,395.0
2017-09-29 11:00:00,1065.17,1067.5,1064.15,1064.15,595.0,1065.17,1067.5,1064.15,1064.15,595.0
2017-09-29 11:30:00,1066.2,1067.49,1064.66,1066.94,221.0,1066.2,1067.49,1064.66,1066.94,221.0
2017-09-29 12:00:00,1065.4,1067.48,1060.06,1067.48,1066.0,1065.4,1067.48,1060.06,1067.48,1066.0
2017-09-29 12:30:00,1067.19,1067.19,1064.51,1064.51,274.0,1067.19,1067.19,1064.51,1064.51,274.0
2017-09-29 13:00:00,1064.51,1066.15,1064.21,1064.21,157.0,1064.51,1066.15,1064.21,1064.21,157.0
2017-09-29 13:30:00,1064.0,1070.4,1064.0,1067.19,949.0,1064.0,1070.4,1064.0,1067.19,949.0
2017-09-29 14:00:00,1068.8,1068.8,1064.4,1066.5,622.0,1068.8,1068.8,1064.4,1066.5,622.0
2017-09-29 14:30:00,1066.77,1066.99,1061.5,1065.45,313.0,1066.77,1066.99,1061.5,1065.45,313.0
2017-09-29 15:00:00,1064.28,1065.71,1063.7,1064.43,455.0,1064.28,1065.71,1063.7,1064.43,455.0
2017-09-29 15:30:00,1064.38,1068.97,1063.21,1065.85,3633.0,1064.38,1068.97,1063.21,1065.85,3633.0
2017-10-02 09:30:00,1070.08,1071.82,1060.47,1066.2,1319.0,1070.08,1071.82,1060.47,1066.2,1319.0
2017-10-02 10:00:00,1068.33,1069.57,1063.63,1069.0,884.0,1068.33,1069.57,1063.63,1069.0,884.0
2017-10-02 10:30:00,1068.0,1068.0,1063.68,1067.61,322.0,1068.0,1068.0,1063.68,1067.61,322.0
2017-10-02 11:00:00,1068.48,1070.0,1067.26,1068.36,372.0,1068.48,1070.0,1067.26,1068.36,372.0
2017-10-02 11:30:00,1066.02,1069.34,1066.02,1069.34,210.0,1066.02,1069.34,1066.02,1069.34,210.0
2017-10-02 12:00:00,1069.34,1073.0,1069.34,1071.88,452.0,1069.34,1073.0,1069.34,1071.88,452.0
2017-10-02 12:30:00,1071.5,1074.59,1071.21,1072.0,405.0,1071.5,1074.59,1071.21,1072.0,405.0
2017-10-02 13:00:00,1073.43,1075.0,1072.0,1074.85,389.0,1073.43,1075.0,1072.0,1074.85,389.0
2017-10-02 13:30:00,1074.46,1075.31,1074.0,1074.18,1031.0,1074.46,1075.31,1074.0,1074.18,1031.0
2017-10-02 14:00:00,1073.0,1074.84,1073.0,1073.13,417.0,1073.0,1074.84,1073.0,1073.13,417.0
2017-10-02 14:30:00,1074.84,1074.92,1072.54,1074.89,1096.0,1074.84,1074.92,1072.54,1074.89,1096.0
2017-10-02 15:00:00,1074.25,1078.92,1073.3,1076.94,894.0,1074.25,1078.92,1073.3,1076.94,894.0
2017-10-02 15:30:00,1077.0,1079.08,1073.37,1076.3,2096.0,1077.0,1079.08,1073.37,1076.3,2096.0
2017-10-03 09:30:00,1079.74,1080.0,1070.01,1074.17,768.0,1079.74,1080.0,1070.01,1074.17,768.0
2017-10-03 10:00:00,1079.46,1079.86,1076.23,1077.0,811.0,1079.46,1079.86,1076.23,1077.0,811.0
2017-10-03 10:30:00,1078.79,1078.86,1076.3,1076.4,465.0,1078.79,1078.86,1076.3,1076.4,465.0
2017-10-03 11:00:00,1077.44,1079.79,1076.74,1079.79,667.0,1077.44,1079.79,1076.74,1079.79,667.0
2017-10-03 11:30:00,1079.75,1085.0,1078.52,1081.96,980.0,1079.75,1085.0,1078.52,1081.96,980.0
2017-10-03 12:00:00,1082.3,1083.39,1080.16,1080.91,692.0,1082.3,1083.39,1080.16,1080.91,692.0
2017-10-03 12:30:00,1080.62,1082.95,1080.62,1082.2,512.0,1080.62,1082.95,1080.62,1082.2,512.0
2017-10-03 13:00:00,1080.72,1082.69,1080.45,1080.96,589.0,1080.72,1082.69,1080.45,1080.96,589.0
2017-10-03 13:30:00,1080.94,1081.11,1077.79,1077.8,1058.0,1080.94,1081.11,1077.79,1077.8,1058.0
2017-10-03 14:00:00,1078.01,1078.9,1076.5,1076.5,2242.0,1078.01,1078.9,1076.5,1076.5,2242.0
2017-10-03 14:30:00,1075.54,1076.5,1073.08,1074.17,1580.0,1075.54,1076.5,1073.08,1074.17,1580.0
2017-10-03 15:00:00,1074.12,1077.98,1072.04,1074.16,2401.0,1074.12,1077.98,1072.04,1074.16,2401.0
2017-10-03 15:30:00,1072.83,1083.11,1072.55,1077.61,6091.0,1072.83,1083.11,1072.55,1077.61,6091.0
2017-10-04 09:30:00,1080.15,1086.99,1077.67,1080.9,2466.0,1080.15,1086.99,1077.67,1080.9,2466.0
2017-10-04 10:00:00,1080.1,1082.88,1077.4,1082.88,2936.0,1080.1,1082.88,1077.4,1082.88,2936.0
2017-10-04 10:30:00,1081.85,1082.59,1079.95,1080.0,413.0,1081.85,1082.59,1079.95,1080.0,413.0
2017-10-04 11:00:00,1080.25,1084.54,1075.75,1075.75,1224.0,1080.25,1084.54,1075.75,1075.75,1224.0
2017-10-04 11:30:00,1078.96,1083.53,1078.96,1081.99,555.0,1078.96,1083.53,1078.96,1081.99,555.0
2017-10-04 12:00:00,1081.03,1081.03,1078.67,1078.67,592.0,1081.03,1081.03,1078.67,1078.67,592.0
2017-10-04 12:30:00,1078.67,1080.86,1078.67,1079.28,252.0,1078.67,1080.86,1078.67,1079.28,252.0
2017-10-04 13:00:00,1080.76,1082.05,1080.02,1082.05,435.0,1080.76,1082.05,1080.02,1082.05,435.0
2017-10-04 13:30:00,1082.11,1085.45,1082.1,1085.32,91.0,1082.11,1085.45,1082.1,1085.32,91.0
2017-10-04 14:00:00,1084.78,1085.0,1080.09,1082.16,475.0,1084.78,1085.0,1080.09,1082.16,475.0
2017-10-04 14:30:00,1080.45,1081.98,1080.0,1081.52,178.0,1080.45,1081.98,1080.0,1081.52,178.0
2017-10-04 15:00:00,1081.34,1082.54,1081.31,1081.39,342.0,1081.34,1082.54,1081.31,1081.39,342.0
2017-10-04 15:30:00,1081.53,1083.21,1078.08,1078.08,3960.0,1081.53,1083.21,1078.08,1078.08,3960.0
2017-10-05 09:30:00,1077.22,1084.39,1075.43,1075.44,1423.0,1077.22,1084.39,1075.43,1075.44,1423.0
2017-10-05 10:00:00,1078.35,1078.35,1073.01,1073.36,2739.0,1078.35,1078.35,1073.01,1073.36,2739.0
2017-10-05 10:30:00,1075.51,1079.99,1074.74,1079.99,872.0,1075.51,1079.99,1074.74,1079.99,872.0
2017-10-05 11:00:00,1076.82,1080.1,1074.84,1077.03,1056.0,1076.82,1080.1,1074.84,1077.03,1056.0
2017-10-05 11:30:00,1077.2,1083.71,1074.62,1079.8,845.0,1077.2,1083.71,1074.62,1079.8,845.0
2017-10-05 12:00:00,1081.76,1081.87,1078.2,1080.1,694.0,1081.76,1081.87,1078.2,1080.1,694.0
2017-10-05 12:30:00,1080.0,1082.0,1078.05,1080.83,495.0,1080.0,1082.0,1078.05,1080.83,495.0
2017-10-05 13:00:00,1080.99,1082.77,1077.14,1079.72,2158.0,1080.99,1082.77,1077.14,1079.72,2158.0
2017-10-05 13:30:00,1078.28,1080.39,1074.7,1074.7,569.0,1078.28,1080.39,1074.7,1074.7,569.0
2017-10-05 14:00:00,1077.41,1078.74,1074.26,1077.36,1317.0,1077.41,1078.74,1074.26,1077.36,1317.0
2017-10-05 14:30:00,1080.84,1080.84,1074.34,1074.63,1152.0,1080.84,1080.84,1074.34,1074.63,1152.0
2017-10-05 15:00:00,1076.47,1078.98,1073.62,1075.5,3142.0,1076.47,1078.98,1073.62,1075.5,3142.0
2017-10-05 15:30:00,1072.71,1076.1,1070.23,1072.72,4666.0,1072.71,1076.1,1070.23,1072.72,4666.0
2017-10-06 09:30:00,1076.9,1084.94,1074.03,1078.5,564.0,1076.9,1084.94,1074.03,1078.5,564.0
2017-10-06 10:00:00,1079.51,1082.45,1078.22,1078.87,780.0,1079.51,1082.45,1078.22,1078.87,780.0
2017-10-06 10:30:00,1078.55,1078.55,1076.0,1078.53,630.0,1078.55,1078.55,1076.0,1078.53,630.0
2017-10-06 11:00:00,1078.44,1078.44,1076.4,1077.0,203.0,1078.44,1078.44,1076.4,1077.0,203.0
2017-10-06 11:30:00,1077.36,1077.36,1073.78,1074.01,703.0,1077.36,1077.36,1073.78,1074.01,703.0
2017-10-06 12:00:00,1075.0,1075.99,1073.1,1073.1,881.0,1075.0,1075.99,1073.1,1073.1,881.0
2017-10-06 12:30:00,1073.3,1075.5,1073.02,1075.5,1570.0,1073.3,1075.5,1073.02,1075.5,1570.0
2017-10-06 13:00:00,1074.12,1075.96,1073.42,1073.53,297.0,1074.12,1075.96,1073.42,1073.53,297.0
2017-10-06 13:30:00,1074.43,1075.8,1071.09,1071.09,994.0,1074.43,1075.8,1071.09,1071.09,994.0
2017-10-06 14:00:00,1071.37,1073.4,1071.06,1071.85,569.0,1071.37,1073.4,1071.06,1071.85,569.0
2017-10-06 14:30:00,1071.85,1076.0,1071.23,1074.78,724.0,1071.85,1076.0,1071.23,1074.78,724.0
2017-10-06 15:00:00,1073.58,1075.08,1072.3,1074.56,563.0,1073.58,1075.08,1072.3,1074.56,563.0
2017-10-06 15:30:00,1073.02,1075.75,1071.21,1073.24,5383.0,1073.02,1075.75,1071.21,1073.24,5383.0
2017-10-09 09:30:00,1079.41,1079.41,1074.65,1074.65,899.0,1079.41,1079.41,1074.65,1074.65,899.0
2017-10-09 10:00:00,1074.55,1077.69,1074.3,1074.32,623.0,1074.55,1077.69,1074.3,1074.32,623.0
2017-10-09 10:30:00,1074.22,1076.87,1073.68,1075.99,825.0,1074.22,1076.87,1073.68,1075.99,825.0
2017-10-09 11:00:00,1076.0,1077.1,1076.0,1076.0,140.0,1076.0,1077.1,1076.0,1076.0,140.0
2017-10-09 11:30:00,1076.02,1076.9,1073.7,1075.0,282.0,1076.02,1076.9,1073.7,1075.0,282.0
2017-10-09 12:00:00,1075.87,1075.89,1074.68,1075.89,369.0,1075.87,1075.89,1074.68,1075.89,369.0
2017-10-09 12:30:00,1075.89,1076.77,1075.45,1076.77,246.0,1075.89,1076.77,1075.45,1076.77,246.0
2017-10-09 13:00:00,1075.66,1077.0,1074.72,1074.94,367.0,1075.66,1077.0,1074.72,1074.94,367.0
2017-10-09 13:30:00,1077.01,1077.75,1076.99,1077.5,340.0,1077.01,1077.75,1076.99,1077.5,340.0
2017-10-09 14:00:00,1077.5,1078.0,1076.5,1077.64,207.0,1077.5,1078.0,1076.5,1077.64,207.0
2017-10-09 14:30:00,1076.65,1077.74,1076.45,1077.0,469.0,1076.65,1077.74,1076.45,1077.0,469.0
2017-10-09 15:00:00,1077.39,1077.4,1075.58,1076.31,871.0,1077.39,1077.4,1075.58,1076.31,871.0
2017-10-09 15:30:00,1075.99,1078.37,1075.6,1078.36,2117.0,1075.99,1078.37,1075.6,1078.36,2117.0
2017-10-10 09:30:00,1083.16,1088.67,1081.82,1088.67,3162.0,1083.16,1088.67,1081.82,1088.67,3162.0
2017-10-10 10:00:00,1087.99,1089.15,1084.6,1087.2,1717.0,1087.99,1089.15,1084.6,1087.2,1717.0
2017-10-10 10:30:00,1086.96,1089.66,1083.23,1087.98,1096.0,1086.96,1089.66,1083.23,1087.98,1096.0
2017-10-10 11:00:00,1087.23,1089.87,1086.0,1087.19,1665.0,1087.23,1089.87,1086.0,1087.19,1665.0
2017-10-10 11:30:00,1087.51,1088.86,1086.66,1088.85,810.0,1087.51,1088.86,1086.66,1088.85,810.0
2017-10-10 12:00:00,1088.15,1088.5,1086.41,1087.3,290.0,1088.15,1088.5,1086.41,1087.3,290.0
2017-10-10 12:30:00,1087.64,1088.35,1086.06,1086.98,411.0,1087.64,1088.35,1086.06,1086.98,411.0
2017-10-10 13:00:00,1087.3,1088.46,1086.73,1087.89,458.0,1087.3,1088.46,1086.73,1087.89,458.0
2017-10-10 13:30:00,1087.94,1089.19,1087.53,1088.67,493.0,1087.94,1089.19,1087.53,1088.67,493.0
2017-10-10 14:00:00,1088.2,1088.77,1086.2,1087.0,242.0,1088.2,1088.77,1086.2,1087.0,242.0
2017-10-10 14:30:00,1087.04,1089.06,1086.55,1088.49,1606.0,1087.04,1089.06,1086.55,1088.49,1606.0
2017-10-10 15:00:00,1088.5,1091.74,1088.2,1090.47,1010.0,1088.5,1091.74,1088.2,1090.47,1010.0
2017-10-10 15:30:00,1090.47,1094.99,1088.25,1090.7,11637.0,1090.47,1094.99,1088.25,1090.7,11637.0
2017-10-11 09:30:00,1078.0,1091.28,1078.0,1089.01,680.0,1078.0,1091.28,1078.0,1089.01,680.0
2017-10-11 10:00:00,1089.99,1097.35,1089.99,1093.71,1613.0,1089.99,1097.35,1089.99,1093.71,1613.0
2017-10-11 10:30:00,1093.74,1096.74,1093.74,1096.36,484.0,1093.74,1096.74,1093.74,1096.36,484.0
2017-10-11 11:00:00,1096.35,1105.23,1095.2,1098.14,3009.0,1096.35,1105.23,1095.2,1098.14,3009.0
2017-10-11 11:30:00,1102.35,1102.35,1097.67,1101.68,778.0,1102.35,1102.35,1097.67,1101.68,778.0
2017-10-11 12:00:00,1097.7,1099.69,1097.7,1098.93,108.0,1097.7,1099.69,1097.7,1098.93,108.0
2017-10-11 12:30:00,1101.43,1101.58,1099.01,1099.67,419.0,1101.43,1101.58,1099.01,1099.67,419.0
2017-10-11 13:00:00,1099.01,1100.3,1095.0,1095.06,468.0,1099.01,1100.3,1095.0,1095.06,468.0
2017-10-11 13:30:00,1095.11,1098.58,1093.09,1096.86,1168.0,1095.11,1098.58,1093.09,1096.86,1168.0
2017-10-11 14:00:00,1097.45,1099.38,1096.15,1097.7,912.0,1097.45,1099.38,1096.15,1097.7,912.0
2017-10-11 14:30:00,1096.39,1098.65,1094.41,1095.38,1032.0,1096.39,1098.65,1094.41,1095.38,1032.0
2017-10-11 15:00:00,1094.42,1097.98,1093.61,1095.95,1842.0,1094.42,1097.98,1093.61,1095.95,1842.0
2017-10-11 15:30:00,1095.47,1097.48,1092.29,1094.69,4641.0,1095.47,1097.48,1092.29,1094.69,4641.0
2017-10-12 09:30:00,1093.0,1099.66,1084.4,1089.17,3000.0,1093.0,1099.66,1084.4,1089.17,3000.0
2017-10-12 10:00:00,1089.11,1089.22,1078.0,1080.58,4056.0,1089.11,1089.22,1078.0,1080.58,4056.0
2017-10-12 10:30:00,1081.15,1081.59,1075.92,1075.92,1499.0,1081.15,1081.59,1075.92,1075.92,1499.0
2017-10-12 11:00:00,1076.17,1076.62,1072.43,1075.0,1063.0,1076.17,1076.62,1072.43,1075.0,1063.0
2017-10-12 11:30:00,1075.0,1080.09,1075.0,1078.13,3141.0,1075.0,1080.09,1075.0,1078.13,3141.0
2017-10-12 12:00:00,1078.01,1081.17,1078.01,1080.36,647.0,1078.01,1081.17,1078.01,1080.36,647.0
2017-10-12 12:30:00,1080.59,1080.62,1078.17,1078.2,348.0,1080.59,1080.62,1078.17,1078.2,348.0
2017-10-12 13:00:00,1078.13,1080.25,1076.02,1080.25,2332.0,1078.13,1080.25,1076.02,1080.25,2332.0
2017-10-12 13:30:00,1078.37,1080.07,1075.5,1076.84,914.0,1078.37,1080.07,1075.5,1076.84,914.0
2017-10-12 14:00:00,1076.84,1076.84,1074.37,1076.25,2610.0,1076.84,1076.84,1074.37,1076.25,2610.0
2017-10-12 14:30:00,1077.0,1077.41,1073.04,1073.81,2649.0,1077.0,1077.41,1073.04,1073.81,2649.0
2017-10-12 15:00:00,1075.3,1075.58,1072.1,1074.18,913.0,1075.3,1075.58,1072.1,1074.18,913.0
2017-10-12 15:30:00,1074.44,1075.52,1069.71,1069.8,4675.0,1074.44,1075.52,1069.71,1069.8,4675.0
2017-10-13 09:30:00,1069.17,1079.98,1068.88,1070.21,1577.0,1069.17,1079.98,1068.88,1070.21,1577.0
2017-10-13 10:00:00,1073.08,1076.94,1073.08,1076.32,844.0,1073.08,1076.94,1073.08,1076.32,844.0
2017-10-13 10:30:00,1078.78,1079.44,1075.72,1076.0,980.0,1078.78,1079.44,1075.72,1076.0,980.0
2017-10-13 11:00:00,1076.39,1079.79,1076.39,1079.79,500.0,1076.39,1079.79,1076.39,1079.79,500.0
2017-10-13 11:30:00,1078.74,1079.9,1077.57,1079.25,581.0,1078.74,1079.9,1077.57,1079.25,581.0
2017-10-13 12:00:00,1077.56,1079.22,1077.56,1077.81,104.0,1077.56,1079.22,1077.56,1077.81,104.0
2017-10-13 12:30:00,1078.51,1078.87,1076.35,1076.36,1967.0,1078.51,1078.87,1076.35,1076.36,1967.0
2017-10-13 13:00:00,1077.52,1078.24,1075.86,1076.35,342.0,1077.52,1078.24,1075.86,1076.35,342.0
2017-10-13 13:30:00,1077.58,1078.59,1077.09,1077.84,365.0,1077.58,1078.59,1077.09,1077.84,365.0
2017-10-13 14:00:00,1077.1,1077.77,1072.94,1072.99,665.0,1077.1,1077.77,1072.94,1072.99,665.0
2017-10-13 14:30:00,1071.36,1074.66,1071.36,1074.66,455.0,1071.36,1074.66,1071.36,1074.66,455.0
2017-10-13 15:00:00,1074.01,1077.03,1072.53,1074.5,868.0,1074.01,1077.03,1072.53,1074.5,868.0
2017-10-13 15:30:00,1076.01,1076.01,1070.83,1073.27,4448.0,1076.01,1076.01,1070.83,1073.27,4448.0
2017-10-16 09:30:00,1076.22,1077.15,1074.54,1075.28,582.0,1076.22,1077.15,1074.54,1075.28,582.0
2017-10-16 10:00:00,1074.58,1074.58,1068.7,1068.7,1066.0,1074.58,1074.58,1068.7,1068.7,1066.0
2017-10-16 10:30:00,1069.95,1074.38,1065.77,1070.68,1677.0,1069.95,1074.38,1065.77,1070.68,1677.0
2017-10-16 11:00:00,1070.0,1072.97,1066.19,1067.43,996.0,1070.0,1072.97,1066.19,1067.43,996.0
2017-10-16 11:30:00,1069.0,1072.49,1066.65,1068.03,1023.0,1069.0,1072.49,1066.65,1068.03,1023.0
2017-10-16 12:00:00,1066.01,1068.08,1061.83,1065.52,476.0,1066.01,1068.08,1061.83,1065.52,476.0
2017-10-16 12:30:00,1067.08,1069.39,1065.68,1069.39,1075.0,1067.08,1069.39,1065.68,1069.39,1075.0
2017-10-16 13:00:00,1069.06,1069.85,1067.43,1068.74,1703.0,1069.06,1069.85,1067.43,1068.74,1703.0
2017-10-16 13:30:00,1068.38,1072.57,1068.38,1071.24,957.0,1068.38,1072.57,1068.38,1071.24,957.0
2017-10-16 14:00:00,1071.52,1073.17,1070.77,1070.77,1709.0,1071.52,1073.17,1070.77,1070.77,1709.0
2017-10-16 14:30:00,1071.52,1072.81,1070.21,1071.18,1562.0,1071.52,1072.81,1070.21,1071.18,1562.0
2017-10-16 15:00:00,1071.16,1074.0,1070.04,1073.14,2727.0,1071.16,1074.0,1070.04,1073.14,2727.0
2017-10-16 15:30:00,1073.9,1073.99,1070.02,1073.03,3156.0,1073.9,1073.99,1070.02,1073.03,3156.0
2017-10-17 09:30:00,1073.42,1077.92,1066.56,1066.56,1070.0,1073.42,1077.92,1066.56,1066.56,1070.0
2017-10-17 10:00:00,1066.0,1069.72,1064.99,1069.18,1261.0,1066.0,1069.72,1064.99,1069.18,1261.0
2017-10-17 10:30:00,1069.41,1072.0,1069.4,1070.93,547.0,1069.41,1072.0,1069.4,1070.93,547.0
2017-10-17 11:00:00,1070.83,1074.42,1070.0,1072.4,1726.0,1070.83,1074.42,1070.0,1072.4,1726.0
2017-10-17 11:30:00,1071.95,1072.0,1070.49,1070.5,206.0,1071.95,1072.0,1070.49,1070.5,206.0
2017-10-17 12:00:00,1071.48,1071.48,1067.63,1068.99,694.0,1071.48,1071.48,1067.63,1068.99,694.0
2017-10-17 12:30:00,1068.5,1068.9,1067.55,1067.55,555.0,1068.5,1068.9,1067.55,1067.55,555.0
2017-10-17 13:00:00,1067.88,1068.0,1067.0,1067.6,177.0,1067.88,1068.0,1067.0,1067.6,177.0
2017-10-17 13:30:00,1067.19,1069.17,1064.41,1067.4,507.0,1067.19,1069.17,1064.41,1067.4,507.0
2017-10-17 14:00:00,1066.97,1068.82,1066.6,1066.6,95.0,1066.97,1068.82,1066.6,1066.6,95.0
2017-10-17 14:30:00,1066.97,1068.2,1064.47,1064.47,374.0,1066.97,1068.2,1064.47,1064.47,374.0
2017-10-17 15:00:00,1065.55,1069.74,1064.41,1067.07,1532.0,1065.55,1069.74,1064.41,1067.07,1532.0
2017-10-17 15:30:00,1067.73,1068.79,1064.6,1067.74,1894.0,1067.73,1068.79,1064.6,1067.74,1894.0
2017-10-18 09:30:00,1070.81,1087.2,1069.79,1071.89,920.0,1070.81,1087.2,1069.79,1071.89,920.0
2017-10-18 10:00:00,1072.03,1072.03,1065.58,1066.3,844.0,1072.03,1072.03,1065.58,1066.3,844.0
2017-10-18 10:30:00,1066.3,1069.23,1066.26,1067.12,624.0,1066.3,1069.23,1066.26,1067.12,624.0
2017-10-18 11:00:00,1068.05,1071.37,1067.45,1069.76,1607.0,1068.05,1071.37,1067.45,1069.76,1607.0
2017-10-18 11:30:00,1069.74,1071.24,1068.1,1068.51,510.0,1069.74,1071.24,1068.1,1068.51,510.0
2017-10-18 12:00:00,1068.09,1069.25,1065.72,1066.01,363.0,1068.09,1069.25,1065.72,1066.01,363.0
2017-10-18 12:30:00,1067.81,1067.82,1065.58,1065.58,297.0,1067.81,1067.82,1065.58,1065.58,297.0
2017-10-18 13:00:00,1065.99,1068.8,1064.96,1064.96,493.0,1065.99,1068.8,1064.96,1064.96,493.0
2017-10-18 13:30:00,1065.01,1069.98,1065.01,1069.98,480.0,1065.01,1069.98,1065.01,1069.98,480.0
2017-10-18 14:00:00,1069.14,1070.97,1068.25,1070.17,784.0,1069.14,1070.97,1068.25,1070.17,784.0
2017-10-18 14:30:00,1070.16,1074.71,1068.73,1068.9,1225.0,1070.16,1074.71,1068.73,1068.9,1225.0
2017-10-18 15:00:00,1067.69,1069.88,1063.28,1068.8,2416.0,1067.69,1069.88,1063.28,1068.8,2416.0
2017-10-18 15:30:00,1063.52,1067.92,1061.5,1062.42,7362.0,1063.52,1067.92,1061.5,1062.42,7362.0
2017-10-19 09:30:00,1060.0,1071.87,1058.5,1063.99,618.0,1060.0,1071.87,1058.5,1063.99,618.0
2017-10-19 10:00:00,1060.58,1066.86,1058.73,1062.72,1436.0,1060.58,1066.86,1058.73,1062.72,1436.0
2017-10-19 10:30:00,1061.36,1061.36,1056.53,1060.03,649.0,1061.36,1061.36,1056.53,1060.03,649.0
2017-10-19 11:00:00,1059.83,1060.08,1057.97,1060.08,70.0,1059.83,1060.08,1057.97,1060.08,70.0
2017-10-19 11:30:00,1058.68,1062.23,1058.5,1062.23,430.0,1058.68,1062.23,1058.5,1062.23,430.0
2017-10-19 12:00:00,1060.51,1061.4,1060.07,1060.88,333.0,1060.51,1061.4,1060.07,1060.88,333.0
2017-10-19 12:30:00,1060.45,1062.53,1060.14,1061.95,383.0,1060.45,1062.53,1060.14,1061.95,383.0
2017-10-19 13:00:00,1060.18,1063.77,1060.18,1062.88,431.0,1060.18,1063.77,1060.18,1062.88,431.0
2017-10-19 13:30:00,1063.93,1064.05,1062.59,1063.58,1244.0,1063.93,1064.05,1062.59,1063.58,1244.0
2017-10-19 14:00:00,1063.88,1065.9,1062.16,1063.18,1021.0,1063.88,1065.9,1062.16,1063.18,1021.0
2017-10-19 14:30:00,1063.17,1065.65,1062.17,1064.5,1516.0,1063.17,1065.65,1062.17,1064.5,1516.0
2017-10-19 15:00:00,1064.55,1064.95,1063.56,1064.24,1229.0,1064.55,1064.95,1063.56,1064.24,1229.0
2017-10-19 15:30:00,1063.55,1066.73,1062.29,1063.35,3648.0,1063.55,1066.73,1062.29,1063.35,3648.0
2017-10-20 09:30:00,1064.76,1066.17,1063.63,1065.15,906.0,1064.76,1066.17,1063.63,1065.15,906.0
2017-10-20 10:00:00,1065.02,1069.57,1065.01,1067.6,717.0,1065.02,1069.57,1065.01,1067.6,717.0
2017-10-20 10:30:00,1067.52,1071.21,1067.31,1070.09,2436.0,1067.52,1071.21,1067.31,1070.09,2436.0
2017-10-20 11:00:00,1070.0,1079.91,1068.91,1078.66,2575.0,1070.0,1079.91,1068.91,1078.66,2575.0
2017-10-20 11:30:00,1076.75,1078.76,1075.72,1075.81,432.0,1076.75,1078.76,1075.72,1075.81,432.0
2017-10-20 12:00:00,1075.48,1076.49,1072.46,1074.22,1494.0,1075.48,1076.49,1072.46,1074.22,1494.0
2017-10-20 12:30:00,1074.45,1075.01,1070.17,1070.19,1168.0,1074.45,1075.01,1070.17,1070.19,1168.0
2017-10-20 13:00:00,1070.97,1072.0,1069.99,1070.18,661.0,1070.97,1072.0,1069.99,1070.18,661.0
2017-10-20 13:30:00,1070.97,1073.19,1070.6,1072.41,977.0,1070.97,1073.19,1070.6,1072.41,977.0
2017-10-20 14:00:00,1070.85,1074.02,1070.6,1074.02,581.0,1070.85,1074.02,1070.6,1074.02,581.0
2017-10-20 14:30:00,1073.25,1076.87,1071.99,1075.78,1217.0,1073.25,1076.87,1071.99,1075.78,1217.0
2017-10-20 15:00:00,1075.03,1076.77,1072.47,1076.53,1206.0,1075.03,1076.77,1072.47,1076.53,1206.0
2017-10-20 15:30:00,1076.6,1079.01,1075.09,1078.02,3071.0,1076.6,1079.01,1075.09,1078.02,3071.0
2017-10-23 09:30:00,1075.8,1078.11,1071.19,1073.1,1292.0,1075.8,1078.11,1071.19,1073.1,1292.0
2017-10-23 10:00:00,1073.15,1077.35,1073.15,1075.87,1010.0,1073.15,1077.35,1073.15,1075.87,1010.0
2017-10-23 10:30:00,1076.0,1078.12,1074.72,1077.0,1316.0,1076.0,1078.12,1074.72,1077.0,1316.0
2017-10-23 11:00:00,1076.98,1079.01,1076.0,1079.0,140.0,1076.98,1079.01,1076.0,1079.0,140.0
2017-10-23 11:30:00,1079.0,1081.61,1079.0,1080.02,561.0,1079.0,1081.61,1079.0,1080.02,561.0
2017-10-23 12:00:00,1080.31,1080.42,1078.22,1078.97,1696.0,1080.31,1080.42,1078.22,1078.97,1696.0
2017-10-23 12:30:00,1078.25,1080.09,1078.25,1080.09,326.0,1078.25,1080.09,1078.25,1080.09,326.0
2017-10-23 13:00:00,1078.27,1079.98,1078.27,1079.0,365.0,1078.27,1079.98,1078.27,1079.0,365.0
2017-10-23 13:30:00,1079.0,1079.01,1077.12,1077.79,1084.0,1079.0,1079.01,1077.12,1077.79,1084.0
2017-10-23 14:00:00,1079.3,1079.98,1076.16,1076.16,806.0,1079.3,1079.98,1076.16,1076.16,806.0
2017-10-23 14:30:00,1077.69,1078.12,1075.14,1077.6,893.0,1077.69,1078.12,1075.14,1077.6,893.0
2017-10-23 15:00:00,1075.66,1077.7,1074.9,1075.7,1164.0,1075.66,1077.7,1074.9,1075.7,1164.0
2017-10-23 15:30:00,1075.7,1077.94,1074.9,1077.94,4542.0,1075.7,1077.94,1074.9,1077.94,4542.0
2017-10-24 09:30:00,1080.0,1084.13,1077.45,1077.45,1362.0,1080.0,1084.13,1077.45,1077.45,1362.0
2017-10-24 10:00:00,1075.73,1079.54,1072.64,1072.64,1157.0,1075.73,1079.54,1072.64,1072.64,1157.0
2017-10-24 10:30:00,1072.61,1073.57,1068.4,1072.24,873.0,1072.61,1073.57,1068.4,1072.24,873.0
2017-10-24 11:00:00,1069.41,1074.23,1065.66,1072.0,869.0,1069.41,1074.23,1065.66,1072.0,869.0
2017-10-24 11:30:00,1072.64,1073.25,1071.76,1072.56,758.0,1072.64,1073.25,1071.76,1072.56,758.0
2017-10-24 12:00:00,1072.69,1074.52,1071.22,1074.52,606.0,1072.69,1074.52,1071.22,1074.52,606.0
2017-10-24 12:30:00,1073.96,1074.49,1072.58,1072.91,202.0,1073.96,1074.49,1072.58,1072.91,202.0
2017-10-24 13:00:00,1072.76,1073.0,1070.88,1072.09,376.0,1072.76,1073.0,1070.88,1072.09,376.0
2017-10-24 13:30:00,1072.57,1072.58,1069.77,1070.14,980.0,1072.57,1072.58,1069.77,1070.14,980.0
2017-10-24 14:00:00,1069.78,1072.72,1069.24,1070.95,1691.0,1069.78,1072.72,1069.24,1070.95,1691.0
2017-10-24 14:30:00,1069.79,1071.0,1062.69,1065.95,3248.0,1069.79,1071.0,1062.69,1065.95,3248.0
2017-10-24 15:00:00,1063.2,1072.0,1063.0,1065.0,1720.0,1063.2,1072.0,1063.0,1065.0,1720.0
2017-10-24 15:30:00,1060.89,1070.58,1060.89,1064.91,6157.0,1060.89,1070.58,1060.89,1064.91,6157.0
2017-10-25 09:30:00,1065.89,1071.55,1055.87,1059.76,2734.0,1065.89,1071.55,1055.87,1059.76,2734.0
2017-10-25 10:00:00,1059.41,1063.49,1054.2,1057.82,1843.0,1059.41,1063.49,1054.2,1057.82,1843.0
2017-10-25 10:30:00,1059.2,1060.0,1057.29,1058.46,2261.0,1059.2,1060.0,1057.29,1058.46,2261.0
2017-10-25 11:00:00,1057.54,1060.0,1055.13,1057.26,917.0,1057.54,1060.0,1055.13,1057.26,917.0
2017-10-25 11:30:00,1061.0,1070.69,1058.68,1066.98,763.0,1061.0,1070.69,1058.68,1066.98,763.0
2017-10-25 12:00:00,1066.94,1067.47,1061.47,1065.97,959.0,1066.94,1067.47,1061.47,1065.97,959.0
2017-10-25 12:30:00,1066.02,1069.35,1060.33,1069.35,840.0,1066.02,1069.35,1060.33,1069.35,840.0
2017-10-25 13:00:00,1069.24,1069.24,1059.14,1065.57,808.0,1069.24,1069.24,1059.14,1065.57,808.0
2017-10-25 13:30:00,1065.34,1067.29,1062.78,1064.69,912.0,1065.34,1067.29,1062.78,1064.69,912.0
2017-10-25 14:00:00,1064.69,1069.5,1064.68,1065.86,2361.0,1064.69,1069.5,1064.68,1065.86,2361.0
2017-10-25 14:30:00,1065.86,1067.96,1063.38,1066.2,2963.0,1065.86,1067.96,1063.38,1066.2,2963.0
2017-10-25 15:00:00,1064.57,1069.5,1064.56,1066.98,2950.0,1064.57,1069.5,1064.56,1066.98,2950.0
2017-10-25 15:30:00,1066.98,1068.92,1061.53,1067.12,4745.0,1066.98,1068.92,1061.53,1067.12,4745.0
2017-10-26 09:30:00,1057.13,1069.5,1054.76,1058.22,2130.0,1057.13,1069.5,1054.76,1058.22,2130.0
2017-10-26 10:00:00,1058.3,1067.0,1056.6,1066.47,3161.0,1058.3,1067.0,1056.6,1066.47,3161.0
2017-10-26 10:30:00,1068.0,1085.0,1067.64,1069.46,5548.0,1068.0,1085.0,1067.64,1069.46,5548.0
2017-10-26 11:00:00,1073.25,1079.9,1071.71,1078.63,2350.0,1073.25,1079.9,1071.71,1078.63,2350.0
2017-10-26 11:30:00,1078.97,1079.88,1072.29,1078.89,1236.0,1078.97,1079.88,1072.29,1078.89,1236.0
2017-10-26 12:00:00,1077.7,1078.9,1075.05,1075.07,1208.0,1077.7,1078.9,1075.05,1075.07,1208.0
2017-10-26 12:30:00,1078.84,1078.85,1075.06,1078.79,488.0,1078.84,1078.85,1075.06,1078.79,488.0
2017-10-26 13:00:00,1078.79,1084.76,1076.99,1080.27,974.0,1078.79,1084.76,1076.99,1080.27,974.0
2017-10-26 13:30:00,1081.9,1084.74,1080.3,1084.47,1001.0,1081.9,1084.74,1080.3,1084.47,1001.0
2017-10-26 14:00:00,1084.47,1084.47,1081.46,1083.92,2025.0,1084.47,1084.47,1081.46,1083.92,2025.0
2017-10-26 14:30:00,1083.92,1083.92,1078.51,1078.51,1843.0,1083.92,1083.92,1078.51,1078.51,1843.0
2017-10-26 15:00:00,1083.5,1084.08,1080.86,1083.74,1611.0,1083.5,1084.08,1080.86,1083.74,1611.0
2017-10-26 15:30:00,1083.76,1092.75,1083.76,1090.57,10036.0,1083.76,1092.75,1083.76,1090.57,10036.0
2017-10-27 09:30:00,1090.11,1092.4,1085.4,1091.53,2544.0,1090.11,1092.4,1085.4,1091.53,2544.0
2017-10-27 10:00:00,1091.57,1091.83,1085.99,1090.94,1939.0,1091.57,1091.83,1085.99,1090.94,1939.0
2017-10-27 10:30:00,1088.28,1092.92,1087.8,1087.8,2382.0,1088.28,1092.92,1087.8,1087.8,2382.0
2017-10-27 11:00:00,1089.49,1093.0,1089.4,1092.9,1004.0,1089.49,1093.0,1089.4,1092.9,1004.0
2017-10-27 11:30:00,1090.38,1092.9,1087.87,1087.87,160.0,1090.38,1092.9,1087.87,1087.87,160.0
2017-10-27 12:00:00,1090.38,1092.87,1087.87,1092.71,654.0,1090.38,1092.87,1087.87,1092.71,654.0
2017-10-27 12:30:00,1092.12,1092.7,1087.87,1089.18,994.0,1092.12,1092.7,1087.87,1089.18,994.0
2017-10-27 13:00:00,1091.32,1091.33,1088.26,1088.29,311.0,1091.32,1091.33,1088.26,1088.29,311.0
2017-10-27 13:30:00,1088.68,1091.21,1088.67,1090.54,369.0,1088.68,1091.21,1088.67,1090.54,369.0
2017-10-27 14:00:00,1090.56,1091.24,1089.89,1091.24,457.0,1090.56,1091.24,1089.89,1091.24,457.0
2017-10-27 14:30:00,1090.56,1092.52,1090.35,1091.87,772.0,1090.56,1092.52,1090.35,1091.87,772.0
2017-10-27 15:00:00,1090.9,1092.39,1090.35,1092.39,2163.0,1090.9,1092.39,1090.35,1092.39,2163.0
2017-10-27 15:30:00,1092.29,1096.73,1090.12,1094.68,8758.0,1092.29,1096.73,1090.12,1094.68,8758.0
2017-10-30 09:30:00,1090.15,1100.0,1090.15,1097.98,1495.0,1090.15,1100.0,1090.15,1097.98,1495.0
2017-10-30 10:00:00,1096.22,1100.0,1092.02,1097.83,1380.0,1096.22,1100.0,1092.02,1097.83,1380.0
2017-10-30 10:30:00,1099.78,1104.58,1096.62,1097.05,2328.0,1099.78,1104.58,1096.62,1097.05,2328.0
2017-10-30 11:00:00,1096.87,1100.98,1096.87,1099.12,761.0,1096.87,1100.98,1096.87,1099.12,761.0
2017-10-30 11:30:00,1099.1,1100.54,1097.04,1099.11,1819.0,1099.1,1100.54,1097.04,1099.11,1819.0
2017-10-30 12:00:00,1096.42,1098.99,1091.08,1092.38,1102.0,1096.42,1098.99,1091.08,1092.38,1102.0
2017-10-30 12:30:00,1093.46,1098.1,1093.46,1096.5,996.0,1093.46,1098.1,1093.46,1096.5,996.0
2017-10-30 13:00:00,1096.36,1098.98,1095.8,1095.8,585.0,1096.36,1098.98,1095.8,1095.8,585.0
2017-10-30 13:30:00,1094.46,1096.19,1092.97,1096.17,545.0,1094.46,1096.19,1092.97,1096.17,545.0
2017-10-30 14:00:00,1094.14,1096.32,1090.41,1093.9,1050.0,1094.14,1096.32,1090.41,1093.9,1050.0
2017-10-30 14:30:00,1093.9,1096.23,1093.3,1095.73,801.0,1093.9,1096.23,1093.3,1095.73,801.0
2017-10-30 15:00:00,1093.75,1098.22,1091.99,1094.84,1201.0,1093.75,1098.22,1091.99,1094.84,1201.0
2017-10-30 15:30:00,1094.25,1097.35,1093.53,1096.14,3956.0,1094.25,1097.35,1093.53,1096.14,3956.0
2017-10-31 09:30:00,1096.0,1096.0,1086.31,1090.05,2721.0,1096.0,1096.0,1086.31,1090.05,2721.0
2017-10-31 10:00:00,1090.05,1090.1,1082.68,1086.2,2541.0,1090.05,1090.1,1082.68,1086.2,2541.0
2017-10-31 10:30:00,1088.91,1089.0,1083.14,1089.0,2070.0,1088.91,1089.0,1083.14,1089.0,2070.0
2017-10-31 11:00:00,1085.2,1087.13,1082.12,1085.14,1395.0,1085.2,1087.13,1082.12,1085.14,1395.0
2017-10-31 11:30:00,1085.15,1086.28,1083.04,1084.11,2942.0,1085.15,1086.28,1083.04,1084.11,2942.0
2017-10-31 12:00:00,1086.98,1086.98,1084.64,1085.0,329.0,1086.98,1086.98,1084.64,1085.0,329.0
2017-10-31 12:30:00,1086.2,1087.86,1083.29,1086.98,4322.0,1086.2,1087.86,1083.29,1086.98,4322.0
2017-10-31 13:00:00,1086.95,1088.64,1084.95,1087.05,1011.0,1086.95,1088.64,1084.95,1087.05,1011.0
2017-10-31 13:30:00,1086.32,1087.69,1085.63,1087.31,1337.0,1086.32,1087.69,1085.63,1087.31,1337.0
2017-10-31 14:00:00,1087.94,1088.2,1084.3,1088.07,4183.0,1087.94,1088.2,1084.3,1088.07,4183.0
2017-10-31 14:30:00,1087.06,1089.99,1086.78,1086.78,1854.0,1087.06,1089.99,1086.78,1086.78,1854.0
2017-10-31 15:00:00,1087.61,1093.6,1087.6,1092.5,2725.0,1087.61,1093.6,1087.6,1092.5,2725.0
2017-10-31 15:30:00,1091.3,1092.37,1084.0,1084.49,4497.0,1091.3,1092.37,1084.0,1084.49,4497.0
2017-11-01 09:30:00,1086.77,1090.96,1078.93,1078.94,1557.0,1086.77,1090.96,1078.93,1078.94,1557.0
2017-11-01 10:00:00,1077.27,1082.87,1076.67,1082.86,2729.0,1077.27,1082.87,1076.67,1082.86,2729.0
2017-11-01 10:30:00,1082.34,1086.72,1081.13,1086.2,1267.0,1082.34,1086.72,1081.13,1086.2,1267.0
2017-11-01 11:00:00,1086.54,1086.54,1081.88,1085.0,1010.0,1086.54,1086.54,1081.88,1085.0,1010.0
2017-11-01 11:30:00,1085.32,1085.72,1080.1,1084.65,763.0,1085.32,1085.72,1080.1,1084.65,763.0
2017-11-01 12:00:00,1083.0,1086.0,1080.8,1080.97,1201.0,1083.0,1086.0,1080.8,1080.97,1201.0
2017-11-01 12:30:00,1080.96,1084.03,1080.48,1082.57,274.0,1080.96,1084.03,1080.48,1082.57,274.0
2017-11-01 13:00:00,1083.21,1084.83,1080.35,1082.81,1033.0,1083.21,1084.83,1080.35,1082.81,1033.0
2017-11-01 13:30:00,1082.8,1084.02,1080.0,1080.63,1009.0,1082.8,1084.02,1080.0,1080.63,1009.0
2017-11-01 14:00:00,1084.26,1084.6,1080.71,1080.72,920.0,1084.26,1084.6,1080.71,1080.72,920.0
2017-11-01 14:30:00,1080.72,1084.58,1080.29,1082.97,1150.0,1080.72,1084.58,1080.29,1082.97,1150.0
2017-11-01 15:00:00,1082.04,1084.52,1080.13,1083.01,2600.0,1082.04,1084.52,1080.13,1083.01,2600.0
2017-11-01 15:30:00,1083.52,1083.52,1078.23,1080.55,7614.0,1083.52,1083.52,1078.23,1080.55,7614.0
2017-11-02 09:30:00,1084.15,1087.33,1074.99,1087.32,993.0,1084.15,1087.33,1074.99,1087.32,993.0
2017-11-02 10:00:00,1087.34,1089.44,1083.74,1089.18,852.0,1087.34,1089.44,1083.74,1089.18,852.0
2017-11-02 10:30:00,1089.3,1095.39,1089.29,1092.56,749.0,1089.3,1095.39,1089.29,1092.56,749.0
2017-11-02 11:00:00,1092.33,1093.99,1089.71,1093.99,946.0,1092.33,1093.99,1089.71,1093.99,946.0
2017-11-02 11:30:00,1091.89,1094.11,1089.56,1094.08,697.0,1091.89,1094.11,1089.56,1094.08,697.0
2017-11-02 12:00:00,1090.35,1097.46,1090.35,1097.03,635.0,1090.35,1097.46,1090.35,1097.03,635.0
2017-11-02 12:30:00,1096.93,1097.87,1094.64,1094.64,313.0,1096.93,1097.87,1094.64,1094.64,313.0
2017-11-02 13:00:00,1093.18,1096.47,1092.0,1095.0,270.0,1093.18,1096.47,1092.0,1095.0,270.0
2017-11-02 13:30:00,1092.36,1093.0,1086.9,1091.0,379.0,1092.36,1093.0,1086.9,1091.0,379.0
2017-11-02 14:00:00,1090.08,1091.38,1088.62,1091.0,875.0,1090.08,1091.38,1088.62,1091.0,875.0
2017-11-02 14:30:00,1091.14,1091.44,1088.62,1090.95,678.0,1091.14,1091.44,1088.62,1090.95,678.0
2017-11-02 15:00:00,1091.12,1092.13,1087.84,1089.05,1434.0,1091.12,1092.13,1087.84,1089.05,1434.0
2017-11-02 15:30:00,1088.4,1093.15,1088.4,1090.84,1492.0,1088.4,1093.15,1088.4,1090.84,1492.0
2017-11-03 09:30:00,1091.2,1099.22,1091.14,1093.25,1412.0,1091.2,1099.22,1091.14,1093.25,1412.0
2017-11-03 10:00:00,1092.92,1097.5,1090.07,1090.2,3926.0,1092.92,1097.5,1090.07,1090.2,3926.0
2017-11-03 10:30:00,1090.0,1091.27,1085.38,1088.58,2009.0,1090.0,1091.27,1085.38,1088.58,2009.0
2017-11-03 11:00:00,1088.58,1089.58,1083.06,1086.85,2270.0,1088.58,1089.58,1083.06,1086.85,2270.0
2017-11-03 11:30:00,1085.0,1088.3,1084.99,1085.95,649.0,1085.0,1088.3,1084.99,1085.95,649.0
2017-11-03 12:00:00,1085.95,1086.69,1080.01,1086.68,638.0,1085.95,1086.69,1080.01,1086.68,638.0
2017-11-03 12:30:00,1082.32,1086.19,1082.14,1082.14,196.0,1082.32,1086.19,1082.14,1082.14,196.0
2017-11-03 13:00:00,1082.14,1084.13,1082.14,1083.0,1516.0,1082.14,1084.13,1082.14,1083.0,1516.0
2017-11-03 13:30:00,1083.66,1086.43,1083.0,1086.24,1129.0,1083.66,1086.43,1083.0,1086.24,1129.0
2017-11-03 14:00:00,1085.68,1086.71,1083.12,1084.0,1833.0,1085.68,1086.71,1083.12,1084.0,1833.0
2017-11-03 14:30:00,1084.15,1084.94,1080.31,1082.8,1085.0,1084.15,1084.94,1080.31,1082.8,1085.0
2017-11-03 15:00:00,1080.91,1082.8,1076.99,1077.69,2461.0,1080.91,1082.8,1076.99,1077.69,2461.0
2017-11-03 15:30:00,1078.92,1080.09,1072.23,1074.34,8443.0,1078.92,1080.09,1072.23,1074.34,8443.0
2017-11-06 09:30:00,1070.44,1088.53,1070.43,1088.47,1078.0,1070.44,1088.53,1070.43,1088.47,1078.0
2017-11-06 10:00:00,1084.39,1086.79,1077.71,1080.98,1197.0,1084.39,1086.79,1077.71,1080.98,1197.0
2017-11-06 10:30:00,1081.93,1085.39,1078.21,1084.32,1778.0,1081.93,1085.39,1078.21,1084.32,1778.0
2017-11-06 11:00:00,1082.49,1083.82,1080.0,1080.05,1485.0,1082.49,1083.82,1080.0,1080.05,1485.0
2017-11-06 11:30:00,1084.6,1084.61,1080.06,1083.06,674.0,1084.6,1084.61,1080.06,1083.06,674.0
2017-11-06 12:00:00,1082.99,1084.34,1081.7,1081.79,597.0,1082.99,1084.34,1081.7,1081.79,597.0
2017-11-06 12:30:00,1081.79,1082.52,1078.36,1082.0,759.0,1081.79,1082.52,1078.36,1082.0,759.0
2017-11-06 13:00:00,1082.96,1085.89,1079.04,1080.65,457.0,1082.96,1085.89,1079.04,1080.65,457.0
2017-11-06 13:30:00,1080.55,1083.19,1079.99,1081.64,277.0,1080.55,1083.19,1079.99,1081.64,277.0
2017-11-06 14:00:00,1083.16,1083.16,1078.18,1080.83,504.0,1083.16,1083.16,1078.18,1080.83,504.0
2017-11-06 14:30:00,1080.8,1082.74,1078.35,1081.43,1698.0,1080.8,1082.74,1078.35,1081.43,1698.0
2017-11-06 15:00:00,1081.66,1083.98,1078.04,1081.04,1129.0,1081.66,1083.98,1078.04,1081.04,1129.0
2017-11-06 15:30:00,1081.81,1084.4,1079.24,1083.64,2720.0,1081.81,1084.4,1079.24,1083.64,2720.0
2017-11-07 09:30:00,1076.32,1083.88,1076.31,1082.05,660.0,1076.32,1083.88,1076.31,1082.05,660.0
2017-11-07 10:00:00,1084.94,1091.3,1084.94,1090.2,2042.0,1084.94,1091.3,1084.94,1090.2,2042.0
2017-11-07 10:30:00,1090.2,1091.01,1087.12,1087.35,751.0,1090.2,1091.01,1087.12,1087.35,751.0
2017-11-07 11:00:00,1089.63,1091.74,1088.99,1091.03,450.0,1089.63,1091.74,1088.99,1091.03,450.0
2017-11-07 11:30:00,1089.92,1091.01,1088.38,1088.38,353.0,1089.92,1091.01,1088.38,1088.38,353.0
2017-11-07 12:00:00,1086.88,1087.79,1082.85,1082.85,598.0,1086.88,1087.79,1082.85,1082.85,598.0
2017-11-07 12:30:00,1085.64,1085.64,1080.05,1080.3,624.0,1085.64,1085.64,1080.05,1080.3,624.0
2017-11-07 13:00:00,1080.3,1084.28,1076.07,1083.62,1172.0,1080.3,1084.28,1076.07,1083.62,1172.0
2017-11-07 13:30:00,1082.31,1084.11,1078.2,1082.9,475.0,1082.31,1084.11,1078.2,1082.9,475.0
2017-11-07 14:00:00,1082.18,1084.48,1082.17,1084.34,277.0,1082.18,1084.48,1082.17,1084.34,277.0
2017-11-07 14:30:00,1082.18,1088.77,1082.17,1087.09,449.0,1082.18,1088.77,1082.17,1087.09,449.0
2017-11-07 15:00:00,1085.87,1086.26,1076.53,1080.75,2898.0,1085.87,1086.26,1076.53,1080.75,2898.0
2017-11-07 15:30:00,1082.39,1082.39,1077.38,1080.23,2448.0,1082.39,1082.39,1077.38,1080.23,2448.0
2017-11-08 09:30:00,1080.8,1088.96,1080.8,1082.15,271.0,1080.8,1088.96,1080.8,1082.15,271.0
2017-11-08 10:00:00,1084.91,1085.01,1077.21,1077.21,559.0,1084.91,1085.01,1077.21,1077.21,559.0
2017-11-08 10:30:00,1078.14,1080.61,1078.14,1079.08,629.0,1078.14,1080.61,1078.14,1079.08,629.0
2017-11-08 11:00:00,1080.2,1080.79,1075.22,1078.45,902.0,1080.2,1080.79,1075.22,1078.45,902.0
2017-11-08 11:30:00,1077.38,1078.62,1075.09,1076.88,523.0,1077.38,1078.62,1075.09,1076.88,523.0
2017-11-08 12:00:00,1075.15,1079.39,1075.12,1078.9,555.0,1075.15,1079.39,1075.12,1078.9,555.0
2017-11-08 12:30:00,1079.29,1082.94,1076.87,1078.33,1967.0,1079.29,1082.94,1076.87,1078.33,1967.0
2017-11-08 13:00:00,1078.67,1082.34,1078.18,1078.21,196.0,1078.67,1082.34,1078.18,1078.21,196.0
2017-11-08 13:30:00,1078.31,1080.95,1077.61,1077.64,438.0,1078.31,1080.95,1077.61,1077.64,438.0
2017-11-08 14:00:00,1080.79,1081.36,1075.0,1079.89,1659.0,1080.79,1081.36,1075.0,1079.89,1659.0
2017-11-08 14:30:00,1079.39,1079.46,1075.05,1078.75,1113.0,1079.39,1079.46,1075.05,1078.75,1113.0
2017-11-08 15:00:00,1078.33,1078.92,1075.0,1078.2,933.0,1078.33,1078.92,1075.0,1078.2,933.0
2017-11-08 15:30:00,1075.05,1080.57,1072.3,1074.94,6281.0,1075.05,1080.57,1072.3,1074.94,6281.0
2017-11-09 09:30:00,1073.0,1082.19,1064.65,1066.99,2292.0,1073.0,1082.19,1064.65,1066.99,2292.0
2017-11-09 10:00:00,1070.0,1074.8,1068.03,1071.38,1848.0,1070.0,1074.8,1068.03,1071.38,1848.0
2017-11-09 10:30:00,1068.21,1078.9,1068.2,1078.9,673.0,1068.21,1078.9,1068.2,1078.9,673.0
2017-11-09 11:00:00,1073.42,1077.25,1072.09,1072.99,355.0,1073.42,1077.25,1072.09,1072.99,355.0
2017-11-09 11:30:00,1070.0,1073.03,1069.52,1073.03,537.0,1070.0,1073.03,1069.52,1073.03,537.0
2017-11-09 12:00:00,1072.9,1073.02,1068.78,1070.74,623.0,1072.9,1073.02,1068.78,1070.74,623.0
2017-11-09 12:30:00,1069.6,1071.48,1068.73,1070.99,1228.0,1069.6,1071.48,1068.73,1070.99,1228.0
2017-11-09 13:00:00,1070.4,1076.71,1070.35,1076.03,555.0,1070.4,1076.71,1070.35,1076.03,555.0
2017-11-09 13:30:00,1075.14,1075.14,1072.55,1074.5,768.0,1075.14,1075.14,1072.55,1074.5,768.0
2017-11-09 14:00:00,1072.55,1077.4,1072.41,1074.1,834.0,1072.55,1077.4,1072.41,1074.1,834.0
2017-11-09 14:30:00,1074.26,1077.17,1066.27,1069.44,1778.0,1074.26,1077.17,1066.27,1069.44,1778.0
2017-11-09 15:00:00,1069.85,1073.32,1069.85,1072.58,898.0,1069.85,1073.32,1069.85,1072.58,898.0
2017-11-09 15:30:00,1072.95,1077.35,1069.43,1075.76,3627.0,1072.95,1077.35,1069.43,1075.76,3627.0
2017-11-10 09:30:00,1075.54,1081.66,1066.6,1069.41,488.0,1075.54,1081.66,1066.6,1069.41,488.0
2017-11-10 10:00:00,1069.38,1069.38,1060.15,1062.03,2732.0,1069.38,1069.38,1060.15,1062.03,2732.0
2017-11-10 10:30:00,1063.48,1068.01,1061.19,1064.1,911.0,1063.48,1068.01,1061.19,1064.1,911.0
2017-11-10 11:00:00,1063.31,1064.24,1060.15,1060.15,2361.0,1063.31,1064.24,1060.15,1060.15,2361.0
2017-11-10 11:30:00,1063.75,1065.94,1060.58,1064.04,585.0,1063.75,1065.94,1060.58,1064.04,585.0
2017-11-10 12:00:00,1062.98,1064.8,1061.09,1064.8,62.0,1062.98,1064.8,1061.09,1064.8,62.0
2017-11-10 12:30:00,1063.33,1065.11,1061.88,1062.1,465.0,1063.33,1065.11,1061.88,1062.1,465.0
2017-11-10 13:00:00,1065.03,1066.33,1062.03,1064.96,522.0,1065.03,1066.33,1062.03,1064.96,522.0
2017-11-10 13:30:00,1065.75,1066.01,1060.98,1065.53,482.0,1065.75,1066.01,1060.98,1065.53,482.0
2017-11-10 14:00:00,1065.52,1067.23,1064.33,1065.37,1335.0,1065.52,1067.23,1064.33,1065.37,1335.0
2017-11-10 14:30:00,1064.87,1065.62,1063.72,1065.6,1074.0,1064.87,1065.62,1063.72,1065.6,1074.0
2017-11-10 15:00:00,1065.0,1065.54,1061.79,1064.19,1205.0,1065.0,1065.54,1061.79,1064.19,1205.0
2017-11-10 15:30:00,1065.5,1065.54,1062.35,1063.5,2914.0,1065.5,1065.54,1062.35,1063.5,2914.0
2017-11-13 09:30:00,1066.28,1069.9,1063.52,1069.1,643.0,1066.28,1069.9,1063.52,1069.1,643.0
2017-11-13 10:00:00,1069.34,1074.24,1067.22,1071.26,1553.0,1069.34,1074.24,1067.22,1071.26,1553.0
2017-11-13 10:30:00,1071.62,1073.13,1069.09,1070.72,187.0,1071.62,1073.13,1069.09,1070.72,187.0
2017-11-13 11:00:00,1069.72,1071.42,1065.1,1070.0,1688.0,1069.72,1071.42,1065.1,1070.0,1688.0
2017-11-13 11:30:00,1067.14,1072.0,1067.14,1070.39,1163.0,1067.14,1072.0,1067.14,1070.39,1163.0
2017-11-13 12:00:00,1068.83,1073.02,1068.83,1070.83,2936.0,1068.83,1073.02,1068.83,1070.83,2936.0
2017-11-13 12:30:00,1069.0,1069.94,1069.0,1069.38,99.0,1069.0,1069.94,1069.0,1069.38,99.0
2017-11-13 13:00:00,1070.93,1070.93,1069.02,1070.92,122.0,1070.93,1070.93,1069.02,1070.92,122.0
2017-11-13 13:30:00,1070.0,1070.89,1069.12,1069.12,725.0,1070.0,1070.89,1069.12,1069.12,725.0
2017-11-13 14:00:00,1069.86,1072.4,1069.12,1071.94,686.0,1069.86,1072.4,1069.12,1071.94,686.0
2017-11-13 14:30:00,1072.25,1073.86,1070.8,1073.86,1764.0,1072.25,1073.86,1070.8,1073.86,1764.0
2017-11-13 15:00:00,1071.57,1074.4,1070.6,1074.0,468.0,1071.57,1074.4,1070.6,1074.0,468.0
2017-11-13 15:30:00,1074.0,1074.0,1069.97,1071.68,3225.0,1074.0,1074.0,1069.97,1071.68,3225.0
2017-11-14 09:30:00,1072.2,1083.08,1066.88,1071.14,1726.0,1072.2,1083.08,1066.88,1071.14,1726.0
2017-11-14 10:00:00,1071.8,1074.99,1071.65,1074.48,2022.0,1071.8,1074.99,1071.65,1074.48,2022.0
2017-11-14 10:30:00,1074.0,1076.52,1072.08,1074.0,2444.0,1074.0,1076.52,1072.08,1074.0,2444.0
2017-11-14 11:00:00,1075.67,1075.78,1072.36,1074.4,1059.0,1075.67,1075.78,1072.36,1074.4,1059.0
2017-11-14 11:30:00,1074.88,1075.59,1071.89,1074.47,2095.0,1074.88,1075.59,1071.89,1074.47,2095.0
2017-11-14 12:00:00,1073.02,1074.39,1072.52,1073.55,471.0,1073.02,1074.39,1072.52,1073.55,471.0
2017-11-14 12:30:00,1074.11,1077.23,1073.61,1076.25,907.0,1074.11,1077.23,1073.61,1076.25,907.0
2017-11-14 13:00:00,1075.23,1080.63,1074.8,1076.6,782.0,1075.23,1080.63,1074.8,1076.6,782.0
2017-11-14 13:30:00,1074.22,1076.81,1073.09,1076.4,567.0,1074.22,1076.81,1073.09,1076.4,567.0
2017-11-14 14:00:00,1076.5,1078.84,1075.53,1077.01,717.0,1076.5,1078.84,1075.53,1077.01,717.0
2017-11-14 14:30:00,1077.04,1078.03,1075.21,1075.31,784.0,1077.04,1078.03,1075.21,1075.31,784.0
2017-11-14 15:00:00,1075.11,1078.0,1075.11,1075.63,1256.0,1075.11,1078.0,1075.11,1075.63,1256.0
2017-11-14 15:30:00,1076.41,1078.09,1075.12,1077.89,3391.0,1076.41,1078.09,1075.12,1077.89,3391.0
2017-11-15 09:30:00,1068.29,1077.6,1066.69,1075.59,834.0,1068.29,1077.6,1066.69,1075.59,834.0
2017-11-15 10:00:00,1076.24,1078.0,1072.25,1077.95,1711.0,1076.24,1078.0,1072.25,1077.95,1711.0
2017-11-15 10:30:00,1078.99,1082.79,1076.11,1082.58,882.0,1078.99,1082.79,1076.11,1082.58,882.0
2017-11-15 11:00:00,1083.0,1089.42,1081.98,1086.6,1607.0,1083.0,1089.42,1081.98,1086.6,1607.0
2017-11-15 11:30:00,1086.55,1089.52,1085.52,1087.75,560.0,1086.55,1089.52,1085.52,1087.75,560.0
2017-11-15 12:00:00,1087.35,1088.06,1082.53,1084.04,961.0,1087.35,1088.06,1082.53,1084.04,961.0
2017-11-15 12:30:00,1083.09,1086.24,1081.95,1086.24,562.0,1083.09,1086.24,1081.95,1086.24,562.0
2017-11-15 13:00:00,1085.52,1087.01,1081.55,1084.0,5259.0,1085.52,1087.01,1081.55,1084.0,5259.0
2017-11-15 13:30:00,1084.86,1089.03,1082.98,1084.01,1208.0,1084.86,1089.03,1082.98,1084.01,1208.0
2017-11-15 14:00:00,1084.97,1087.2,1082.65,1087.2,1085.0,1084.97,1087.2,1082.65,1087.2,1085.0
2017-11-15 14:30:00,1087.2,1087.2,1084.71,1087.08,618.0,1087.2,1087.2,1084.71,1087.08,618.0
2017-11-15 15:00:00,1086.33,1088.86,1085.5,1087.08,1649.0,1086.33,1088.86,1085.5,1087.08,1649.0
2017-11-15 15:30:00,1086.92,1090.86,1086.5,1088.34,5449.0,1086.92,1090.86,1086.5,1088.34,5449.0
2017-11-16 09:30:00,1085.76,1094.38,1085.76,1085.78,1136.0,1085.76,1094.38,1085.76,1085.78,1136.0
2017-11-16 10:00:00,1089.95,1090.24,1083.02,1083.03,520.0,1089.95,1090.24,1083.02,1083.03,520.0
2017-11-16 10:30:00,1080.19,1083.11,1079.68,1080.0,378.0,1080.19,1083.11,1079.68,1080.0,378.0
2017-11-16 11:00:00,1080.0,1083.61,1077.89,1077.99,1535.0,1080.0,1083.61,1077.89,1077.99,1535.0
2017-11-16 11:30:00,1080.9,1081.3,1078.01,1078.29,882.0,1080.9,1081.3,1078.01,1078.29,882.0
2017-11-16 12:00:00,1079.23,1084.37,1078.1,1079.97,2164.0,1079.23,1084.37,1078.1,1079.97,2164.0
2017-11-16 12:30:00,1081.03,1083.99,1078.74,1078.75,385.0,1081.03,1083.99,1078.74,1078.75,385.0
2017-11-16 13:00:00,1079.86,1080.1,1075.01,1076.41,926.0,1079.86,1080.1,1075.01,1076.41,926.0
2017-11-16 13:30:00,1076.85,1081.07,1076.85,1080.9,1275.0,1076.85,1081.07,1076.85,1080.9,1275.0
2017-11-16 14:00:00,1081.03,1081.87,1077.77,1077.94,870.0,1081.03,1081.87,1077.77,1077.94,870.0
2017-11-16 14:30:00,1077.5,1079.06,1070.4,1071.25,1357.0,1077.5,1079.06,1070.4,1071.25,1357.0
2017-11-16 15:00:00,1071.99,1073.91,1070.0,1072.4,1606.0,1071.99,1073.91,1070.0,1072.4,1606.0
2017-11-16 15:30:00,1072.0,1072.2,1065.01,1065.7,5382.0,1072.0,1072.2,1065.01,1065.7,5382.0
2017-11-17 09:30:00,1064.62,1070.01,1061.0,1066.8,1026.0,1064.62,1070.01,1061.0,1066.8,1026.0
2017-11-17 10:00:00,1069.31,1071.0,1064.23,1068.67,364.0,1069.31,1071.0,1064.23,1068.67,364.0
2017-11-17 10:30:00,1071.3,1074.29,1068.0,1068.0,2902.0,1071.3,1074.29,1068.0,1068.0,2902.0
2017-11-17 11:00:00,1068.46,1072.78,1067.5,1068.29,2671.0,1068.46,1072.78,1067.5,1068.29,2671.0
2017-11-17 11:30:00,1069.69,1069.69,1062.49,1065.1,1442.0,1069.69,1069.69,1062.49,1065.1,1442.0
2017-11-17 12:00:00,1065.15,1065.15,1060.01,1064.34,986.0,1065.15,1065.15,1060.01,1064.34,986.0
2017-11-17 12:30:00,1060.07,1064.2,1060.07,1062.89,604.0,1060.07,1064.2,1060.07,1062.89,604.0
2017-11-17 13:00:00,1062.12,1063.81,1061.33,1063.81,577.0,1062.12,1063.81,1061.33,1063.81,577.0
2017-11-17 13:30:00,1063.77,1067.4,1063.61,1066.12,680.0,1063.77,1067.4,1063.61,1066.12,680.0
2017-11-17 14:00:00,1066.02,1066.92,1062.15,1064.82,2355.0,1066.02,1066.92,1062.15,1064.82,2355.0
2017-11-17 14:30:00,1064.26,1064.39,1060.98,1064.03,2174.0,1064.26,1064.39,1060.98,1064.03,2174.0
2017-11-17 15:00:00,1064.08,1067.9,1064.0,1064.0,999.0,1064.08,1067.9,1064.0,1064.0,999.0
2017-11-17 15:30:00,1065.7,1068.63,1064.0,1067.52,3831.0,1065.7,1068.63,1064.0,1067.52,3831.0
2017-11-20 09:30:00,1070.55,1080.0,1070.14,1076.89,1393.0,1070.55,1080.0,1070.14,1076.89,1393.0
2017-11-20 10:00:00,1076.89,1076.89,1072.04,1072.15,995.0,1076.89,1076.89,1072.04,1072.15,995.0
2017-11-20 10:30:00,1072.02,1073.94,1071.52,1073.0,1023.0,1072.02,1073.94,1071.52,1073.0,1023.0
2017-11-20 11:00:00,1073.83,1076.1,1072.9,1075.59,2367.0,1073.83,1076.1,1072.9,1075.59,2367.0
2017-11-20 11:30:00,1075.12,1075.64,1074.01,1074.53,1383.0,1075.12,1075.64,1074.01,1074.53,1383.0
2017-11-20 12:00:00,1074.5,1075.77,1074.5,1075.39,848.0,1074.5,1075.77,1074.5,1075.39,848.0
2017-11-20 12:30:00,1074.45,1077.74,1074.45,1077.69,458.0,1074.45,1077.74,1074.45,1077.69,458.0
2017-11-20 13:00:00,1077.51,1081.42,1077.01,1080.61,1373.0,1077.51,1081.42,1077.01,1080.61,1373.0
2017-11-20 13:30:00,1079.86,1085.01,1079.57,1084.63,911.0,1079.86,1085.01,1079.57,1084.63,911.0
2017-11-20 14:00:00,1084.02,1086.98,1080.0,1081.19,1258.0,1084.02,1086.98,1080.0,1081.19,1258.0
2017-11-20 14:30:00,1081.5,1086.78,1080.01,1082.05,908.0,1081.5,1086.78,1080.01,1082.05,908.0
2017-11-20 15:00:00,1081.02,1083.19,1080.08,1083.18,737.0,1081.02,1083.19,1080.08,1083.18,737.0
2017-11-20 15:30:00,1083.17,1085.48,1080.71,1083.0,3472.0,1083.17,1085.48,1080.71,1083.0,3472.0
2017-11-21 09:30:00,1082.29,1092.07,1076.33,1091.25,1084.0,1082.29,1092.07,1076.33,1091.25,1084.0
2017-11-21 10:00:00,1089.28,1090.86,1086.04,1088.32,778.0,1089.28,1090.86,1086.04,1088.32,778.0
2017-11-21 10:30:00,1089.89,1090.18,1087.48,1087.71,98.0,1089.89,1090.18,1087.48,1087.71,98.0
2017-11-21 11:00:00,1089.78,1091.49,1087.81,1090.0,2200.0,1089.78,1091.49,1087.81,1090.0,2200.0
2017-11-21 11:30:00,1090.73,1090.73,1084.43,1084.52,876.0,1090.73,1090.73,1084.43,1084.52,876.0
2017-11-21 12:00:00,1085.0,1086.8,1081.1,1083.84,1440.0,1085.0,1086.8,1081.1,1083.84,1440.0
2017-11-21 12:30:00,1083.74,1085.1,1083.24,1083.24,482.0,1083.74,1085.1,1083.24,1083.24,482.0
2017-11-21 13:00:00,1083.37,1083.49,1081.81,1082.56,418.0,1083.37,1083.49,1081.81,1082.56,418.0
2017-11-21 13:30:00,1082.86,1083.39,1081.14,1083.34,320.0,1082.86,1083.39,1081.14,1083.34,320.0
2017-11-21 14:00:00,1081.81,1087.71,1081.73,1084.64,2107.0,1081.81,1087.71,1081.73,1084.64,2107.0
2017-11-21 14:30:00,1082.44,1085.59,1082.43,1085.23,482.0,1082.44,1085.59,1082.43,1085.23,482.0
2017-11-21 15:00:00,1085.42,1086.94,1084.58,1086.31,542.0,1085.42,1086.94,1084.58,1086.31,542.0
2017-11-21 15:30:00,1085.79,1086.86,1083.06,1084.74,2344.0,1085.79,1086.86,1083.06,1084.74,2344.0
2017-11-22 09:30:00,1084.0,1084.08,1078.89,1081.25,617.0,1084.0,1084.08,1078.89,1081.25,617.0
2017-11-22 10:00:00,1075.95,1082.19,1075.95,1077.18,849.0,1075.95,1082.19,1075.95,1077.18,849.0
2017-11-22 10:30:00,1081.03,1089.32,1075.03,1089.32,1372.0,1081.03,1089.32,1075.03,1089.32,1372.0
2017-11-22 11:00:00,1088.0,1089.03,1083.63,1083.63,290.0,1088.0,1089.03,1083.63,1083.63,290.0
2017-11-22 11:30:00,1083.1,1084.97,1080.86,1083.37,1557.0,1083.1,1084.97,1080.86,1083.37,1557.0
2017-11-22 12:00:00,1080.0,1082.3,1079.51,1079.64,1396.0,1080.0,1082.3,1079.51,1079.64,1396.0
2017-11-22 12:30:00,1079.64,1081.8,1076.62,1080.22,1066.0,1079.64,1081.8,1076.62,1080.22,1066.0
2017-11-22 13:00:00,1077.67,1085.7,1076.77,1083.54,2461.0,1077.67,1085.7,1076.77,1083.54,2461.0
2017-11-22 13:30:00,1082.0,1086.54,1082.0,1086.53,832.0,1082.0,1086.54,1082.0,1086.53,832.0
2017-11-22 14:00:00,1085.98,1092.53,1084.56,1088.1,1833.0,1085.98,1092.53,1084.56,1088.1,1833.0
2017-11-22 14:30:00,1085.33,1087.23,1083.06,1085.59,1494.0,1085.33,1087.23,1083.06,1085.59,1494.0
2017-11-22 15:00:00,1085.01,1086.0,1080.05,1086.0,2611.0,1085.01,1086.0,1080.05,1086.0,2611.0
2017-11-22 15:30:00,1085.23,1087.4,1080.04,1081.4,3817.0,1085.23,1087.4,1080.04,1081.4,3817.0
2017-11-24 09:30:00,1080.25,1084.98,1074.68,1075.31,1586.0,1080.25,1084.98,1074.68,1075.31,1586.0
2017-11-24 10:00:00,1076.8,1078.58,1075.04,1078.0,1206.0,1076.8,1078.58,1075.04,1078.0,1206.0
2017-11-24 10:30:00,1076.65,1077.57,1075.0,1077.57,286.0,1076.65,1077.57,1075.0,1077.57,286.0
2017-11-24 11:00:00,1077.21,1078.14,1075.01,1076.0,921.0,1077.21,1078.14,1075.01,1076.0,921.0
2017-11-24 11:30:00,1076.0,1078.09,1076.0,1076.62,843.0,1076.0,1078.09,1076.0,1076.62,843.0
2017-11-24 12:00:00,1076.63,1078.81,1074.68,1076.5,1586.0,1076.63,1078.81,1074.68,1076.5,1586.0
2017-11-24 12:30:00,1078.58,1080.44,1075.38,1078.9,3109.0,1078.58,1080.44,1075.38,1078.9,3109.0
2017-11-27 09:30:00,1076.04,1080.0,1070.0,1075.61,1674.0,1076.04,1080.0,1070.0,1075.61,1674.0
2017-11-27 10:00:00,1077.65,1084.58,1075.2,1081.66,761.0,1077.65,1084.58,1075.2,1081.66,761.0
2017-11-27 10:30:00,1084.63,1084.63,1081.96,1082.3,741.0,1084.63,1084.63,1081.96,1082.3,741.0
2017-11-27 11:00:00,1082.56,1084.64,1081.17,1084.64,1072.0,1082.56,1084.64,1081.17,1084.64,1072.0
2017-11-27 11:30:00,1083.78,1091.4,1083.0,1087.57,1629.0,1083.78,1091.4,1083.0,1087.57,1629.0
2017-11-27 12:00:00,1090.84,1092.08,1084.99,1085.52,1070.0,1090.84,1092.08,1084.99,1085.52,1070.0
2017-11-27 12:30:00,1085.63,1088.78,1085.63,1088.45,644.0,1085.63,1088.78,1085.63,1088.45,644.0
2017-11-27 13:00:00,1088.62,1089.38,1086.25,1087.83,623.0,1088.62,1089.38,1086.25,1087.83,623.0
2017-11-27 13:30:00,1088.82,1089.17,1086.45,1087.49,676.0,1088.82,1089.17,1086.45,1087.49,676.0
2017-11-27 14:00:00,1086.88,1089.83,1086.2,1089.26,1027.0,1086.88,1089.83,1086.2,1089.26,1027.0
2017-11-27 14:30:00,1087.04,1089.03,1085.01,1086.99,1476.0,1087.04,1089.03,1085.01,1086.99,1476.0
2017-11-27 15:00:00,1085.1,1088.3,1082.29,1084.37,3549.0,1085.1,1088.3,1082.29,1084.37,3549.0
2017-11-27 15:30:00,1083.28,1086.71,1080.05,1082.14,6675.0,1083.28,1086.71,1080.05,1082.14,6675.0
2017-11-28 09:30:00,1082.62,1089.67,1077.02,1080.66,646.0,1082.62,1089.67,1077.02,1080.66,646.0
2017-11-28 10:00:00,1080.66,1083.83,1077.5,1083.6,709.0,1080.66,1083.83,1077.5,1083.6,709.0
2017-11-28 10:30:00,1082.15,1083.98,1080.97,1080.97,493.0,1082.15,1083.98,1080.97,1080.97,493.0
2017-11-28 11:00:00,1082.13,1083.62,1079.49,1081.55,328.0,1082.13,1083.62,1079.49,1081.55,328.0
2017-11-28 11:30:00,1081.21,1088.08,1080.31,1086.01,1253.0,1081.21,1088.08,1080.31,1086.01,1253.0
2017-11-28 12:00:00,1086.51,1096.32,1086.5,1093.13,2579.0,1086.51,1096.32,1086.5,1093.13,2579.0
2017-11-28 12:30:00,1093.12,1093.83,1085.67,1086.65,1330.0,1093.12,1093.83,1085.67,1086.65,1330.0
2017-11-28 13:00:00,1086.27,1089.86,1085.19,1086.83,2738.0,1086.27,1089.86,1085.19,1086.83,2738.0
2017-11-28 13:30:00,1088.06,1091.36,1086.31,1087.67,1080.0,1088.06,1091.36,1086.31,1087.67,1080.0
2017-11-28 14:00:00,1087.67,1089.9,1086.69,1087.87,338.0,1087.67,1089.9,1086.69,1087.87,338.0
2017-11-28 14:30:00,1087.87,1089.93,1086.47,1087.53,568.0,1087.87,1089.93,1086.47,1087.53,568.0
2017-11-28 15:00:00,1089.77,1089.86,1087.19,1087.19,1499.0,1089.77,1089.86,1087.19,1087.19,1499.0
2017-11-28 15:30:00,1089.34,1095.79,1087.22,1092.21,7403.0,1089.34,1095.79,1087.22,1092.21,7403.0
2017-11-29 09:30:00,1092.1,1095.8,1090.69,1095.8,1236.0,1092.1,1095.8,1090.69,1095.8,1236.0
2017-11-29 10:00:00,1095.32,1098.09,1093.61,1095.88,1344.0,1095.32,1098.09,1093.61,1095.88,1344.0
2017-11-29 10:30:00,1097.05,1099.94,1093.3,1095.0,701.0,1097.05,1099.94,1093.3,1095.0,701.0
2017-11-29 11:00:00,1099.23,1108.01,1097.4,1105.41,1891.0,1099.23,1108.01,1097.4,1105.41,1891.0
2017-11-29 11:30:00,1106.33,1108.86,1102.6,1108.85,906.0,1106.33,1108.86,1102.6,1108.85,906.0
2017-11-29 12:00:00,1108.11,1108.83,1100.99,1105.43,757.0,1108.11,1108.83,1100.99,1105.43,757.0
2017-11-29 12:30:00,1103.84,1107.14,1103.84,1104.36,381.0,1103.84,1107.14,1103.84,1104.36,381.0
2017-11-29 13:00:00,1105.0,1106.39,1101.1,1101.1,443.0,1105.0,1106.39,1101.1,1101.1,443.0
2017-11-29 13:30:00,1101.11,1102.23,1093.37,1093.37,585.0,1101.11,1102.23,1093.37,1093.37,585.0
2017-11-29 14:00:00,1093.84,1098.79,1093.6,1096.27,539.0,1093.84,1098.79,1093.6,1096.27,539.0
2017-11-29 14:30:00,1099.01,1101.54,1096.54,1098.87,615.0,1099.01,1101.54,1096.54,1098.87,615.0
2017-11-29 15:00:00,1100.5,1103.01,1097.11,1103.0,1006.0,1100.5,1103.01,1097.11,1103.0,1006.0
2017-11-29 15:30:00,1103.0,1105.37,1099.29,1105.29,5157.0,1103.0,1105.37,1099.29,1105.29,5157.0
2017-11-30 09:30:00,1106.71,1109.45,1093.54,1102.98,1566.0,1106.71,1109.45,1093.54,1102.98,1566.0
2017-11-30 10:00:00,1101.22,1104.91,1093.04,1102.75,1788.0,1101.22,1104.91,1093.04,1102.75,1788.0
2017-11-30 10:30:00,1101.95,1108.34,1100.08,1106.67,1051.0,1101.95,1108.34,1100.08,1106.67,1051.0
2017-11-30 11:00:00,1108.7,1108.74,1104.55,1107.4,1123.0,1108.7,1108.74,1104.55,1107.4,1123.0
2017-11-30 11:30:00,1105.95,1113.78,1105.95,1110.26,1826.0,1105.95,1113.78,1105.95,1110.26,1826.0
2017-11-30 12:00:00,1110.95,1111.84,1106.71,1108.15,958.0,1110.95,1111.84,1106.71,1108.15,958.0
2017-11-30 12:30:00,1108.03,1115.62,1107.71,1114.82,683.0,1108.03,1115.62,1107.71,1114.82,683.0
2017-11-30 13:00:00,1114.88,1114.88,1107.76,1113.66,842.0,1114.88,1114.88,1107.76,1113.66,842.0
2017-11-30 13:30:00,1111.75,1111.75,1106.54,1109.82,692.0,1111.75,1111.75,1106.54,1109.82,692.0
2017-11-30 14:00:00,1109.0,1112.71,1105.53,1108.84,1411.0,1109.0,1112.71,1105.53,1108.84,1411.0
2017-11-30 14:30:00,1109.45,1114.02,1109.02,1110.27,1377.0,1109.45,1114.02,1109.02,1110.27,1377.0
2017-11-30 15:00:00,1109.75,1111.59,1106.66,1107.78,1781.0,1109.75,1111.59,1106.66,1107.78,1781.0
2017-11-30 15:30:00,1107.35,1112.65,1104.54,1105.97,17177.0,1107.35,1112.65,1104.54,1105.97,17177.0
2017-12-01 09:30:00,1107.6,1113.41,1106.01,1109.0,882.0,1107.6,1113.41,1106.01,1109.0,882.0
2017-12-01 10:00:00,1109.01,1109.01,1105.5,1108.5,766.0,1109.01,1109.01,1105.5,1108.5,766.0
2017-12-01 10:30:00,1108.87,1109.62,1106.05,1107.89,4698.0,1108.87,1109.62,1106.05,1107.89,4698.0
2017-12-01 11:00:00,1109.32,1112.72,1101.42,1103.31,2473.0,1109.32,1112.72,1101.42,1103.31,2473.0
2017-12-01 11:30:00,1102.72,1109.14,1096.4,1103.58,833.0,1102.72,1109.14,1096.4,1103.58,833.0
2017-12-01 12:00:00,1103.58,1106.49,1101.68,1104.43,616.0,1103.58,1106.49,1101.68,1104.43,616.0
2017-12-01 12:30:00,1105.99,1109.9,1102.39,1108.0,621.0,1105.99,1109.9,1102.39,1108.0,621.0
2017-12-01 13:00:00,1107.31,1108.13,1104.56,1108.06,629.0,1107.31,1108.13,1104.56,1108.06,629.0
2017-12-01 13:30:00,1106.83,1110.0,1105.59,1108.01,779.0,1106.83,1110.0,1105.59,1108.01,779.0
2017-12-01 14:00:00,1109.01,1120.0,1108.47,1118.87,2603.0,1109.01,1120.0,1108.47,1118.87,2603.0
2017-12-01 14:30:00,1115.04,1119.9,1112.71,1112.81,1130.0,1115.04,1119.9,1112.71,1112.81,1130.0
2017-12-01 15:00:00,1113.37,1117.07,1112.81,1114.02,1670.0,1113.37,1117.07,1112.81,1114.02,1670.0
2017-12-01 15:30:00,1115.74,1124.23,1115.0,1119.0,8188.0,1115.74,1124.23,1115.0,1119.0,8188.0
2017-12-04 09:30:00,1118.84,1122.66,1113.02,1121.22,2241.0,1118.84,1122.66,1113.02,1121.22,2241.0
2017-12-04 10:00:00,1118.22,1121.14,1111.3,1116.04,1646.0,1118.22,1121.14,1111.3,1116.04,1646.0
2017-12-04 10:30:00,1111.13,1117.36,1108.28,1112.81,1428.0,1111.13,1117.36,1108.28,1112.81,1428.0
2017-12-04 11:00:00,1113.75,1115.04,1110.01,1112.62,2147.0,1113.75,1115.04,1110.01,1112.62,2147.0
2017-12-04 11:30:00,1110.14,1115.04,1110.14,1114.16,2542.0,1110.14,1115.04,1110.14,1114.16,2542.0
2017-12-04 12:00:00,1112.41,1114.65,1111.74,1112.25,1634.0,1112.41,1114.65,1111.74,1112.25,1634.0
2017-12-04 12:30:00,1111.75,1111.77,1103.39,1107.34,1439.0,1111.75,1111.77,1103.39,1107.34,1439.0
2017-12-04 13:00:00,1105.77,1111.17,1105.77,1111.17,2700.0,1105.77,1111.17,1105.77,1111.17,2700.0
2017-12-04 13:30:00,1112.32,1114.6,1109.88,1110.94,6197.0,1112.32,1114.6,1109.88,1110.94,6197.0
2017-12-04 14:00:00,1109.88,1112.19,1108.75,1111.7,3398.0,1109.88,1112.19,1108.75,1111.7,3398.0
2017-12-04 14:30:00,1111.01,1111.94,1108.89,1111.79,1749.0,1111.01,1111.94,1108.89,1111.79,1749.0
2017-12-04 15:00:00,1111.79,1117.95,1110.45,1117.63,1373.0,1111.79,1117.95,1110.45,1117.63,1373.0
2017-12-04 15:30:00,1116.6,1117.19,1111.13,1112.45,5402.0,1116.6,1117.19,1111.13,1112.45,5402.0
2017-12-05 09:30:00,1110.68,1110.69,1086.94,1108.1,3883.0,1110.68,1110.69,1086.94,1108.1,3883.0
2017-12-05 10:00:00,1108.0,1111.1,1105.04,1111.1,1542.0,1108.0,1111.1,1105.04,1111.1,1542.0
2017-12-05 10:30:00,1110.01,1111.4,1104.84,1109.44,2544.0,1110.01,1111.4,1104.84,1109.44,2544.0
2017-12-05 11:00:00,1108.55,1113.88,1108.55,1113.38,487.0,1108.55,1113.88,1108.55,1113.38,487.0
2017-12-05 11:30:00,1111.29,1111.88,1110.3,1111.16,1432.0,1111.29,1111.88,1110.3,1111.16,1432.0
2017-12-05 12:00:00,1111.53,1112.74,1109.06,1109.07,245.0,1111.53,1112.74,1109.06,1109.07,245.0
2017-12-05 12:30:00,1110.16,1111.98,1109.07,1109.08,647.0,1110.16,1111.98,1109.07,1109.08,647.0
2017-12-05 13:00:00,1110.1,1111.98,1109.08,1111.75,416.0,1110.1,1111.98,1109.08,1111.75,416.0
2017-12-05 13:30:00,1110.99,1116.61,1110.62,1116.6,2118.0,1110.99,1116.61,1110.62,1116.6,2118.0
2017-12-05 14:00:00,1115.8,1116.7,1112.24,1113.79,516.0,1115.8,1116.7,1112.24,1113.79,516.0
2017-12-05 14:30:00,1113.71,1113.8,1108.59,1108.6,2587.0,1113.71,1113.8,1108.59,1108.6,2587.0
2017-12-05 15:00:00,1110.2,1112.7,1107.58,1107.58,1596.0,1110.2,1112.7,1107.58,1107.58,1596.0
2017-12-05 15:30:00,1107.58,1113.12,1104.44,1111.83,8730.0,1107.58,1113.12,1104.44,1111.83,8730.0
2017-12-06 09:30:00,1104.97,1113.0,1100.16,1110.53,2054.0,1104.97,1113.0,1100.16,1110.53,2054.0
2017-12-06 10:00:00,1107.12,1110.07,1103.11,1103.97,2895.0,1107.12,1110.07,1103.11,1103.97,2895.0
2017-12-06 10:30:00,1104.01,1113.0,1102.1,1112.0,689.0,1104.01,1113.0,1102.1,1112.0,689.0
2017-12-06 11:00:00,1110.1,1113.0,1107.45,1111.59,1422.0,1110.1,1113.0,1107.45,1111.59,1422.0
2017-12-06 11:30:00,1112.93,1115.5,1109.77,1109.77,496.0,1112.93,1115.5,1109.77,1109.77,496.0
2017-12-06 12:00:00,1109.67,1113.0,1105.69,1107.82,574.0,1109.67,1113.0,1105.69,1107.82,574.0
2017-12-06 12:30:00,1107.25,1110.55,1102.02,1109.46,1214.0,1107.25,1110.55,1102.02,1109.46,1214.0
2017-12-06 13:00:00,1108.3,1110.86,1104.15,1106.83,608.0,1108.3,1110.86,1104.15,1106.83,608.0
2017-12-06 13:30:00,1107.25,1110.07,1103.67,1103.67,982.0,1107.25,1110.07,1103.67,1103.67,982.0
2017-12-06 14:00:00,1106.0,1110.19,1101.34,1105.12,1053.0,1106.0,1110.19,1101.34,1105.12,1053.0
2017-12-06 14:30:00,1105.12,1109.97,1103.09,1107.82,653.0,1105.12,1109.97,1103.09,1107.82,653.0
2017-12-06 15:00:00,1106.6,1107.46,1104.31,1105.9,2447.0,1106.6,1107.46,1104.31,1105.9,2447.0
2017-12-06 15:30:00,1105.79,1111.98,1102.75,1106.81,4792.0,1105.79,1111.98,1102.75,1106.81,4792.0
2017-12-07 09:30:00,1102.65,1107.9,1092.23,1097.18,1372.0,1102.65,1107.9,1092.23,1097.18,1372.0
2017-12-07 10:00:00,1097.68,1108.78,1097.68,1108.15,778.0,1097.68,1108.78,1097.68,1108.15,778.0
2017-12-07 10:30:00,1103.54,1107.83,1100.09,1100.53,1321.0,1103.54,1107.83,1100.09,1100.53,1321.0
2017-12-07 11:00:00,1100.62,1102.89,1097.79,1099.05,2376.0,1100.62,1102.89,1097.79,1099.05,2376.0
2017-12-07 11:30:00,1099.05,1100.59,1097.23,1100.59,2278.0,1099.05,1100.59,1097.23,1100.59,2278.0
2017-12-07 12:00:00,1100.59,1103.01,1097.24,1099.96,1017.0,1100.59,1103.01,1097.24,1099.96,1017.0
2017-12-07 12:30:00,1101.61,1103.36,1099.93,1100.35,343.0,1101.61,1103.36,1099.93,1100.35,343.0
2017-12-07 13:00:00,1100.36,1101.92,1092.99,1098.41,861.0,1100.36,1101.92,1092.99,1098.41,861.0
2017-12-07 13:30:00,1097.53,1099.95,1097.53,1097.53,900.0,1097.53,1099.95,1097.53,1097.53,900.0
2017-12-07 14:00:00,1097.53,1103.35,1097.53,1101.29,1125.0,1097.53,1103.35,1097.53,1101.29,1125.0
2017-12-07 14:30:00,1102.75,1102.75,1096.88,1099.05,1074.0,1102.75,1102.75,1096.88,1099.05,1074.0
2017-12-07 15:00:00,1099.0,1102.16,1098.01,1101.7,1627.0,1099.0,1102.16,1098.01,1101.7,1627.0
2017-12-07 15:30:00,1104.8,1105.59,1098.41,1100.38,8480.0,1104.8,1105.59,1098.41,1100.38,8480.0
2017-12-08 09:30:00,1102.47,1112.0,1100.01,1103.81,1192.0,1102.47,1112.0,1100.01,1103.81,1192.0
2017-12-08 10:00:00,1100.79,1104.0,1098.0,1104.0,1708.0,1100.79,1104.0,1098.0,1104.0,1708.0
2017-12-08 10:30:00,1103.94,1104.0,1099.92,1101.74,2351.0,1103.94,1104.0,1099.92,1101.74,2351.0
2017-12-08 11:00:00,1101.58,1105.0,1100.85,1104.04,743.0,1101.58,1105.0,1100.85,1104.04,743.0
2017-12-08 11:30:00,1104.49,1109.22,1103.2,1109.22,980.0,1104.49,1109.22,1103.2,1109.22,980.0
2017-12-08 12:00:00,1108.0,1108.0,1103.68,1105.32,984.0,1108.0,1108.0,1103.68,1105.32,984.0
2017-12-08 12:30:00,1104.98,1114.25,1104.98,1106.6,2153.0,1104.98,1114.25,1104.98,1106.6,2153.0
2017-12-08 13:00:00,1106.56,1111.7,1100.55,1107.62,837.0,1106.56,1111.7,1100.55,1107.62,837.0
2017-12-08 13:30:00,1107.76,1109.01,1105.75,1106.58,622.0,1107.76,1109.01,1105.75,1106.58,622.0
2017-12-08 14:00:00,1105.84,1109.45,1105.81,1109.4,1168.0,1105.84,1109.45,1105.81,1109.4,1168.0
2017-12-08 14:30:00,1107.97,1111.25,1106.24,1109.71,1711.0,1107.97,1111.25,1106.24,1109.71,1711.0
2017-12-08 15:00:00,1110.28,1113.1,1108.96,1113.08,1021.0,1110.28,1113.1,1108.96,1113.08,1021.0
2017-12-08 15:30:00,1112.43,1117.93,1108.89,1113.82,5101.0,1112.43,1117.93,1108.89,1113.82,5101.0
2017-12-11 09:30:00,1111.43,1113.91,1107.66,1112.34,1014.0,1111.43,1113.91,1107.66,1112.34,1014.0
2017-12-11 10:00:00,1111.14,1112.48,1102.02,1105.78,900.0,1111.14,1112.48,1102.02,1105.78,900.0
2017-12-11 10:30:00,1105.21,1117.88,1105.21,1109.39,882.0,1105.21,1117.88,1105.21,1109.39,882.0
2017-12-11 11:00:00,1108.55,1110.0,1106.59,1109.66,590.0,1108.55,1110.0,1106.59,1109.66,590.0
2017-12-11 11:30:00,1109.05,1109.52,1107.13,1107.44,1137.0,1109.05,1109.52,1107.13,1107.44,1137.0
2017-12-11 12:00:00,1107.92,1107.92,1104.14,1105.0,2348.0,1107.92,1107.92,1104.14,1105.0,2348.0
2017-12-11 12:30:00,1104.76,1112.23,1101.67,1106.2,2600.0,1104.76,1112.23,1101.67,1106.2,2600.0
2017-12-11 13:00:00,1107.39,1109.75,1106.61,1109.75,680.0,1107.39,1109.75,1106.61,1109.75,680.0
2017-12-11 13:30:00,1109.75,1113.0,1107.11,1112.2,1673.0,1109.75,1113.0,1107.11,1112.2,1673.0
2017-12-11 14:00:00,1111.67,1114.07,1107.54,1111.3,679.0,1111.67,1114.07,1107.54,1111.3,679.0
2017-12-11 14:30:00,1112.4,1117.4,1110.0,1115.73,2078.0,1112.4,1117.4,1110.0,1115.73,2078.0
2017-12-11 15:00:00,1116.15,1120.27,1114.1,1115.0,1737.0,1116.15,1120.27,1114.1,1115.0,1737.0
2017-12-11 15:30:00,1115.27,1118.13,1113.74,1115.97,7916.0,1115.27,1118.13,1113.74,1115.97,7916.0
2017-12-12 09:30:00,1117.0,1117.49,1111.38,1117.49,1663.0,1117.0,1117.49,1111.38,1117.49,1663.0
2017-12-12 10:00:00,1117.49,1124.48,1117.0,1121.3,1687.0,1117.49,1124.48,1117.0,1121.3,1687.0
2017-12-12 10:30:00,1123.7,1123.7,1115.62,1119.75,845.0,1123.7,1123.7,1115.62,1119.75,845.0
2017-12-12 11:00:00,1119.7,1121.4,1112.01,1112.22,1269.0,1119.7,1121.4,1112.01,1112.22,1269.0
2017-12-12 11:30:00,1112.99,1115.97,1112.49,1114.05,1993.0,1112.99,1115.97,1112.49,1114.05,1993.0
2017-12-12 12:00:00,1114.53,1115.83,1111.96,1113.34,630.0,1114.53,1115.83,1111.96,1113.34,630.0
2017-12-12 12:30:00,1112.25,1114.99,1112.25,1113.64,470.0,1112.25,1114.99,1112.25,1113.64,470.0
2017-12-12 13:00:00,1113.64,1114.51,1112.35,1113.12,391.0,1113.64,1114.51,1112.35,1113.12,391.0
2017-12-12 13:30:00,1112.81,1115.5,1112.72,1114.31,700.0,1112.81,1115.5,1112.72,1114.31,700.0
2017-12-12 14:00:00,1114.36,1119.15,1114.31,1119.15,1850.0,1114.36,1119.15,1114.31,1119.15,1850.0
2017-12-12 14:30:00,1118.53,1119.59,1111.0,1113.75,1376.0,1118.53,1119.59,1111.0,1113.75,1376.0
2017-12-12 15:00:00,1113.25,1119.01,1113.25,1116.07,1732.0,1113.25,1119.01,1113.25,1116.07,1732.0
2017-12-12 15:30:00,1116.0,1120.19,1114.8,1118.74,5136.0,1116.0,1120.19,1114.8,1118.74,5136.0
2017-12-13 09:30:00,1118.0,1124.98,1117.31,1124.61,1003.0,1118.0,1124.98,1117.31,1124.61,1003.0
2017-12-13 10:00:00,1124.6,1128.19,1120.73,1128.19,792.0,1124.6,1128.19,1120.73,1128.19,792.0
2017-12-13 10:30:00,1126.92,1127.89,1119.49,1121.7,876.0,1126.92,1127.89,1119.49,1121.7,876.0
2017-12-13 11:00:00,1119.21,1124.25,1119.11,1120.71,497.0,1119.21,1124.25,1119.11,1120.71,497.0
2017-12-13 11:30:00,1122.11,1126.41,1119.53,1125.95,3000.0,1122.11,1126.41,1119.53,1125.95,3000.0
2017-12-13 12:00:00,1122.94,1133.99,1119.96,1128.23,2157.0,1122.94,1133.99,1119.96,1128.23,2157.0
2017-12-13 12:30:00,1127.81,1127.82,1124.01,1125.7,472.0,1127.81,1127.82,1124.01,1125.7,472.0
2017-12-13 13:00:00,1124.86,1127.21,1118.36,1118.36,2916.0,1124.86,1127.21,1118.36,1118.36,2916.0
2017-12-13 13:30:00,1118.36,1123.01,1118.36,1121.33,1009.0,1118.36,1123.01,1118.36,1121.33,1009.0
2017-12-13 14:00:00,1121.7,1122.74,1118.48,1121.41,1283.0,1121.7,1122.74,1118.48,1121.41,1283.0
2017-12-13 14:30:00,1121.35,1127.48,1119.99,1124.84,884.0,1121.35,1127.48,1119.99,1124.84,884.0
2017-12-13 15:00:00,1122.63,1125.11,1120.22,1123.79,2551.0,1122.63,1125.11,1120.22,1123.79,2551.0
2017-12-13 15:30:00,1123.48,1124.95,1120.54,1120.54,19537.0,1123.48,1124.95,1120.54,1120.54,19537.0
2017-12-14 09:30:00,1121.61,1124.54,1118.06,1121.28,1686.0,1121.61,1124.54,1118.06,1121.28,1686.0
2017-12-14 10:00:00,1123.9,1130.12,1119.87,1124.91,2386.0,1123.9,1130.12,1119.87,1124.91,2386.0
2017-12-14 10:30:00,1125.35,1130.12,1124.33,1126.68,1437.0,1125.35,1130.12,1124.33,1126.68,1437.0
2017-12-14 11:00:00,1127.37,1130.12,1126.63,1128.55,826.0,1127.37,1130.12,1126.63,1128.55,826.0
2017-12-14 11:30:00,1127.63,1135.4,1126.75,1131.6,2069.0,1127.63,1135.4,1126.75,1131.6,2069.0
2017-12-14 12:00:00,1131.6,1134.57,1129.11,1130.99,1884.0,1131.6,1134.57,1129.11,1130.99,1884.0
2017-12-14 12:30:00,1130.45,1131.04,1128.0,1130.28,1382.0,1130.45,1131.04,1128.0,1130.28,1382.0
2017-12-14 13:00:00,1130.42,1130.42,1127.14,1127.99,673.0,1130.42,1130.42,1127.14,1127.99,673.0
2017-12-14 13:30:00,1128.49,1129.96,1127.73,1128.79,958.0,1128.49,1129.96,1127.73,1128.79,958.0
2017-12-14 14:00:00,1128.35,1131.98,1127.65,1127.65,1629.0,1128.35,1131.98,1127.65,1127.65,1629.0
2017-12-14 14:30:00,1127.39,1127.78,1124.99,1127.69,2469.0,1127.39,1127.78,1124.99,1127.69,2469.0
2017-12-14 15:00:00,1126.63,1129.57,1124.33,1124.33,2240.0,1126.63,1129.57,1124.33,1124.33,2240.0
2017-12-14 15:30:00,1124.06,1125.93,1120.33,1122.93,8969.0,1124.06,1125.93,1120.33,1122.93,8969.0
2017-12-15 09:30:00,1114.11,1134.45,1114.11,1130.94,3868.0,1114.11,1134.45,1114.11,1130.94,3868.0
2017-12-15 10:00:00,1130.53,1140.11,1130.53,1137.79,1284.0,1130.53,1140.11,1130.53,1137.79,1284.0
2017-12-15 10:30:00,1138.35,1140.61,1135.07,1139.0,515.0,1138.35,1140.61,1135.07,1139.0,515.0
2017-12-15 11:00:00,1138.34,1143.31,1136.26,1143.31,755.0,1138.34,1143.31,1136.26,1143.31,755.0
2017-12-15 11:30:00,1138.82,1143.79,1138.82,1142.56,937.0,1138.82,1143.79,1138.82,1142.56,937.0
2017-12-15 12:00:00,1141.45,1143.19,1141.02,1142.49,455.0,1141.45,1143.19,1141.02,1142.49,455.0
2017-12-15 12:30:00,1141.5,1145.38,1141.09,1145.05,1973.0,1141.5,1145.38,1141.09,1145.05,1973.0
2017-12-15 13:00:00,1143.95,1143.95,1131.54,1140.89,5280.0,1143.95,1143.95,1131.54,1140.89,5280.0
2017-12-15 13:30:00,1140.25,1147.3,1139.68,1143.6,1608.0,1140.25,1147.3,1139.68,1143.6,1608.0
2017-12-15 14:00:00,1142.68,1147.7,1139.0,1143.55,5768.0,1142.68,1147.7,1139.0,1143.55,5768.0
2017-12-15 14:30:00,1144.2,1146.62,1142.65,1144.34,3263.0,1144.2,1146.62,1142.65,1144.34,3263.0
2017-12-15 15:00:00,1145.0,1146.81,1144.2,1145.4,2937.0,1145.0,1146.81,1144.2,1145.4,2937.0
2017-12-15 15:30:00,1145.21,1146.15,1133.1,1140.6,9954.0,1145.21,1146.15,1133.1,1140.6,9954.0
2017-12-18 09:30:00,1147.2,1157.3,1143.47,1147.32,1476.0,1147.2,1157.3,1143.47,1147.32,1476.0
2017-12-18 10:00:00,1146.28,1149.15,1143.64,1143.96,1575.0,1146.28,1149.15,1143.64,1143.96,1575.0
2017-12-18 10:30:00,1146.88,1148.17,1140.01,1142.16,3142.0,1146.88,1148.17,1140.01,1142.16,3142.0
2017-12-18 11:00:00,1142.7,1142.96,1133.81,1136.33,1365.0,1142.7,1142.96,1133.81,1136.33,1365.0
2017-12-18 11:30:00,1138.31,1140.28,1136.33,1138.62,1115.0,1138.31,1140.28,1136.33,1138.62,1115.0
2017-12-18 12:00:00,1137.93,1140.39,1135.76,1138.87,1547.0,1137.93,1140.39,1135.76,1138.87,1547.0
2017-12-18 12:30:00,1138.24,1140.27,1135.14,1135.15,1110.0,1138.24,1140.27,1135.14,1135.15,1110.0
2017-12-18 13:00:00,1135.15,1138.89,1135.14,1138.0,1848.0,1135.15,1138.89,1135.14,1138.0,1848.0
2017-12-18 13:30:00,1136.48,1137.65,1130.64,1131.36,2322.0,1136.48,1137.65,1130.64,1131.36,2322.0
2017-12-18 14:00:00,1131.35,1134.09,1127.82,1130.19,1028.0,1131.35,1134.09,1127.82,1130.19,1028.0
2017-12-18 14:30:00,1133.21,1133.21,1129.37,1130.12,3159.0,1133.21,1133.21,1129.37,1130.12,3159.0
2017-12-18 15:00:00,1130.72,1135.2,1130.33,1134.2,2564.0,1130.72,1135.2,1130.33,1134.2,2564.0
2017-12-18 15:30:00,1134.25,1139.3,1129.13,1135.84,6949.0,1134.25,1139.3,1129.13,1135.84,6949.0
2017-12-19 09:30:00,1138.04,1138.04,1133.62,1136.95,709.0,1138.04,1138.04,1133.62,1136.95,709.0
2017-12-19 10:00:00,1136.17,1137.34,1130.08,1132.98,766.0,1136.17,1137.34,1130.08,1132.98,766.0
2017-12-19 10:30:00,1133.69,1135.69,1131.25,1131.25,816.0,1133.69,1135.69,1131.25,1131.25,816.0
2017-12-19 11:00:00,1132.84,1134.39,1130.0,1131.0,1346.0,1132.84,1134.39,1130.0,1131.0,1346.0
2017-12-19 11:30:00,1130.01,1132.5,1127.51,1128.95,1016.0,1130.01,1132.5,1127.51,1128.95,1016.0
2017-12-19 12:00:00,1128.94,1132.19,1127.52,1130.56,650.0,1128.94,1132.19,1127.52,1130.56,650.0
2017-12-19 12:30:00,1130.65,1132.74,1130.01,1130.5,568.0,1130.65,1132.74,1130.01,1130.5,568.0
2017-12-19 13:00:00,1130.19,1133.84,1130.18,1133.84,760.0,1130.19,1133.84,1130.18,1133.84,760.0
2017-12-19 13:30:00,1133.5,1135.11,1132.56,1134.85,1131.0,1133.5,1135.11,1132.56,1134.85,1131.0
2017-12-19 14:00:00,1134.85,1136.5,1133.79,1136.5,877.0,1134.85,1136.5,1133.79,1136.5,877.0
2017-12-19 14:30:00,1137.22,1137.8,1134.13,1136.76,490.0,1137.22,1137.8,1134.13,1136.76,490.0
2017-12-19 15:00:00,1135.92,1137.11,1132.89,1134.21,1931.0,1135.92,1137.11,1132.89,1134.21,1931.0
2017-12-19 15:30:00,1135.39,1135.51,1130.0,1132.99,6792.0,1135.39,1135.51,1130.0,1132.99,6792.0
2017-12-20 09:30:00,1127.01,1134.87,1126.9,1130.8,1846.0,1127.01,1134.87,1126.9,1130.8,1846.0
2017-12-20 10:00:00,1128.25,1133.85,1127.1,1129.15,1084.0,1128.25,1133.85,1127.1,1129.15,1084.0
2017-12-20 10:30:00,1130.25,1131.99,1128.75,1130.01,911.0,1130.25,1131.99,1128.75,1130.01,911.0
2017-12-20 11:00:00,1130.24,1131.98,1128.8,1130.02,736.0,1130.24,1131.98,1128.8,1130.02,736.0
2017-12-20 11:30:00,1130.77,1131.84,1127.3,1127.68,1514.0,1130.77,1131.84,1127.3,1127.68,1514.0
2017-12-20 12:00:00,1127.87,1131.3,1127.38,1128.52,1024.0,1127.87,1131.3,1127.38,1128.52,1024.0
2017-12-20 12:30:00,1129.66,1130.83,1128.1,1129.04,801.0,1129.66,1130.83,1128.1,1129.04,801.0
2017-12-20 13:00:00,1128.28,1133.1,1128.28,1129.83,1494.0,1128.28,1133.1,1128.28,1129.83,1494.0
2017-12-20 13:30:00,1132.52,1132.52,1130.56,1131.88,596.0,1132.52,1132.52,1130.56,1131.88,596.0
2017-12-20 14:00:00,1131.36,1132.54,1130.56,1131.49,1298.0,1131.36,1132.54,1130.56,1131.49,1298.0
2017-12-20 14:30:00,1132.17,1135.87,1130.59,1133.1,1299.0,1132.17,1135.87,1130.59,1133.1,1299.0
2017-12-20 15:00:00,1133.25,1135.87,1131.83,1131.91,2065.0,1133.25,1135.87,1131.83,1131.91,2065.0
2017-12-20 15:30:00,1131.83,1133.78,1130.51,1131.14,3774.0,1131.83,1133.78,1130.51,1131.14,3774.0
2017-12-21 09:30:00,1133.05,1135.01,1130.98,1132.22,6580.0,1133.05,1135.01,1130.98,1132.22,6580.0
2017-12-21 10:00:00,1130.61,1133.43,1130.51,1132.8,22938.0,1130.61,1133.43,1130.51,1132.8,22938.0
2017-12-21 10:30:00,1132.79,1139.8,1132.79,1134.98,1065.0,1132.79,1139.8,1132.79,1134.98,1065.0
2017-12-21 11:00:00,1136.01,1139.69,1131.04,1131.52,1924.0,1136.01,1139.69,1131.04,1131.52,1924.0
2017-12-21 11:30:00,1131.88,1133.66,1130.5,1131.04,729.0,1131.88,1133.66,1130.5,1131.04,729.0
2017-12-21 12:00:00,1130.8,1133.0,1130.0,1131.1,5119.0,1130.8,1133.0,1130.0,1131.1,5119.0
2017-12-21 12:30:00,1130.15,1134.8,1130.01,1131.99,2127.0,1130.15,1134.8,1130.01,1131.99,2127.0
2017-12-21 13:00:00,1131.51,1132.5,1130.01,1131.73,1096.0,1131.51,1132.5,1130.01,1131.73,1096.0
2017-12-21 13:30:00,1131.98,1131.98,1123.9,1126.9,3570.0,1131.98,1131.98,1123.9,1126.9,3570.0
2017-12-21 14:00:00,1126.17,1131.38,1126.16,1129.52,1011.0,1126.17,1131.38,1126.16,1129.52,1011.0
2017-12-21 14:30:00,1129.18,1132.0,1127.36,1128.5,2001.0,1129.18,1132.0,1127.36,1128.5,2001.0
2017-12-21 15:00:00,1128.5,1131.54,1123.33,1128.95,1115.0,1128.5,1131.54,1123.33,1128.95,1115.0
2017-12-21 15:30:00,1127.02,1129.08,1120.53,1123.07,5675.0,1127.02,1129.08,1120.53,1123.07,5675.0
2017-12-22 09:30:00,1121.33,1129.48,1120.13,1126.89,2406.0,1121.33,1129.48,1120.13,1126.89,2406.0
2017-12-22 10:00:00,1128.0,1129.71,1124.17,1129.71,872.0,1128.0,1129.71,1124.17,1129.71,872.0
2017-12-22 10:30:00,1129.43,1129.98,1124.48,1128.4,1306.0,1129.43,1129.98,1124.48,1128.4,1306.0
2017-12-22 11:00:00,1128.2,1129.44,1122.5,1122.5,2063.0,1128.2,1129.44,1122.5,1122.5,2063.0
2017-12-22 11:30:00,1122.9,1124.04,1119.43,1120.0,2308.0,1122.9,1124.04,1119.43,1120.0,2308.0
2017-12-22 12:00:00,1123.0,1124.16,1120.0,1123.25,1140.0,1123.0,1124.16,1120.0,1123.25,1140.0
2017-12-22 12:30:00,1123.28,1123.88,1120.06,1123.0,1117.0,1123.28,1123.88,1120.06,1123.0,1117.0
2017-12-22 13:00:00,1122.51,1126.24,1122.51,1126.16,1493.0,1122.51,1126.24,1122.51,1126.16,1493.0
2017-12-22 13:30:00,1125.5,1128.42,1125.11,1125.5,3249.0,1125.5,1128.42,1125.11,1125.5,3249.0
2017-12-22 14:00:00,1125.35,1127.2,1124.61,1126.12,1332.0,1125.35,1127.2,1124.61,1126.12,1332.0
2017-12-22 14:30:00,1126.38,1126.38,1122.29,1123.8,1277.0,1126.38,1126.38,1122.29,1123.8,1277.0
2017-12-22 15:00:00,1124.15,1125.89,1124.15,1125.89,2159.0,1124.15,1125.89,1124.15,1125.89,2159.0
2017-12-22 15:30:00,1125.74,1126.42,1121.58,1126.19,6721.0,1125.74,1126.42,1121.58,1126.19,6721.0
2017-12-26 09:30:00,1124.24,1131.88,1124.24,1131.4,694.0,1124.24,1131.88,1124.24,1131.4,694.0
2017-12-26 10:00:00,1127.58,1131.37,1122.02,1122.03,685.0,1127.58,1131.37,1122.02,1122.03,685.0
2017-12-26 10:30:00,1124.5,1129.64,1122.05,1127.21,1475.0,1124.5,1129.64,1122.05,1127.21,1475.0
2017-12-26 11:00:00,1126.84,1126.85,1122.0,1124.58,724.0,1126.84,1126.85,1122.0,1124.58,724.0
2017-12-26 11:30:00,1123.01,1126.53,1122.26,1125.93,894.0,1123.01,1126.53,1122.26,1125.93,894.0
2017-12-26 12:00:00,1125.89,1130.94,1125.29,1129.75,1734.0,1125.89,1130.94,1125.29,1129.75,1734.0
2017-12-26 12:30:00,1131.75,1131.75,1126.96,1130.33,1177.0,1131.75,1131.75,1126.96,1130.33,1177.0
2017-12-26 13:00:00,1130.49,1130.49,1127.21,1128.48,766.0,1130.49,1130.49,1127.21,1128.48,766.0
2017-12-26 13:30:00,1127.5,1129.21,1126.17,1127.51,1418.0,1127.5,1129.21,1126.17,1127.51,1418.0
2017-12-26 14:00:00,1127.02,1129.23,1126.73,1128.9,809.0,1127.02,1129.23,1126.73,1128.9,809.0
2017-12-26 14:30:00,1127.8,1131.95,1126.94,1129.81,1086.0,1127.8,1131.95,1126.94,1129.81,1086.0
2017-12-26 15:00:00,1129.75,1134.16,1128.81,1130.35,1803.0,1129.75,1134.16,1128.81,1130.35,1803.0
2017-12-26 15:30:00,1131.39,1133.41,1127.17,1133.32,4754.0,1131.39,1133.41,1127.17,1133.32,4754.0
2017-12-27 09:30:00,1135.35,1137.89,1133.33,1137.31,2095.0,1135.35,1137.89,1133.33,1137.31,2095.0
2017-12-27 10:00:00,1136.82,1136.82,1128.67,1128.68,3319.0,1136.82,1136.82,1128.67,1128.68,3319.0
2017-12-27 10:30:00,1128.3,1130.6,1127.53,1129.88,1031.0,1128.3,1130.6,1127.53,1129.88,1031.0
2017-12-27 11:00:00,1130.4,1132.47,1129.13,1130.84,1363.0,1130.4,1132.47,1129.13,1130.84,1363.0
2017-12-27 11:30:00,1131.65,1133.36,1127.54,1131.7,1418.0,1131.65,1133.36,1127.54,1131.7,1418.0
2017-12-27 12:00:00,1131.4,1133.53,1129.37,1129.37,1132.0,1131.4,1133.53,1129.37,1129.37,1132.0
2017-12-27 12:30:00,1129.37,1134.12,1129.37,1131.59,928.0,1129.37,1134.12,1129.37,1131.59,928.0
2017-12-27 13:00:00,1133.75,1133.75,1131.03,1132.66,515.0,1133.75,1133.75,1131.03,1132.66,515.0
2017-12-27 13:30:00,1131.97,1133.82,1131.75,1133.14,480.0,1131.97,1133.82,1131.75,1133.14,480.0
2017-12-27 14:00:00,1133.14,1134.53,1130.21,1131.6,858.0,1133.14,1134.53,1130.21,1131.6,858.0
2017-12-27 14:30:00,1132.98,1132.98,1129.38,1131.33,1142.0,1132.98,1132.98,1129.38,1131.33,1142.0
2017-12-27 15:00:00,1130.27,1131.8,1129.36,1130.31,1185.0,1130.27,1131.8,1129.36,1130.31,1185.0
2017-12-27 15:30:00,1129.62,1133.82,1127.57,1133.21,4850.0,1129.62,1133.82,1127.57,1133.21,4850.0
2017-12-28 09:30:00,1135.41,1135.41,1125.12,1131.7,1182.0,1135.41,1135.41,1125.12,1131.7,1182.0
2017-12-28 10:00:00,1131.29,1131.29,1127.53,1129.2,1856.0,1131.29,1131.29,1127.53,1129.2,1856.0
2017-12-28 10:30:00,1130.0,1131.28,1126.79,1127.81,1477.0,1130.0,1131.28,1126.79,1127.81,1477.0
2017-12-28 11:00:00,1127.65,1129.74,1123.33,1127.26,3512.0,1127.65,1129.74,1123.33,1127.26,3512.0
2017-12-28 11:30:00,1127.9,1129.35,1124.99,1129.0,5586.0,1127.9,1129.35,1124.99,1129.0,5586.0
2017-12-28 12:00:00,1129.0,1133.04,1127.91,1127.91,2357.0,1129.0,1133.04,1127.91,1127.91,2357.0
2017-12-28 12:30:00,1131.41,1131.9,1129.74,1129.78,467.0,1131.41,1131.9,1129.74,1129.78,467.0
2017-12-28 13:00:00,1130.25,1131.9,1128.99,1131.39,944.0,1130.25,1131.9,1128.99,1131.39,944.0
2017-12-28 13:30:00,1129.8,1134.03,1128.2,1129.04,681.0,1129.8,1134.03,1128.2,1129.04,681.0
2017-12-28 14:00:00,1129.03,1130.35,1127.97,1128.11,1049.0,1129.03,1130.35,1127.97,1128.11,1049.0
2017-12-28 14:30:00,1128.11,1129.61,1127.98,1129.09,1331.0,1128.11,1129.61,1127.98,1129.09,1331.0
2017-12-28 15:00:00,1129.09,1129.98,1127.93,1127.98,6812.0,1129.09,1129.98,1127.93,1127.98,6812.0
2017-12-28 15:30:00,1127.99,1131.69,1126.55,1126.95,18134.0,1127.99,1131.69,1126.55,1126.95,18134.0
2017-12-29 09:30:00,1127.1,1134.67,1125.46,1130.74,1200.0,1127.1,1134.67,1125.46,1130.74,1200.0
2017-12-29 10:00:00,1129.32,1130.98,1128.02,1128.29,919.0,1129.32,1130.98,1128.02,1128.29,919.0
2017-12-29 10:30:00,1128.29,1129.0,1124.99,1125.0,1706.0,1128.29,1129.0,1124.99,1125.0,1706.0
2017-12-29 11:00:00,1125.12,1128.39,1120.22,1120.22,4032.0,1125.12,1128.39,1120.22,1120.22,4032.0
2017-12-29 11:30:00,1120.83,1126.76,1120.22,1123.36,1547.0,1120.83,1126.76,1120.22,1123.36,1547.0
2017-12-29 12:00:00,1122.0,1130.06,1121.92,1126.11,661.0,1122.0,1130.06,1121.92,1126.11,661.0
2017-12-29 12:30:00,1125.21,1127.33,1122.1,1126.54,423.0,1125.21,1127.33,1122.1,1126.54,423.0
2017-12-29 13:00:00,1126.15,1129.85,1124.5,1129.55,1328.0,1126.15,1129.85,1124.5,1129.55,1328.0
2017-12-29 13:30:00,1129.15,1132.0,1126.2,1132.0,952.0,1129.15,1132.0,1126.2,1132.0,952.0
2017-12-29 14:00:00,1130.1,1133.98,1129.62,1132.73,1103.0,1130.1,1133.98,1129.62,1132.73,1103.0
2017-12-29 14:30:00,1132.48,1133.88,1131.37,1133.46,1175.0,1132.48,1133.88,1131.37,1133.46,1175.0
2017-12-29 15:00:00,1133.27,1138.67,1131.21,1136.86,1585.0,1133.27,1138.67,1131.21,1136.86,1585.0
2017-12-29 15:30:00,1137.3,1142.33,1135.0,1138.5,6141.0,1137.3,1142.33,1135.0,1138.5,6141.0
2018-01-02 09:30:00,1139.82,1139.83,1127.82,1132.9,2086.0,1139.82,1139.83,1127.82,1132.9,2086.0
2018-01-02 10:00:00,1128.42,1137.76,1128.41,1133.25,2718.0,1128.42,1137.76,1128.41,1133.25,2718.0
2018-01-02 10:30:00,1133.4,1134.0,1128.99,1131.0,1841.0,1133.4,1134.0,1128.99,1131.0,1841.0
2018-01-02 11:00:00,1130.8,1132.1,1126.33,1128.6,1660.0,1130.8,1132.1,1126.33,1128.6,1660.0
2018-01-02 11:30:00,1127.88,1127.88,1121.84,1121.84,1115.0,1127.88,1127.88,1121.84,1121.84,1115.0
2018-01-02 12:00:00,1121.84,1124.89,1118.29,1120.56,1006.0,1121.84,1124.89,1118.29,1120.56,1006.0
2018-01-02 12:30:00,1120.81,1123.95,1120.8,1121.9,734.0,1120.81,1123.95,1120.8,1121.9,734.0
2018-01-02 13:00:00,1123.36,1127.74,1122.51,1127.21,1562.0,1123.36,1127.74,1122.51,1127.21,1562.0
2018-01-02 13:30:00,1126.46,1126.47,1121.4,1121.4,887.0,1126.46,1126.47,1121.4,1121.4,887.0
2018-01-02 14:00:00,1122.84,1126.21,1120.89,1122.17,818.0,1122.84,1126.21,1120.89,1122.17,818.0
2018-01-02 14:30:00,1122.26,1123.95,1117.42,1117.42,1785.0,1122.26,1123.95,1117.42,1117.42,1785.0
2018-01-02 15:00:00,1118.71,1119.53,1116.1,1116.81,2297.0,1118.71,1119.53,1116.1,1116.81,2297.0
2018-01-02 15:30:00,1117.47,1117.7,1112.12,1116.31,5978.0,1117.47,1117.7,1112.12,1116.31,5978.0
2018-01-03 09:30:00,1113.74,1117.74,1112.8,1116.0,1386.0,1113.74,1117.74,1112.8,1116.0,1386.0
2018-01-03 10:00:00,1116.0,1119.55,1114.14,1119.55,2565.0,1116.0,1119.55,1114.14,1119.55,2565.0
2018-01-03 10:30:00,1119.25,1120.0,1115.0,1118.59,1802.0,1119.25,1120.0,1115.0,1118.59,1802.0
2018-01-03 11:00:00,1115.95,1117.65,1114.0,1115.11,883.0,1115.95,1117.65,1114.0,1115.11,883.0
2018-01-03 11:30:00,1114.02,1118.98,1113.05,1117.49,3211.0,1114.02,1118.98,1113.05,1117.49,3211.0
2018-01-03 12:00:00,1116.5,1119.22,1114.27,1116.43,1951.0,1116.5,1119.22,1114.27,1116.43,1951.0
2018-01-03 12:30:00,1116.28,1119.38,1115.1,1117.81,1268.0,1116.28,1119.38,1115.1,1117.81,1268.0
2018-01-03 13:00:00,1118.64,1119.07,1116.1,1116.1,1100.0,1118.64,1119.07,1116.1,1116.1,1100.0
2018-01-03 13:30:00,1116.1,1118.1,1115.21,1115.95,797.0,1116.1,1118.1,1115.21,1115.95,797.0
2018-01-03 14:00:00,1115.88,1118.27,1115.87,1117.22,1353.0,1115.88,1118.27,1115.87,1117.22,1353.0
2018-01-03 14:30:00,1117.21,1117.64,1116.05,1116.41,1006.0,1117.21,1117.64,1116.05,1116.41,1006.0
2018-01-03 15:00:00,1116.59,1116.88,1113.02,1116.85,1946.0,1116.59,1116.88,1113.02,1116.85,1946.0
2018-01-03 15:30:00,1114.91,1118.78,1111.54,1116.1,5119.0,1114.91,1118.78,1111.54,1116.1,5119.0
2018-01-04 09:30:00,1119.0,1120.71,1112.22,1117.87,3608.0,1119.0,1120.71,1112.22,1117.87,3608.0
2018-01-04 10:00:00,1117.88,1118.85,1113.33,1115.88,4845.0,1117.88,1118.85,1113.33,1115.88,4845.0
2018-01-04 10:30:00,1115.86,1117.62,1114.58,1116.13,2977.0,1115.86,1117.62,1114.58,1116.13,2977.0
2018-01-04 11:00:00,1116.41,1118.6,1115.71,1118.56,2342.0,1116.41,1118.6,1115.71,1118.56,2342.0
2018-01-04 11:30:00,1119.67,1119.67,1115.5,1115.67,1169.0,1119.67,1119.67,1115.5,1115.67,1169.0
2018-01-04 12:00:00,1115.67,1118.14,1115.09,1115.1,1612.0,1115.67,1118.14,1115.09,1115.1,1612.0
2018-01-04 12:30:00,1115.09,1116.11,1114.33,1115.07,663.0,1115.09,1116.11,1114.33,1115.07,663.0
2018-01-04 13:00:00,1115.01,1120.0,1114.89,1119.53,2078.0,1115.01,1120.0,1114.89,1119.53,2078.0
2018-01-04 13:30:00,1119.55,1119.96,1117.31,1118.14,2288.0,1119.55,1119.96,1117.31,1118.14,2288.0
2018-01-04 14:00:00,1118.19,1120.0,1117.02,1118.0,3869.0,1118.19,1120.0,1117.02,1118.0,3869.0
2018-01-04 14:30:00,1117.97,1120.0,1116.99,1117.68,2498.0,1117.97,1120.0,1116.99,1117.68,2498.0
2018-01-04 15:00:00,1117.12,1117.69,1115.74,1117.58,1863.0,1117.12,1117.69,1115.74,1117.58,1863.0
2018-01-04 15:30:00,1116.94,1118.87,1115.45,1116.61,4976.0,1116.94,1118.87,1115.45,1116.61,4976.0
2018-01-05 09:30:00,1120.0,1121.78,1116.0,1117.5,1277.0,1120.0,1121.78,1116.0,1117.5,1277.0
2018-01-05 10:00:00,1117.79,1121.71,1115.85,1117.91,1567.0,1117.79,1121.71,1115.85,1117.91,1567.0
2018-01-05 10:30:00,1117.91,1118.28,1116.67,1117.48,960.0,1117.91,1118.28,1116.67,1117.48,960.0
2018-01-05 11:00:00,1117.37,1119.47,1117.02,1118.0,1245.0,1117.37,1119.47,1117.02,1118.0,1245.0
2018-01-05 11:30:00,1118.49,1118.49,1116.46,1116.65,1346.0,1118.49,1118.49,1116.46,1116.65,1346.0
2018-01-05 12:00:00,1116.65,1117.82,1115.29,1115.99,601.0,1116.65,1117.82,1115.29,1115.99,601.0
2018-01-05 12:30:00,1116.72,1117.36,1113.86,1115.04,816.0,1116.72,1117.36,1113.86,1115.04,816.0
2018-01-05 13:00:00,1115.36,1116.08,1114.0,1114.94,1384.0,1115.36,1116.08,1114.0,1114.94,1384.0
2018-01-05 13:30:00,1115.01,1117.14,1114.16,1115.91,2208.0,1115.01,1117.14,1114.16,1115.91,2208.0
2018-01-05 14:00:00,1116.49,1117.23,1114.45,1115.97,1356.0,1116.49,1117.23,1114.45,1115.97,1356.0
2018-01-05 14:30:00,1115.97,1117.1,1115.39,1115.52,738.0,1115.97,1117.1,1115.39,1115.52,738.0
2018-01-05 15:00:00,1116.47,1118.88,1115.75,1117.5,1657.0,1116.47,1118.88,1115.75,1117.5,1657.0
2018-01-05 15:30:00,1117.01,1117.74,1113.53,1116.95,5398.0,1117.01,1117.74,1113.53,1116.95,5398.0
2018-01-08 09:30:00,1117.9,1118.88,1111.55,1112.76,2083.0,1117.9,1118.88,1111.55,1112.76,2083.0
2018-01-08 10:00:00,1112.17,1117.47,1112.0,1116.9,664.0,1112.17,1117.47,1112.0,1116.9,664.0
2018-01-08 10:30:00,1115.81,1117.51,1114.58,1116.87,853.0,1115.81,1117.51,1114.58,1116.87,853.0
2018-01-08 11:00:00,1115.74,1117.23,1115.53,1117.22,819.0,1115.74,1117.23,1115.53,1117.22,819.0
2018-01-08 11:30:00,1117.53,1118.47,1115.92,1115.93,1443.0,1117.53,1118.47,1115.92,1115.93,1443.0
2018-01-08 12:00:00,1117.2,1118.47,1114.21,1116.49,1682.0,1117.2,1118.47,1114.21,1116.49,1682.0
2018-01-08 12:30:00,1116.49,1117.69,1116.0,1116.8,1059.0,1116.49,1117.69,1116.0,1116.8,1059.0
2018-01-08 13:00:00,1117.38,1117.39,1113.46,1114.2,1398.0,1117.38,1117.39,1113.46,1114.2,1398.0
2018-01-08 13:30:00,1114.74,1116.74,1114.02,1116.14,842.0,1114.74,1116.74,1114.02,1116.14,842.0
2018-01-08 14:00:00,1116.93,1117.53,1115.36,1116.2,1000.0,1116.93,1117.53,1115.36,1116.2,1000.0
2018-01-08 14:30:00,1116.2,1116.9,1113.42,1115.5,1436.0,1116.2,1116.9,1113.42,1115.5,1436.0
2018-01-08 15:00:00,1115.83,1116.4,1113.41,1114.61,2523.0,1115.83,1116.4,1113.41,1114.61,2523.0
2018-01-08 15:30:00,1114.66,1115.07,1111.73,1115.07,4392.0,1114.66,1115.07,1111.73,1115.07,4392.0
2018-01-09 09:30:00,1119.2,1119.99,1116.73,1119.65,3434.0,1119.2,1119.99,1116.73,1119.65,3434.0
2018-01-09 10:00:00,1117.91,1125.01,1117.22,1124.26,3422.0,1117.91,1125.01,1117.22,1124.26,3422.0
2018-01-09 10:30:00,1124.3,1129.99,1124.0,1129.49,1174.0,1124.3,1129.99,1124.0,1129.49,1174.0
2018-01-09 11:00:00,1127.83,1128.0,1123.81,1127.36,819.0,1127.83,1128.0,1123.81,1127.36,819.0
2018-01-09 11:30:00,1127.4,1127.79,1126.58,1127.59,512.0,1127.4,1127.79,1126.58,1127.59,512.0
2018-01-09 12:00:00,1126.8,1127.69,1124.0,1124.0,1303.0,1126.8,1127.69,1124.0,1124.0,1303.0
2018-01-09 12:30:00,1124.52,1125.89,1124.31,1125.28,1548.0,1124.52,1125.89,1124.31,1125.28,1548.0
2018-01-09 13:00:00,1124.83,1127.63,1124.26,1126.0,2351.0,1124.83,1127.63,1124.26,1126.0,2351.0
2018-01-09 13:30:00,1125.9,1129.41,1125.28,1128.1,660.0,1125.9,1129.41,1125.28,1128.1,660.0
2018-01-09 14:00:00,1128.38,1130.0,1124.95,1128.36,3199.0,1128.38,1130.0,1124.95,1128.36,3199.0
2018-01-09 14:30:00,1127.48,1127.81,1124.07,1125.1,1204.0,1127.48,1127.81,1124.07,1125.1,1204.0
2018-01-09 15:00:00,1125.51,1125.52,1122.8,1123.76,1954.0,1125.51,1125.52,1122.8,1123.76,1954.0
2018-01-09 15:30:00,1123.96,1125.59,1120.73,1123.71,4191.0,1123.96,1125.59,1120.73,1123.71,4191.0
2018-01-10 09:30:00,1122.66,1130.0,1122.65,1127.64,558.0,1122.66,1130.0,1122.65,1127.64,558.0
2018-01-10 10:00:00,1125.1,1129.0,1124.01,1127.61,1328.0,1125.1,1129.0,1124.01,1127.61,1328.0
2018-01-10 10:30:00,1128.75,1128.99,1124.01,1124.25,802.0,1128.75,1128.99,1124.01,1124.25,802.0
2018-01-10 11:00:00,1124.23,1127.37,1120.02,1123.22,1794.0,1124.23,1127.37,1120.02,1123.22,1794.0
2018-01-10 11:30:00,1123.4,1123.4,1119.96,1120.43,2643.0,1123.4,1123.4,1119.96,1120.43,2643.0
2018-01-10 12:00:00,1120.52,1120.57,1116.13,1118.83,1298.0,1120.52,1120.57,1116.13,1118.83,1298.0
2018-01-10 12:30:00,1118.16,1119.39,1115.36,1116.98,1206.0,1118.16,1119.39,1115.36,1116.98,1206.0
2018-01-10 13:00:00,1116.75,1118.2,1116.66,1116.67,1166.0,1116.75,1118.2,1116.66,1116.67,1166.0
2018-01-10 13:30:00,1116.67,1116.71,1111.54,1111.56,1910.0,1116.67,1116.71,1111.54,1111.56,1910.0
2018-01-10 14:00:00,1111.57,1114.23,1104.3,1113.36,3072.0,1111.57,1114.23,1104.3,1113.36,3072.0
2018-01-10 14:30:00,1111.15,1111.85,1107.5,1108.86,3808.0,1111.15,1111.85,1107.5,1108.86,3808.0
2018-01-10 15:00:00,1109.01,1109.32,1106.78,1107.03,2523.0,1109.01,1109.32,1106.78,1107.03,2523.0
2018-01-10 15:30:00,1107.67,1108.28,1104.58,1105.82,7049.0,1107.67,1108.28,1104.58,1105.82,7049.0
2018-01-11 09:30:00,1110.0,1112.5,1105.37,1108.06,1861.0,1110.0,1112.5,1105.37,1108.06,1861.0
2018-01-11 10:00:00,1109.26,1109.8,1106.33,1108.1,931.0,1109.26,1109.8,1106.33,1108.1,931.0
2018-01-11 10:30:00,1106.5,1108.17,1098.5,1099.5,4726.0,1106.5,1108.17,1098.5,1099.5,4726.0
2018-01-11 11:00:00,1100.22,1103.79,1097.75,1101.0,3463.0,1100.22,1103.79,1097.75,1101.0,3463.0
2018-01-11 11:30:00,1101.01,1105.14,1100.46,1104.39,4467.0,1101.01,1105.14,1100.46,1104.39,4467.0
2018-01-11 12:00:00,1104.73,1105.05,1101.4,1101.81,3078.0,1104.73,1105.05,1101.4,1101.81,3078.0
2018-01-11 12:30:00,1101.41,1102.42,1098.88,1100.02,3183.0,1101.41,1102.42,1098.88,1100.02,3183.0
2018-01-11 13:00:00,1100.0,1102.39,1099.08,1100.03,2644.0,1100.0,1102.39,1099.08,1100.03,2644.0
2018-01-11 13:30:00,1100.03,1105.26,1100.02,1101.07,2913.0,1100.03,1105.26,1100.02,1101.07,2913.0
2018-01-11 14:00:00,1101.07,1102.89,1100.55,1101.95,3019.0,1101.07,1102.89,1100.55,1101.95,3019.0
2018-01-11 14:30:00,1101.98,1102.15,1098.77,1101.44,4228.0,1101.98,1102.15,1098.77,1101.44,4228.0
2018-01-11 15:00:00,1100.63,1104.49,1100.02,1103.21,5433.0,1100.63,1104.49,1100.02,1103.21,5433.0
2018-01-11 15:30:00,1102.78,1104.95,1100.38,1104.85,9958.0,1102.78,1104.95,1100.38,1104.85,9958.0
2018-01-12 09:30:00,1111.28,1115.71,1106.09,1111.32,1993.0,1111.28,1115.71,1106.09,1111.32,1993.0
2018-01-12 10:00:00,1109.99,1111.01,1107.5,1110.79,1341.0,1109.99,1111.01,1107.5,1110.79,1341.0
2018-01-12 10:30:00,1108.53,1114.08,1108.44,1109.81,919.0,1108.53,1114.08,1108.44,1109.81,919.0
2018-01-12 11:00:00,1111.72,1114.07,1109.46,1111.79,1365.0,1111.72,1114.07,1109.46,1111.79,1365.0
2018-01-12 11:30:00,1113.55,1118.88,1111.42,1116.41,1158.0,1113.55,1118.88,1111.42,1116.41,1158.0
2018-01-12 12:00:00,1115.9,1119.88,1115.41,1116.5,1518.0,1115.9,1119.88,1115.41,1116.5,1518.0
2018-01-12 12:30:00,1115.94,1117.36,1113.64,1114.39,1280.0,1115.94,1117.36,1113.64,1114.39,1280.0
2018-01-12 13:00:00,1115.18,1118.71,1114.5,1118.7,1237.0,1115.18,1118.71,1114.5,1118.7,1237.0
2018-01-12 13:30:00,1118.41,1119.88,1114.36,1119.88,1303.0,1118.41,1119.88,1114.36,1119.88,1303.0
2018-01-12 14:00:00,1118.5,1122.89,1118.5,1122.12,1659.0,1118.5,1122.89,1118.5,1122.12,1659.0
2018-01-12 14:30:00,1122.29,1125.15,1118.23,1120.29,2175.0,1122.29,1125.15,1118.23,1120.29,2175.0
2018-01-12 15:00:00,1119.52,1122.54,1116.74,1120.46,2342.0,1119.52,1122.54,1116.74,1120.46,2342.0
2018-01-12 15:30:00,1119.6,1125.09,1118.97,1123.18,4288.0,1119.6,1125.09,1118.97,1123.18,4288.0
2018-01-16 09:30:00,1132.0,1138.95,1129.34,1129.34,2164.0,1132.0,1138.95,1129.34,1129.34,2164.0
2018-01-16 10:00:00,1130.27,1133.66,1125.95,1126.82,1483.0,1130.27,1133.66,1125.95,1126.82,1483.0
2018-01-16 10:30:00,1127.16,1128.77,1125.88,1128.14,1216.0,1127.16,1128.77,1125.88,1128.14,1216.0
2018-01-16 11:00:00,1128.14,1128.14,1124.0,1125.6,915.0,1128.14,1128.14,1124.0,1125.6,915.0
2018-01-16 11:30:00,1124.78,1129.34,1124.78,1126.1,727.0,1124.78,1129.34,1124.78,1126.1,727.0
2018-01-16 12:00:00,1127.95,1129.25,1123.04,1126.23,926.0,1127.95,1129.25,1123.04,1126.23,926.0
2018-01-16 12:30:00,1126.75,1126.75,1123.02,1123.02,616.0,1126.75,1126.75,1123.02,1123.02,616.0
2018-01-16 13:00:00,1125.0,1126.22,1123.32,1126.21,1212.0,1125.0,1126.22,1123.32,1126.21,1212.0
2018-01-16 13:30:00,1126.21,1127.61,1123.01,1126.14,1358.0,1126.21,1127.61,1123.01,1126.14,1358.0
2018-01-16 14:00:00,1126.15,1126.3,1123.01,1125.6,980.0,1126.15,1126.3,1123.01,1125.6,980.0
2018-01-16 14:30:00,1125.52,1127.74,1123.0,1127.74,1010.0,1125.52,1127.74,1123.0,1127.74,1010.0
2018-01-16 15:00:00,1125.7,1130.0,1123.1,1128.1,1887.0,1125.7,1130.0,1123.1,1128.1,1887.0
2018-01-16 15:30:00,1127.08,1128.1,1123.01,1126.27,2809.0,1127.08,1128.1,1123.01,1126.27,2809.0
2018-01-17 09:30:00,1130.0,1130.05,1124.51,1125.72,1432.0,1130.0,1130.05,1124.51,1125.72,1432.0
2018-01-17 10:00:00,1125.74,1127.78,1124.16,1124.62,3076.0,1125.74,1127.78,1124.16,1124.62,3076.0
2018-01-17 10:30:00,1124.75,1125.65,1120.0,1120.01,5030.0,1124.75,1125.65,1120.0,1120.01,5030.0
2018-01-17 11:00:00,1120.93,1122.07,1117.7,1119.71,3252.0,1120.93,1122.07,1117.7,1119.71,3252.0
2018-01-17 11:30:00,1119.78,1122.3,1119.77,1120.27,2026.0,1119.78,1122.3,1119.77,1120.27,2026.0
2018-01-17 12:00:00,1120.07,1120.52,1118.71,1120.4,1847.0,1120.07,1120.52,1118.71,1120.4,1847.0
2018-01-17 12:30:00,1119.64,1120.01,1118.31,1118.32,2327.0,1119.64,1120.01,1118.31,1118.32,2327.0
2018-01-17 13:00:00,1117.95,1118.6,1115.0,1117.0,2595.0,1117.95,1118.6,1115.0,1117.0,2595.0
2018-01-17 13:30:00,1116.75,1118.6,1116.74,1117.64,2318.0,1116.75,1118.6,1116.74,1117.64,2318.0
2018-01-17 14:00:00,1117.64,1117.65,1116.22,1116.95,1811.0,1117.64,1117.65,1116.22,1116.95,1811.0
2018-01-17 14:30:00,1117.19,1117.41,1116.2,1117.0,3108.0,1117.19,1117.41,1116.2,1117.0,3108.0
2018-01-17 15:00:00,1116.72,1117.27,1116.01,1116.16,5565.0,1116.72,1117.27,1116.01,1116.16,5565.0
2018-01-17 15:30:00,1116.18,1116.43,1113.13,1114.86,7862.0,1116.18,1116.43,1113.13,1114.86,7862.0
2018-01-18 09:30:00,1118.32,1118.86,1109.01,1109.01,3839.0,1118.32,1118.86,1109.01,1109.01,3839.0
2018-01-18 10:00:00,1109.13,1111.41,1107.5,1110.0,3391.0,1109.13,1111.41,1107.5,1110.0,3391.0
2018-01-18 10:30:00,1109.98,1110.9,1107.5,1108.85,2193.0,1109.98,1110.9,1107.5,1108.85,2193.0
2018-01-18 11:00:00,1109.8,1110.15,1102.0,1104.94,3703.0,1109.8,1110.15,1102.0,1104.94,3703.0
2018-01-18 11:30:00,1105.48,1106.4,1101.43,1103.0,2717.0,1105.48,1106.4,1101.43,1103.0,2717.0
2018-01-18 12:00:00,1103.0,1105.77,1101.51,1105.77,1398.0,1103.0,1105.77,1101.51,1105.77,1398.0
2018-01-18 12:30:00,1104.08,1106.96,1099.0,1100.98,2538.0,1104.08,1106.96,1099.0,1100.98,2538.0
2018-01-18 13:00:00,1100.02,1104.2,1100.02,1101.86,3486.0,1100.02,1104.2,1100.02,1101.86,3486.0
2018-01-18 13:30:00,1101.41,1111.01,1101.41,1109.96,1521.0,1101.41,1111.01,1101.41,1109.96,1521.0
2018-01-18 14:00:00,1109.8,1116.42,1109.79,1115.2,1433.0,1109.8,1116.42,1109.79,1115.2,1433.0
2018-01-18 14:30:00,1115.2,1116.2,1112.51,1115.3,1347.0,1115.2,1116.2,1112.51,1115.3,1347.0
2018-01-18 15:00:00,1112.96,1116.4,1112.0,1112.26,3327.0,1112.96,1116.4,1112.0,1112.26,3327.0
2018-01-18 15:30:00,1111.61,1114.73,1101.68,1103.71,13377.0,1111.61,1114.73,1101.68,1103.71,13377.0
2018-01-19 09:30:00,1109.9,1117.64,1102.21,1105.28,3928.0,1109.9,1117.64,1102.21,1105.28,3928.0
2018-01-19 10:00:00,1109.28,1110.47,1104.41,1107.24,7143.0,1109.28,1110.47,1104.41,1107.24,7143.0
2018-01-19 10:30:00,1106.57,1108.9,1106.47,1107.72,1145.0,1106.57,1108.9,1106.47,1107.72,1145.0
2018-01-19 11:00:00,1107.79,1108.26,1104.0,1104.49,1723.0,1107.79,1108.26,1104.0,1104.49,1723.0
2018-01-19 11:30:00,1104.81,1106.89,1104.12,1104.52,3991.0,1104.81,1106.89,1104.12,1104.52,3991.0
2018-01-19 12:00:00,1105.3,1106.29,1104.0,1104.4,8862.0,1105.3,1106.29,1104.0,1104.4,8862.0
2018-01-19 12:30:00,1104.35,1107.01,1103.5,1104.0,10127.0,1104.35,1107.01,1103.5,1104.0,10127.0
2018-01-19 13:00:00,1104.06,1112.26,1104.0,1110.34,2471.0,1104.06,1112.26,1104.0,1110.34,2471.0
2018-01-19 13:30:00,1110.0,1113.99,1104.6,1111.0,1359.0,1110.0,1113.99,1104.6,1111.0,1359.0
2018-01-19 14:00:00,1110.97,1113.11,1109.99,1111.56,2547.0,1110.97,1113.11,1109.99,1111.56,2547.0
2018-01-19 14:30:00,1111.73,1114.5,1111.45,1112.43,2836.0,1111.73,1114.5,1111.45,1112.43,2836.0
2018-01-19 15:00:00,1113.19,1113.29,1111.75,1112.97,2441.0,1113.19,1113.29,1111.75,1112.97,2441.0
2018-01-19 15:30:00,1113.13,1119.8,1113.13,1117.81,12102.0,1113.13,1119.8,1113.13,1117.81,12102.0
2018-01-22 09:30:00,1121.02,1124.0,1118.97,1119.87,2245.0,1121.02,1124.0,1118.97,1119.87,2245.0
2018-01-22 10:00:00,1120.23,1125.9,1119.85,1122.43,1521.0,1120.23,1125.9,1119.85,1122.43,1521.0
2018-01-22 10:30:00,1122.41,1124.45,1120.44,1120.44,656.0,1122.41,1124.45,1120.44,1120.44,656.0
2018-01-22 11:00:00,1120.79,1122.03,1118.51,1119.53,1615.0,1120.79,1122.03,1118.51,1119.53,1615.0
2018-01-22 11:30:00,1121.5,1121.5,1115.47,1117.05,1271.0,1121.5,1121.5,1115.47,1117.05,1271.0
2018-01-22 12:00:00,1117.3,1121.45,1116.02,1120.02,1244.0,1117.3,1121.45,1116.02,1120.02,1244.0
2018-01-22 12:30:00,1120.9,1120.9,1118.61,1118.75,659.0,1120.9,1120.9,1118.61,1118.75,659.0
2018-01-22 13:00:00,1116.62,1118.8,1115.86,1116.95,512.0,1116.62,1118.8,1115.86,1116.95,512.0
2018-01-22 13:30:00,1116.84,1118.1,1115.24,1117.74,1800.0,1116.84,1118.1,1115.24,1117.74,1800.0
2018-01-22 14:00:00,1117.92,1121.03,1117.5,1120.09,1438.0,1117.92,1121.03,1117.5,1120.09,1438.0
2018-01-22 14:30:00,1120.08,1120.58,1119.21,1119.57,1149.0,1120.08,1120.58,1119.21,1119.57,1149.0
2018-01-22 15:00:00,1118.75,1121.5,1118.75,1121.5,1539.0,1118.75,1121.5,1118.75,1121.5,1539.0
2018-01-22 15:30:00,1121.5,1125.05,1120.12,1122.99,3038.0,1121.5,1125.05,1120.12,1122.99,3038.0
2018-01-23 09:30:00,1125.0,1131.49,1116.96,1124.01,3348.0,1125.0,1131.49,1116.96,1124.01,3348.0
2018-01-23 10:00:00,1123.28,1129.98,1123.28,1126.98,1423.0,1123.28,1129.98,1123.28,1126.98,1423.0
2018-01-23 10:30:00,1125.99,1126.23,1121.34,1125.4,898.0,1125.99,1126.23,1121.34,1125.4,898.0
2018-01-23 11:00:00,1125.41,1129.53,1123.2,1127.38,804.0,1125.41,1129.53,1123.2,1127.38,804.0
2018-01-23 11:30:00,1127.38,1128.37,1125.29,1127.54,1201.0,1127.38,1128.37,1125.29,1127.54,1201.0
2018-01-23 12:00:00,1128.17,1132.5,1127.84,1131.19,1710.0,1128.17,1132.5,1127.84,1131.19,1710.0
2018-01-23 12:30:00,1131.21,1136.0,1129.14,1134.28,1440.0,1131.21,1136.0,1129.14,1134.28,1440.0
2018-01-23 13:00:00,1133.16,1136.98,1130.56,1133.95,2180.0,1133.16,1136.98,1130.56,1133.95,2180.0
2018-01-23 13:30:00,1133.44,1134.85,1131.05,1134.78,1089.0,1133.44,1134.85,1131.05,1134.78,1089.0
2018-01-23 14:00:00,1134.17,1135.75,1133.14,1134.09,1434.0,1134.17,1135.75,1133.14,1134.09,1434.0
2018-01-23 14:30:00,1135.0,1137.37,1133.68,1136.0,3577.0,1135.0,1137.37,1133.68,1136.0,3577.0
2018-01-23 15:00:00,1135.42,1136.62,1128.0,1129.74,4890.0,1135.42,1136.62,1128.0,1129.74,4890.0
2018-01-23 15:30:00,1129.49,1132.96,1124.65,1126.23,10469.0,1129.49,1132.96,1124.65,1126.23,10469.0
2018-01-24 09:30:00,1128.61,1135.9,1128.61,1130.2,2121.0,1128.61,1135.9,1128.61,1130.2,2121.0
2018-01-24 10:00:00,1124.38,1129.64,1124.38,1126.92,2445.0,1124.38,1129.64,1124.38,1126.92,2445.0
2018-01-24 10:30:00,1126.59,1126.59,1122.15,1122.15,2872.0,1126.59,1126.59,1122.15,1122.15,2872.0
2018-01-24 11:00:00,1122.12,1122.99,1120.12,1121.58,830.0,1122.12,1122.99,1120.12,1121.58,830.0
2018-01-24 11:30:00,1120.82,1122.43,1116.0,1119.3,2457.0,1120.82,1122.43,1116.0,1119.3,2457.0
2018-01-24 12:00:00,1119.14,1122.71,1118.52,1121.0,1328.0,1119.14,1122.71,1118.52,1121.0,1328.0
2018-01-24 12:30:00,1120.63,1121.07,1118.84,1119.81,1754.0,1120.63,1121.07,1118.84,1119.81,1754.0
2018-01-24 13:00:00,1119.8,1120.03,1115.05,1119.01,2996.0,1119.8,1120.03,1115.05,1119.01,2996.0
2018-01-24 13:30:00,1119.59,1123.69,1119.06,1121.63,2163.0,1119.59,1123.69,1119.06,1121.63,2163.0
2018-01-24 14:00:00,1122.01,1127.49,1118.12,1121.0,1341.0,1122.01,1127.49,1118.12,1121.0,1341.0
2018-01-24 14:30:00,1121.46,1122.42,1117.62,1120.87,4519.0,1121.46,1122.42,1117.62,1120.87,4519.0
2018-01-24 15:00:00,1120.43,1120.87,1117.24,1117.71,2015.0,1120.43,1120.87,1117.24,1117.71,2015.0
2018-01-24 15:30:00,1118.27,1121.19,1117.19,1117.19,4372.0,1118.27,1121.19,1117.19,1117.19,4372.0
2018-01-25 09:30:00,1120.61,1123.89,1118.17,1121.01,1675.0,1120.61,1123.89,1118.17,1121.01,1675.0
2018-01-25 10:00:00,1120.96,1123.01,1119.68,1122.15,1727.0,1120.96,1123.01,1119.68,1122.15,1727.0
2018-01-25 10:30:00,1121.48,1126.0,1120.02,1123.7,4775.0,1121.48,1126.0,1120.02,1123.7,4775.0
2018-01-25 11:00:00,1123.73,1125.05,1120.57,1120.57,1330.0,1123.73,1125.05,1120.57,1120.57,1330.0
2018-01-25 11:30:00,1122.0,1124.29,1120.45,1121.85,1934.0,1122.0,1124.29,1120.45,1121.85,1934.0
2018-01-25 12:00:00,1121.8,1123.06,1121.13,1121.9,1532.0,1121.8,1123.06,1121.13,1121.9,1532.0
2018-01-25 12:30:00,1121.96,1122.75,1121.43,1122.15,1215.0,1121.96,1122.75,1121.43,1122.15,1215.0
2018-01-25 13:00:00,1121.75,1124.39,1121.46,1122.44,1039.0,1121.75,1124.39,1121.46,1122.44,1039.0
2018-01-25 13:30:00,1122.09,1124.34,1120.87,1122.63,2013.0,1122.09,1124.34,1120.87,1122.63,2013.0
2018-01-25 14:00:00,1123.27,1123.98,1122.0,1123.82,1292.0,1123.27,1123.98,1122.0,1123.82,1292.0
2018-01-25 14:30:00,1123.33,1124.9,1120.46,1122.0,3905.0,1123.33,1124.9,1120.46,1122.0,3905.0
2018-01-25 15:00:00,1121.55,1123.4,1116.76,1117.07,5134.0,1121.55,1123.4,1116.76,1117.07,5134.0
2018-01-25 15:30:00,1118.61,1123.67,1117.9,1122.27,5988.0,1118.61,1123.67,1117.9,1122.27,5988.0
2018-01-26 09:30:00,1122.25,1124.99,1120.22,1120.22,704.0,1122.25,1124.99,1120.22,1120.22,704.0
2018-01-26 10:00:00,1122.5,1122.5,1117.22,1119.15,1158.0,1122.5,1122.5,1117.22,1119.15,1158.0
2018-01-26 10:30:00,1118.26,1120.3,1117.01,1117.5,980.0,1118.26,1120.3,1117.01,1117.5,980.0
2018-01-26 11:00:00,1117.75,1118.14,1115.0,1115.88,1227.0,1117.75,1118.14,1115.0,1115.88,1227.0
2018-01-26 11:30:00,1115.0,1116.82,1114.46,1116.38,1759.0,1115.0,1116.82,1114.46,1116.38,1759.0
2018-01-26 12:00:00,1115.6,1119.47,1115.6,1117.79,2101.0,1115.6,1119.47,1115.6,1117.79,2101.0
2018-01-26 12:30:00,1117.74,1120.0,1117.11,1118.18,1325.0,1117.74,1120.0,1117.11,1118.18,1325.0
2018-01-26 13:00:00,1118.18,1119.49,1117.45,1118.47,1527.0,1118.18,1119.49,1117.45,1118.47,1527.0
2018-01-26 13:30:00,1118.47,1119.19,1117.63,1118.59,1262.0,1118.47,1119.19,1117.63,1118.59,1262.0
2018-01-26 14:00:00,1118.24,1118.93,1117.72,1117.98,2497.0,1118.24,1118.93,1117.72,1117.98,2497.0
2018-01-26 14:30:00,1117.98,1118.58,1114.43,1117.25,4756.0,1117.98,1118.58,1114.43,1117.25,4756.0
2018-01-26 15:00:00,1117.5,1118.59,1116.4,1116.81,1796.0,1117.5,1118.59,1116.4,1116.81,1796.0
2018-01-26 15:30:00,1116.81,1117.16,1114.85,1116.15,4039.0,1116.81,1117.16,1114.85,1116.15,4039.0
2018-01-29 09:30:00,1119.01,1119.97,1112.02,1112.12,2375.0,1119.01,1119.97,1112.02,1112.12,2375.0
2018-01-29 10:00:00,1114.0,1114.76,1112.0,1113.82,517.0,1114.0,1114.76,1112.0,1113.82,517.0
2018-01-29 10:30:00,1112.0,1113.83,1108.47,1110.33,1423.0,1112.0,1113.83,1108.47,1110.33,1423.0
2018-01-29 11:00:00,1108.92,1110.3,1108.21,1110.28,1784.0,1108.92,1110.3,1108.21,1110.28,1784.0
2018-01-29 11:30:00,1110.3,1113.83,1107.0,1112.0,3051.0,1110.3,1113.83,1107.0,1112.0,3051.0
2018-01-29 12:00:00,1111.0,1111.98,1109.3,1110.96,528.0,1111.0,1111.98,1109.3,1110.96,528.0
2018-01-29 12:30:00,1110.92,1111.78,1109.56,1110.4,2348.0,1110.92,1111.78,1109.56,1110.4,2348.0
2018-01-29 13:00:00,1109.0,1111.5,1108.99,1110.38,1234.0,1109.0,1111.5,1108.99,1110.38,1234.0
2018-01-29 13:30:00,1110.89,1112.55,1109.02,1112.55,970.0,1110.89,1112.55,1109.02,1112.55,970.0
2018-01-29 14:00:00,1112.55,1115.98,1111.95,1114.95,934.0,1112.55,1115.98,1111.95,1114.95,934.0
2018-01-29 14:30:00,1113.02,1114.2,1111.5,1112.72,1229.0,1113.02,1114.2,1111.5,1112.72,1229.0
2018-01-29 15:00:00,1114.74,1115.58,1112.0,1114.6,1844.0,1114.74,1115.58,1112.0,1114.6,1844.0
2018-01-29 15:30:00,1113.69,1114.32,1111.35,1113.85,4955.0,1113.69,1114.32,1111.35,1113.85,4955.0
2018-01-30 09:30:00,1108.13,1129.98,1102.23,1115.27,3648.0,1108.13,1129.98,1102.23,1115.27,3648.0
2018-01-30 10:00:00,1126.6,1134.23,1120.22,1126.99,4399.0,1126.6,1134.23,1120.22,1126.99,4399.0
2018-01-30 10:30:00,1123.48,1126.26,1120.96,1121.5,2671.0,1123.48,1126.26,1120.96,1121.5,2671.0
2018-01-30 11:00:00,1120.01,1126.43,1119.17,1123.19,1599.0,1120.01,1126.43,1119.17,1123.19,1599.0
2018-01-30 11:30:00,1126.29,1126.42,1120.73,1126.03,814.0,1126.29,1126.42,1120.73,1126.03,814.0
2018-01-30 12:00:00,1124.56,1126.01,1123.12,1123.77,359.0,1124.56,1126.01,1123.12,1123.77,359.0
2018-01-30 12:30:00,1123.5,1129.05,1123.22,1129.05,1372.0,1123.5,1129.05,1123.22,1129.05,1372.0
2018-01-30 13:00:00,1129.05,1129.05,1126.35,1129.04,924.0,1129.05,1129.05,1126.35,1129.04,924.0
2018-01-30 13:30:00,1128.31,1128.46,1124.63,1127.0,1719.0,1128.31,1128.46,1124.63,1127.0,1719.0
2018-01-30 14:00:00,1127.97,1146.73,1124.47,1146.34,5225.0,1127.97,1146.73,1124.47,1146.34,5225.0
2018-01-30 14:30:00,1143.9,1143.9,1128.99,1135.0,3242.0,1143.9,1143.9,1128.99,1135.0,3242.0
2018-01-30 15:00:00,1135.0,1139.64,1129.22,1139.4,2049.0,1135.0,1139.64,1129.22,1139.4,2049.0
2018-01-30 15:30:00,1139.6,1146.51,1136.46,1139.24,13775.0,1139.6,1146.51,1136.46,1139.24,13775.0
2018-01-31 09:30:00,1140.21,1146.89,1139.03,1143.57,3064.0,1140.21,1146.89,1139.03,1143.57,3064.0
2018-01-31 10:00:00,1143.44,1146.1,1141.36,1146.1,2505.0,1143.44,1146.1,1141.36,1146.1,2505.0
2018-01-31 10:30:00,1144.18,1153.91,1144.17,1148.57,5074.0,1144.18,1153.91,1144.17,1148.57,5074.0
2018-01-31 11:00:00,1148.0,1150.07,1146.7,1146.99,1349.0,1148.0,1150.07,1146.7,1146.99,1349.0
2018-01-31 11:30:00,1146.99,1148.01,1142.11,1146.49,1908.0,1146.99,1148.01,1142.11,1146.49,1908.0
2018-01-31 12:00:00,1146.76,1147.44,1140.59,1146.09,700.0,1146.76,1147.44,1140.59,1146.09,700.0
2018-01-31 12:30:00,1146.18,1152.81,1146.17,1150.31,1804.0,1146.18,1152.81,1146.17,1150.31,1804.0
2018-01-31 13:00:00,1150.42,1152.18,1149.08,1150.27,2483.0,1150.42,1152.18,1149.08,1150.27,2483.0
2018-01-31 13:30:00,1150.27,1156.99,1148.36,1155.39,1800.0,1150.27,1156.99,1148.36,1155.39,1800.0
2018-01-31 14:00:00,1151.67,1154.91,1146.31,1148.17,2780.0,1151.67,1154.91,1146.31,1148.17,2780.0
2018-01-31 14:30:00,1148.56,1151.9,1143.5,1148.0,1708.0,1148.56,1151.9,1143.5,1148.0,1708.0
2018-01-31 15:00:00,1146.03,1147.82,1143.24,1146.87,2360.0,1146.03,1147.82,1143.24,1146.87,2360.0
2018-01-31 15:30:00,1146.87,1156.86,1146.01,1150.78,9924.0,1146.87,1156.86,1146.01,1150.78,9924.0
2018-02-01 09:30:00,1148.27,1156.71,1132.94,1150.36,1924.0,1148.27,1156.71,1132.94,1150.36,1924.0
2018-02-01 10:00:00,1151.2,1154.99,1143.9,1147.35,2306.0,1151.2,1154.99,1143.9,1147.35,2306.0
2018-02-01 10:30:00,1146.8,1147.35,1140.49,1142.63,1935.0,1146.8,1147.35,1140.49,1142.63,1935.0
2018-02-01 11:00:00,1141.28,1148.42,1140.38,1146.97,889.0,1141.28,1148.42,1140.38,1146.97,889.0
2018-02-01 11:30:00,1147.96,1153.59,1145.52,1153.59,1585.0,1147.96,1153.59,1145.52,1153.59,1585.0
2018-02-01 12:00:00,1153.47,1153.48,1146.71,1147.99,1423.0,1153.47,1153.48,1146.71,1147.99,1423.0
2018-02-01 12:30:00,1146.59,1146.8,1143.41,1143.87,1594.0,1146.59,1146.8,1143.41,1143.87,1594.0
2018-02-01 13:00:00,1143.87,1146.9,1142.25,1145.39,787.0,1143.87,1146.9,1142.25,1145.39,787.0
2018-02-01 13:30:00,1146.87,1146.96,1143.73,1145.14,737.0,1146.87,1146.96,1143.73,1145.14,737.0
2018-02-01 14:00:00,1144.61,1147.58,1139.09,1140.78,1979.0,1144.61,1147.58,1139.09,1140.78,1979.0
2018-02-01 14:30:00,1141.01,1145.0,1140.08,1144.48,1696.0,1141.01,1145.0,1140.08,1144.48,1696.0
2018-02-01 15:00:00,1144.96,1145.02,1139.1,1141.93,2153.0,1144.96,1145.02,1139.1,1141.93,2153.0
2018-02-01 15:30:00,1141.96,1148.7,1140.0,1148.58,6924.0,1141.96,1148.7,1140.0,1148.58,6924.0
2018-02-02 09:30:00,1142.93,1149.5,1141.45,1147.53,1168.0,1142.93,1149.5,1141.45,1147.53,1168.0
2018-02-02 10:00:00,1145.61,1151.35,1145.12,1148.18,1300.0,1145.61,1151.35,1145.12,1148.18,1300.0
2018-02-02 10:30:00,1145.31,1147.9,1137.1,1138.01,4507.0,1145.31,1147.9,1137.1,1138.01,4507.0
2018-02-02 11:00:00,1137.69,1137.69,1132.45,1135.61,2187.0,1137.69,1137.69,1132.45,1135.61,2187.0
2018-02-02 11:30:00,1135.5,1136.75,1130.08,1130.08,2564.0,1135.5,1136.75,1130.08,1130.08,2564.0
2018-02-02 12:00:00,1130.08,1133.0,1127.5,1127.5,2239.0,1130.08,1133.0,1127.5,1127.5,2239.0
2018-02-02 12:30:00,1130.27,1132.52,1126.86,1128.68,3640.0,1130.27,1132.52,1126.86,1128.68,3640.0
2018-02-02 13:00:00,1128.25,1129.76,1126.45,1127.0,2167.0,1128.25,1129.76,1126.45,1127.0,2167.0
2018-02-02 13:30:00,1126.73,1129.7,1120.0,1120.09,3474.0,1126.73,1129.7,1120.0,1120.09,3474.0
2018-02-02 14:00:00,1120.0,1120.41,1113.03,1114.74,2559.0,1120.0,1120.41,1113.03,1114.74,2559.0
2018-02-02 14:30:00,1113.87,1114.3,1110.04,1110.49,3776.0,1113.87,1114.3,1110.04,1110.49,3776.0
2018-02-02 15:00:00,1109.99,1115.7,1104.22,1111.0,5625.0,1109.99,1115.7,1104.22,1111.0,5625.0
2018-02-02 15:30:00,1109.26,1119.41,1109.22,1115.0,8081.0,1109.26,1119.41,1109.22,1115.0,8081.0
2018-02-05 09:30:00,1104.59,1114.99,1102.5,1111.66,2187.0,1104.59,1114.99,1102.5,1111.66,2187.0
2018-02-05 10:00:00,1113.7,1120.86,1113.55,1116.71,2423.0,1113.7,1120.86,1113.55,1116.71,2423.0
2018-02-05 10:30:00,1115.65,1120.0,1111.69,1119.03,1095.0,1115.65,1120.0,1111.69,1119.03,1095.0
2018-02-05 11:00:00,1118.09,1125.75,1117.79,1120.0,2996.0,1118.09,1125.75,1117.79,1120.0,2996.0
2018-02-05 11:30:00,1119.52,1124.39,1119.19,1121.93,2206.0,1119.52,1124.39,1119.19,1121.93,2206.0
2018-02-05 12:00:00,1118.25,1119.74,1111.6,1112.0,1310.0,1118.25,1119.74,1111.6,1112.0,1310.0
2018-02-05 12:30:00,1113.3,1117.69,1112.71,1112.71,624.0,1113.3,1117.69,1112.71,1112.71,624.0
2018-02-05 13:00:00,1112.61,1113.65,1105.41,1106.98,660.0,1112.61,1113.65,1105.41,1106.98,660.0
2018-02-05 13:30:00,1105.84,1109.52,1104.28,1107.45,1630.0,1105.84,1109.52,1104.28,1107.45,1630.0
2018-02-05 14:00:00,1106.47,1108.87,1105.63,1106.31,657.0,1106.47,1108.87,1105.63,1106.31,657.0
2018-02-05 14:30:00,1106.03,1107.38,1100.62,1100.62,1931.0,1106.03,1107.38,1100.62,1100.62,1931.0
2018-02-05 15:00:00,1100.01,1101.64,1084.99,1100.74,3975.0,1100.01,1101.64,1084.99,1100.74,3975.0
2018-02-05 15:30:00,1100.59,1101.64,1086.9,1086.99,6112.0,1100.59,1101.64,1086.9,1086.99,6112.0
2018-02-06 09:30:00,1070.0,1084.99,1049.95,1081.3,4861.0,1070.0,1084.99,1049.95,1081.3,4861.0
2018-02-06 10:00:00,1083.78,1090.95,1080.1,1087.47,2169.0,1083.78,1090.95,1080.1,1087.47,2169.0
2018-02-06 10:30:00,1087.5,1087.5,1075.14,1086.11,1889.0,1087.5,1087.5,1075.14,1086.11,1889.0
2018-02-06 11:00:00,1080.0,1086.0,1068.0,1075.01,2159.0,1080.0,1086.0,1068.0,1075.01,2159.0
2018-02-06 11:30:00,1072.89,1073.0,1065.11,1070.64,1437.0,1072.89,1073.0,1065.11,1070.64,1437.0
2018-02-06 12:00:00,1068.62,1079.65,1068.62,1079.65,1445.0,1068.62,1079.65,1068.62,1079.65,1445.0
2018-02-06 12:30:00,1078.9,1083.98,1076.02,1081.24,1811.0,1078.9,1083.98,1076.02,1081.24,1811.0
2018-02-06 13:00:00,1080.95,1080.96,1071.29,1077.15,989.0,1080.95,1080.96,1071.29,1077.15,989.0
2018-02-06 13:30:00,1076.59,1076.96,1069.12,1069.12,1487.0,1076.59,1076.96,1069.12,1069.12,1487.0
2018-02-06 14:00:00,1069.21,1077.1,1065.0,1074.81,2837.0,1069.21,1077.1,1065.0,1074.81,2837.0
2018-02-06 14:30:00,1074.8,1088.14,1072.3,1088.14,1634.0,1074.8,1088.14,1072.3,1088.14,1634.0
2018-02-06 15:00:00,1086.33,1099.99,1084.36,1097.52,5446.0,1086.33,1099.99,1084.36,1097.52,5446.0
2018-02-06 15:30:00,1097.5,1107.5,1088.76,1095.08,13214.0,1097.5,1107.5,1088.76,1095.08,13214.0
2018-02-07 09:30:00,1135.0,1139.87,1118.62,1119.92,4180.0,1135.0,1139.87,1118.62,1119.92,4180.0
2018-02-07 10:00:00,1117.1,1117.1,1101.77,1109.44,3980.0,1117.1,1117.1,1101.77,1109.44,3980.0
2018-02-07 10:30:00,1110.32,1111.42,1101.84,1108.1,2775.0,1110.32,1111.42,1101.84,1108.1,2775.0
2018-02-07 11:00:00,1109.0,1119.99,1105.3,1111.6,1423.0,1109.0,1119.99,1105.3,1111.6,1423.0
2018-02-07 11:30:00,1111.6,1114.29,1105.02,1106.03,2340.0,1111.6,1114.29,1105.02,1106.03,2340.0
2018-02-07 12:00:00,1107.39,1111.24,1106.26,1110.11,1793.0,1107.39,1111.24,1106.26,1110.11,1793.0
2018-02-07 12:30:00,1112.04,1112.04,1107.35,1109.28,801.0,1112.04,1112.04,1107.35,1109.28,801.0
2018-02-07 13:00:00,1110.0,1110.0,1102.0,1102.7,1905.0,1110.0,1110.0,1102.0,1102.7,1905.0
2018-02-07 13:30:00,1105.05,1107.77,1103.0,1103.32,418.0,1105.05,1107.77,1103.0,1103.32,418.0
2018-02-07 14:00:00,1104.67,1104.86,1096.02,1104.35,1994.0,1104.67,1104.86,1096.02,1104.35,1994.0
2018-02-07 14:30:00,1105.01,1106.98,1098.51,1102.84,2863.0,1105.01,1106.98,1098.51,1102.84,2863.0
2018-02-07 15:00:00,1104.02,1105.9,1100.0,1103.2,1241.0,1104.02,1105.9,1100.0,1103.2,1241.0
2018-02-07 15:30:00,1103.75,1110.85,1096.99,1097.15,7262.0,1103.75,1110.85,1096.99,1097.15,7262.0
2018-02-08 09:30:00,1103.74,1116.9,1103.02,1106.02,5905.0,1103.74,1116.9,1103.02,1106.02,5905.0
2018-02-08 10:00:00,1105.22,1105.22,1093.29,1098.61,2883.0,1105.22,1105.22,1093.29,1098.61,2883.0
2018-02-08 10:30:00,1101.47,1101.47,1091.23,1092.0,1728.0,1101.47,1101.47,1091.23,1092.0,1728.0
2018-02-08 11:00:00,1095.7,1101.18,1091.2,1092.86,1710.0,1095.7,1101.18,1091.2,1092.86,1710.0
2018-02-08 11:30:00,1095.56,1100.81,1092.1,1095.9,1066.0,1095.56,1100.81,1092.1,1095.9,1066.0
2018-02-08 12:00:00,1098.61,1100.0,1089.83,1093.85,1063.0,1098.61,1100.0,1089.83,1093.85,1063.0
2018-02-08 12:30:00,1092.94,1093.83,1080.0,1083.69,3067.0,1092.94,1093.83,1080.0,1083.69,3067.0
2018-02-08 13:00:00,1080.02,1086.87,1078.01,1083.13,3859.0,1080.02,1086.87,1078.01,1083.13,3859.0
2018-02-08 13:30:00,1081.92,1090.74,1081.45,1084.97,960.0,1081.92,1090.74,1081.45,1084.97,960.0
2018-02-08 14:00:00,1081.77,1084.96,1079.25,1079.25,1951.0,1081.77,1084.96,1079.25,1079.25,1951.0
2018-02-08 14:30:00,1079.12,1084.91,1071.76,1079.0,1513.0,1079.12,1084.91,1071.76,1079.0,1513.0
2018-02-08 15:00:00,1078.91,1080.15,1072.13,1080.14,2342.0,1078.91,1080.15,1072.13,1080.14,2342.0
2018-02-08 15:30:00,1080.14,1080.14,1058.92,1060.87,8882.0,1080.14,1080.14,1058.92,1060.87,8882.0
2018-02-09 09:30:00,1067.18,1076.87,1060.0,1060.4,1789.0,1067.18,1076.87,1060.0,1060.4,1789.0
2018-02-09 10:00:00,1065.63,1068.73,1060.98,1066.34,2557.0,1065.63,1068.73,1060.98,1066.34,2557.0
2018-02-09 10:30:00,1065.0,1069.27,1058.61,1065.75,1348.0,1065.0,1069.27,1058.61,1065.75,1348.0
2018-02-09 11:00:00,1062.91,1069.35,1061.9,1066.83,863.0,1062.91,1069.35,1061.9,1066.83,863.0
2018-02-09 11:30:00,1066.83,1073.94,1062.73,1066.6,2520.0,1066.83,1073.94,1062.73,1066.6,2520.0
2018-02-09 12:00:00,1066.0,1066.0,1060.68,1063.26,2105.0,1066.0,1066.0,1060.68,1063.26,2105.0
2018-02-09 12:30:00,1061.01,1062.0,1058.0,1062.0,1018.0,1061.01,1062.0,1058.0,1062.0,1018.0
2018-02-09 13:00:00,1061.06,1064.3,1059.05,1059.06,556.0,1061.06,1064.3,1059.05,1059.06,556.0
2018-02-09 13:30:00,1059.77,1066.69,1054.5,1066.68,1204.0,1059.77,1066.69,1054.5,1066.68,1204.0
2018-02-09 14:00:00,1066.79,1076.86,1061.46,1076.6,899.0,1066.79,1076.86,1061.46,1076.6,899.0
2018-02-09 14:30:00,1072.05,1080.81,1067.71,1073.84,2841.0,1072.05,1080.81,1067.71,1073.84,2841.0
2018-02-09 15:00:00,1074.0,1075.01,1065.01,1071.38,2847.0,1074.0,1075.01,1065.01,1071.38,2847.0
2018-02-09 15:30:00,1072.0,1090.33,1067.6,1084.97,7050.0,1072.0,1090.33,1067.6,1084.97,7050.0
2018-02-12 09:30:00,1092.63,1099.4,1085.4,1087.45,1189.0,1092.63,1099.4,1085.4,1087.45,1189.0
2018-02-12 10:00:00,1089.99,1089.99,1080.0,1081.07,3084.0,1089.99,1089.99,1080.0,1081.07,3084.0
2018-02-12 10:30:00,1080.52,1086.58,1078.55,1086.58,1412.0,1080.52,1086.58,1078.55,1086.58,1412.0
2018-02-12 11:00:00,1085.8,1087.58,1082.04,1085.54,1313.0,1085.8,1087.58,1082.04,1085.54,1313.0
2018-02-12 11:30:00,1087.56,1095.0,1079.11,1094.89,1859.0,1087.56,1095.0,1079.11,1094.89,1859.0
2018-02-12 12:00:00,1094.42,1099.1,1090.75,1099.0,2081.0,1094.42,1099.1,1090.75,1099.0,2081.0
2018-02-12 12:30:00,1095.0,1099.44,1092.17,1095.49,2437.0,1095.0,1099.44,1092.17,1095.49,2437.0
2018-02-12 13:00:00,1097.5,1099.01,1092.02,1096.27,1856.0,1097.5,1099.01,1092.02,1096.27,1856.0
2018-02-12 13:30:00,1096.27,1106.5,1096.01,1104.9,1810.0,1096.27,1106.5,1096.01,1104.9,1810.0
2018-02-12 14:00:00,1107.8,1107.8,1099.1,1104.33,2211.0,1107.8,1107.8,1099.1,1104.33,2211.0
2018-02-12 14:30:00,1102.77,1105.0,1096.9,1097.0,862.0,1102.77,1105.0,1096.9,1097.0,862.0
2018-02-12 15:00:00,1097.09,1103.99,1093.52,1095.0,2253.0,1097.09,1103.99,1093.52,1095.0,2253.0
2018-02-12 15:30:00,1097.8,1098.19,1087.53,1089.51,7026.0,1097.8,1098.19,1087.53,1089.51,7026.0
2018-02-13 09:30:00,1085.89,1088.46,1077.56,1081.01,1628.0,1085.89,1088.46,1077.56,1081.01,1628.0
2018-02-13 10:00:00,1082.99,1086.58,1078.73,1084.72,927.0,1082.99,1086.58,1078.73,1084.72,927.0
2018-02-13 10:30:00,1082.32,1087.35,1079.99,1087.15,684.0,1082.32,1087.35,1079.99,1087.15,684.0
2018-02-13 11:00:00,1086.98,1093.2,1086.98,1090.32,1948.0,1086.98,1093.2,1086.98,1090.32,1948.0
2018-02-13 11:30:00,1089.29,1093.34,1084.83,1092.54,2232.0,1089.29,1093.34,1084.83,1092.54,2232.0
2018-02-13 12:00:00,1092.44,1094.03,1086.02,1086.02,1483.0,1092.44,1094.03,1086.02,1086.02,1483.0
2018-02-13 12:30:00,1091.66,1091.66,1084.04,1084.04,1017.0,1091.66,1091.66,1084.04,1084.04,1017.0
2018-02-13 13:00:00,1086.0,1092.52,1085.38,1089.0,1121.0,1086.0,1092.52,1085.38,1089.0,1121.0
2018-02-13 13:30:00,1090.5,1098.0,1089.03,1091.85,1317.0,1090.5,1098.0,1089.03,1091.85,1317.0
2018-02-13 14:00:00,1090.93,1094.34,1087.71,1090.64,1283.0,1090.93,1094.34,1087.71,1090.64,1283.0
2018-02-13 14:30:00,1092.3,1092.3,1087.99,1088.98,1474.0,1092.3,1092.3,1087.99,1088.98,1474.0
2018-02-13 15:00:00,1089.0,1094.97,1088.03,1091.98,845.0,1089.0,1094.97,1088.03,1091.98,845.0
2018-02-13 15:30:00,1095.4,1099.39,1089.75,1097.72,3699.0,1095.4,1099.39,1089.75,1097.72,3699.0
2018-02-14 09:30:00,1092.0,1105.0,1088.85,1099.18,1124.0,1092.0,1105.0,1088.85,1099.18,1124.0
2018-02-14 10:00:00,1098.9,1102.47,1095.1,1099.58,1192.0,1098.9,1102.47,1095.1,1099.58,1192.0
2018-02-14 10:30:00,1098.06,1107.01,1098.01,1104.12,859.0,1098.06,1107.01,1098.01,1104.12,859.0
2018-02-14 11:00:00,1105.51,1106.25,1099.27,1105.5,1237.0,1105.51,1106.25,1099.27,1105.5,1237.0
2018-02-14 11:30:00,1107.0,1107.64,1105.07,1107.31,471.0,1107.0,1107.64,1105.07,1107.31,471.0
2018-02-14 12:00:00,1107.63,1109.32,1100.28,1105.0,1464.0,1107.63,1109.32,1100.28,1105.0,1464.0
2018-02-14 12:30:00,1107.06,1109.35,1105.5,1108.37,1002.0,1107.06,1109.35,1105.5,1108.37,1002.0
2018-02-14 13:00:00,1109.71,1116.23,1109.3,1116.23,931.0,1109.71,1116.23,1109.3,1116.23,931.0
2018-02-14 13:30:00,1115.0,1117.1,1114.22,1116.5,1080.0,1115.0,1117.1,1114.22,1116.5,1080.0
2018-02-14 14:00:00,1116.09,1118.77,1113.68,1114.0,968.0,1116.09,1118.77,1113.68,1114.0,968.0
2018-02-14 14:30:00,1113.02,1117.22,1111.89,1113.37,1601.0,1113.02,1117.22,1111.89,1113.37,1601.0
2018-02-14 15:00:00,1115.0,1119.69,1113.34,1115.61,1220.0,1115.0,1119.69,1113.34,1115.61,1220.0
2018-02-14 15:30:00,1115.62,1121.45,1112.08,1120.83,2479.0,1115.62,1121.45,1112.08,1120.83,2479.0
2018-02-15 09:30:00,1122.0,1138.19,1122.0,1129.96,1910.0,1122.0,1138.19,1122.0,1129.96,1910.0
2018-02-15 10:00:00,1129.95,1133.47,1125.04,1125.17,1106.0,1129.95,1133.47,1125.04,1125.17,1106.0
2018-02-15 10:30:00,1125.62,1131.28,1125.62,1126.36,1192.0,1125.62,1131.28,1125.62,1126.36,1192.0
2018-02-15 11:00:00,1128.2,1129.26,1124.99,1125.0,706.0,1128.2,1129.26,1124.99,1125.0,706.0
2018-02-15 11:30:00,1125.02,1129.25,1125.01,1129.23,1154.0,1125.02,1129.25,1125.01,1129.23,1154.0
2018-02-15 12:00:00,1127.2,1129.2,1122.02,1122.02,840.0,1127.2,1129.2,1122.02,1122.02,840.0
2018-02-15 12:30:00,1126.72,1127.22,1122.1,1126.36,327.0,1126.72,1127.22,1122.1,1126.36,327.0
2018-02-15 13:00:00,1124.0,1130.0,1124.0,1129.5,908.0,1124.0,1130.0,1124.0,1129.5,908.0
2018-02-15 13:30:00,1129.0,1129.99,1126.93,1126.97,543.0,1129.0,1129.99,1126.93,1126.97,543.0
2018-02-15 14:00:00,1127.55,1131.27,1127.33,1127.33,506.0,1127.55,1131.27,1127.33,1127.33,506.0
2018-02-15 14:30:00,1130.46,1134.15,1130.29,1131.12,880.0,1130.46,1134.15,1130.29,1131.12,880.0
2018-02-15 15:00:00,1131.31,1135.1,1130.58,1132.32,1155.0,1131.31,1135.1,1130.58,1132.32,1155.0
2018-02-15 15:30:00,1131.29,1135.5,1129.62,1133.36,3326.0,1131.29,1135.5,1129.62,1133.36,3326.0
2018-02-16 09:30:00,1130.27,1137.58,1127.63,1131.31,964.0,1130.27,1137.58,1127.63,1131.31,964.0
2018-02-16 10:00:00,1131.37,1143.69,1131.36,1139.03,2021.0,1131.37,1143.69,1131.36,1139.03,2021.0
2018-02-16 10:30:00,1137.03,1143.83,1132.71,1135.4,906.0,1137.03,1143.83,1132.71,1135.4,906.0
2018-02-16 11:00:00,1136.92,1138.44,1126.74,1131.63,2355.0,1136.92,1138.44,1126.74,1131.63,2355.0
2018-02-16 11:30:00,1132.0,1138.74,1127.73,1134.51,2175.0,1132.0,1138.74,1127.73,1134.51,2175.0
2018-02-16 12:00:00,1130.14,1138.0,1130.04,1133.28,649.0,1130.14,1138.0,1130.04,1133.28,649.0
2018-02-16 12:30:00,1137.98,1137.98,1131.04,1134.04,1242.0,1137.98,1137.98,1131.04,1134.04,1242.0
2018-02-16 13:00:00,1133.99,1136.99,1129.6,1131.52,1225.0,1133.99,1136.99,1129.6,1131.52,1225.0
2018-02-16 13:30:00,1129.3,1136.0,1127.7,1133.34,1163.0,1129.3,1136.0,1127.7,1133.34,1163.0
2018-02-16 14:00:00,1133.93,1134.23,1124.99,1129.03,985.0,1133.93,1134.23,1124.99,1129.03,985.0
2018-02-16 14:30:00,1130.34,1132.09,1127.25,1131.9,491.0,1130.34,1132.09,1127.25,1131.9,491.0
2018-02-16 15:00:00,1135.27,1136.78,1129.98,1133.05,735.0,1135.27,1136.78,1129.98,1133.05,735.0
2018-02-16 15:30:00,1134.93,1140.0,1130.08,1130.6,3482.0,1134.93,1140.0,1130.08,1130.6,3482.0
2018-02-20 09:30:00,1123.84,1129.83,1118.69,1123.03,1206.0,1123.84,1129.83,1118.69,1123.03,1206.0
2018-02-20 10:00:00,1124.22,1129.49,1117.11,1118.26,2074.0,1124.22,1129.49,1117.11,1118.26,2074.0
2018-02-20 10:30:00,1118.26,1118.26,1112.97,1113.32,914.0,1118.26,1118.26,1112.97,1113.32,914.0
2018-02-20 11:00:00,1113.32,1116.82,1111.57,1114.59,2009.0,1113.32,1116.82,1111.57,1114.59,2009.0
2018-02-20 11:30:00,1114.13,1119.99,1113.28,1119.0,1503.0,1114.13,1119.99,1113.28,1119.0,1503.0
2018-02-20 12:00:00,1117.24,1126.05,1117.24,1123.5,1181.0,1117.24,1126.05,1117.24,1123.5,1181.0
2018-02-20 12:30:00,1124.25,1124.5,1120.01,1124.16,1195.0,1124.25,1124.5,1120.01,1124.16,1195.0
2018-02-20 13:00:00,1124.0,1124.05,1118.02,1118.03,995.0,1124.0,1124.05,1118.02,1118.03,995.0
2018-02-20 13:30:00,1119.77,1120.99,1118.6,1119.77,583.0,1119.77,1120.99,1118.6,1119.77,583.0
2018-02-20 14:00:00,1119.77,1121.0,1117.77,1118.07,972.0,1119.77,1121.0,1117.77,1118.07,972.0
2018-02-20 14:30:00,1119.52,1119.52,1116.01,1116.31,584.0,1119.52,1119.52,1116.01,1116.31,584.0
2018-02-20 15:00:00,1117.23,1118.17,1112.0,1114.01,4209.0,1117.23,1118.17,1112.0,1114.01,4209.0
2018-02-20 15:30:00,1114.01,1116.04,1107.84,1110.11,8969.0,1114.01,1116.04,1107.84,1110.11,8969.0
2018-02-21 09:30:00,1110.9,1124.48,1110.9,1121.2,610.0,1110.9,1124.48,1110.9,1121.2,610.0
2018-02-21 10:00:00,1124.47,1124.47,1118.69,1123.9,606.0,1124.47,1124.47,1118.69,1123.9,606.0
2018-02-21 10:30:00,1120.4,1128.0,1120.4,1127.99,1864.0,1120.4,1128.0,1120.4,1127.99,1864.0
2018-02-21 11:00:00,1127.96,1129.67,1124.1,1125.67,1105.0,1127.96,1129.67,1124.1,1125.67,1105.0
2018-02-21 11:30:00,1125.67,1127.24,1124.16,1125.73,1029.0,1125.67,1127.24,1124.16,1125.73,1029.0
2018-02-21 12:00:00,1126.78,1126.78,1117.42,1123.23,830.0,1126.78,1126.78,1117.42,1123.23,830.0
2018-02-21 12:30:00,1122.49,1124.49,1118.21,1124.49,628.0,1122.49,1124.49,1118.21,1124.49,628.0
2018-02-21 13:00:00,1124.49,1125.95,1120.27,1125.4,927.0,1124.49,1125.95,1120.27,1125.4,927.0
2018-02-21 13:30:00,1125.5,1128.36,1122.91,1125.18,689.0,1125.5,1128.36,1122.91,1125.18,689.0
2018-02-21 14:00:00,1128.36,1131.07,1121.3,1128.13,1043.0,1128.36,1131.07,1121.3,1128.13,1043.0
2018-02-21 14:30:00,1128.0,1130.28,1120.48,1122.59,925.0,1128.0,1130.28,1120.48,1122.59,925.0
2018-02-21 15:00:00,1120.23,1124.96,1116.39,1120.88,1000.0,1120.23,1124.96,1116.39,1120.88,1000.0
2018-02-21 15:30:00,1118.41,1122.01,1110.37,1110.37,3507.0,1118.41,1122.01,1110.37,1110.37,3507.0
2018-02-22 09:30:00,1117.8,1122.96,1115.25,1117.78,1106.0,1117.8,1122.96,1115.25,1117.78,1106.0
2018-02-22 10:00:00,1116.92,1123.02,1116.48,1120.27,1003.0,1116.92,1123.02,1116.48,1120.27,1003.0
2018-02-22 10:30:00,1117.52,1122.29,1116.11,1121.36,357.0,1117.52,1122.29,1116.11,1121.36,357.0
2018-02-22 11:00:00,1122.28,1122.28,1115.6,1119.32,569.0,1122.28,1122.28,1115.6,1119.32,569.0
2018-02-22 11:30:00,1121.28,1122.99,1117.6,1122.28,540.0,1121.28,1122.99,1117.6,1122.28,540.0
2018-02-22 12:00:00,1121.0,1122.99,1120.01,1121.99,1134.0,1121.0,1122.99,1120.01,1121.99,1134.0
2018-02-22 12:30:00,1121.0,1122.99,1118.2,1118.2,366.0,1121.0,1122.99,1118.2,1118.2,366.0
2018-02-22 13:00:00,1120.0,1120.23,1118.0,1118.98,1625.0,1120.0,1120.23,1118.0,1118.98,1625.0
2018-02-22 13:30:00,1117.89,1117.89,1114.11,1115.95,2068.0,1117.89,1117.89,1114.11,1115.95,2068.0
2018-02-22 14:00:00,1115.95,1117.99,1114.43,1116.53,1695.0,1115.95,1117.99,1114.43,1116.53,1695.0
2018-02-22 14:30:00,1116.99,1117.15,1109.12,1109.12,890.0,1116.99,1117.15,1109.12,1109.12,890.0
2018-02-22 15:00:00,1108.34,1110.38,1105.0,1107.32,309.0,1108.34,1110.38,1105.0,1107.32,309.0
2018-02-22 15:30:00,1109.21,1111.1,1104.99,1107.1,2556.0,1109.21,1111.1,1104.99,1107.1,2556.0
2018-02-23 09:30:00,1111.77,1120.0,1111.77,1112.15,406.0,1111.77,1120.0,1111.77,1112.15,406.0
2018-02-23 10:00:00,1112.15,1116.0,1112.15,1114.85,932.0,1112.15,1116.0,1112.15,1114.85,932.0
2018-02-23 10:30:00,1113.44,1115.38,1107.85,1107.85,1363.0,1113.44,1115.38,1107.85,1107.85,1363.0
2018-02-23 11:00:00,1110.85,1116.32,1107.68,1111.57,1232.0,1110.85,1116.32,1107.68,1111.57,1232.0
2018-02-23 11:30:00,1116.66,1116.66,1112.22,1114.59,277.0,1116.66,1116.66,1112.22,1114.59,277.0
2018-02-23 12:00:00,1116.68,1117.0,1114.55,1114.86,627.0,1116.68,1117.0,1114.55,1114.86,627.0
2018-02-23 12:30:00,1114.86,1114.86,1111.2,1111.2,467.0,1114.86,1114.86,1111.2,1111.2,467.0
2018-02-23 13:00:00,1112.85,1113.55,1107.0,1110.71,198.0,1112.85,1113.55,1107.0,1110.71,198.0
2018-02-23 13:30:00,1112.41,1115.17,1111.57,1112.74,499.0,1112.41,1115.17,1111.57,1112.74,499.0
2018-02-23 14:00:00,1113.42,1113.69,1108.99,1113.69,1145.0,1113.42,1113.69,1108.99,1113.69,1145.0
2018-02-23 14:30:00,1110.29,1115.66,1110.28,1115.0,623.0,1110.29,1115.66,1110.28,1115.0,623.0
2018-02-23 15:00:00,1115.92,1119.97,1115.0,1115.04,655.0,1115.92,1119.97,1115.0,1115.04,655.0
2018-02-23 15:30:00,1119.29,1122.89,1115.06,1121.5,3132.0,1119.29,1122.89,1115.06,1121.5,3132.0
2018-02-26 09:30:00,1124.74,1132.47,1122.01,1122.01,2081.0,1124.74,1132.47,1122.01,1122.01,2081.0
2018-02-26 10:00:00,1122.01,1124.74,1120.02,1120.02,463.0,1122.01,1124.74,1120.02,1120.02,463.0
2018-02-26 10:30:00,1120.03,1122.0,1118.47,1120.05,615.0,1120.03,1122.0,1118.47,1120.05,615.0
2018-02-26 11:00:00,1121.99,1126.88,1121.99,1123.05,290.0,1121.99,1126.88,1121.99,1123.05,290.0
2018-02-26 11:30:00,1123.05,1127.5,1123.05,1126.0,869.0,1123.05,1127.5,1123.05,1126.0,869.0
2018-02-26 12:00:00,1126.0,1127.19,1125.18,1127.19,1529.0,1126.0,1127.19,1125.18,1127.19,1529.0
2018-02-26 12:30:00,1126.96,1127.01,1124.6,1126.88,491.0,1126.96,1127.01,1124.6,1126.88,491.0
2018-02-26 13:00:00,1127.16,1127.53,1125.53,1125.56,575.0,1127.16,1127.53,1125.53,1125.56,575.0
2018-02-26 13:30:00,1128.49,1128.96,1125.57,1128.48,450.0,1128.49,1128.96,1125.57,1128.48,450.0
2018-02-26 14:00:00,1128.7,1129.42,1126.55,1126.55,646.0,1128.7,1129.42,1126.55,1126.55,646.0
2018-02-26 14:30:00,1128.48,1128.5,1122.12,1125.18,1060.0,1128.48,1128.5,1122.12,1125.18,1060.0
2018-02-26 15:00:00,1120.54,1125.26,1120.19,1125.26,933.0,1120.54,1125.26,1120.19,1125.26,933.0
2018-02-26 15:30:00,1129.17,1131.6,1120.47,1128.24,2780.0,1129.17,1131.6,1120.47,1128.24,2780.0
2018-02-27 09:30:00,1131.0,1135.41,1123.66,1131.9,1957.0,1131.0,1135.41,1123.66,1131.9,1957.0
2018-02-27 10:00:00,1132.51,1133.4,1130.0,1130.0,683.0,1132.51,1133.4,1130.0,1130.0,683.0
2018-02-27 10:30:00,1125.0,1130.02,1125.0,1127.84,664.0,1125.0,1130.02,1125.0,1127.84,664.0
2018-02-27 11:00:00,1125.01,1134.0,1125.01,1133.88,651.0,1125.01,1134.0,1125.01,1133.88,651.0
2018-02-27 11:30:00,1133.0,1133.8,1128.14,1129.72,477.0,1133.0,1133.8,1128.14,1129.72,477.0
2018-02-27 12:00:00,1129.94,1131.59,1125.85,1125.85,369.0,1129.94,1131.59,1125.85,1125.85,369.0
2018-02-27 12:30:00,1126.12,1129.0,1126.12,1126.8,338.0,1126.12,1129.0,1126.12,1126.8,338.0
2018-02-27 13:00:00,1127.66,1128.84,1125.22,1127.9,224.0,1127.66,1128.84,1125.22,1127.9,224.0
2018-02-27 13:30:00,1125.95,1128.72,1125.01,1127.38,399.0,1125.95,1128.72,1125.01,1127.38,399.0
2018-02-27 14:00:00,1125.15,1129.0,1125.01,1128.16,1126.0,1125.15,1129.0,1125.01,1128.16,1126.0
2018-02-27 14:30:00,1128.8,1134.76,1125.58,1134.76,606.0,1128.8,1134.76,1125.58,1134.76,606.0
2018-02-27 15:00:00,1134.89,1134.89,1131.38,1133.15,1417.0,1134.89,1134.89,1131.38,1133.15,1417.0
2018-02-27 15:30:00,1133.15,1136.1,1123.09,1123.09,6172.0,1133.15,1136.1,1123.09,1123.09,6172.0
2018-02-28 09:30:00,1125.0,1128.38,1123.71,1127.14,1571.0,1125.0,1128.38,1123.71,1127.14,1571.0
2018-02-28 10:00:00,1126.22,1126.23,1120.01,1120.44,214.0,1126.22,1126.23,1120.01,1120.44,214.0
2018-02-28 10:30:00,1119.68,1121.8,1114.78,1115.0,639.0,1119.68,1121.8,1114.78,1115.0,639.0
2018-02-28 11:00:00,1115.0,1124.13,1113.11,1119.75,2483.0,1115.0,1124.13,1113.11,1119.75,2483.0
2018-02-28 11:30:00,1122.55,1126.0,1118.81,1126.0,560.0,1122.55,1126.0,1118.81,1126.0,560.0
2018-02-28 12:00:00,1123.99,1124.64,1120.99,1121.0,647.0,1123.99,1124.64,1120.99,1121.0,647.0
2018-02-28 12:30:00,1120.0,1126.0,1120.0,1123.51,687.0,1120.0,1126.0,1120.0,1123.51,687.0
2018-02-28 13:00:00,1124.0,1126.0,1120.61,1126.0,511.0,1124.0,1126.0,1120.61,1126.0,511.0
2018-02-28 13:30:00,1124.38,1126.0,1120.61,1125.18,393.0,1124.38,1126.0,1120.61,1125.18,393.0
2018-02-28 14:00:00,1120.64,1129.69,1120.64,1128.05,726.0,1120.64,1129.69,1120.64,1128.05,726.0
2018-02-28 14:30:00,1129.67,1129.86,1122.54,1124.41,373.0,1129.67,1129.86,1122.54,1124.41,373.0
2018-02-28 15:00:00,1122.75,1123.87,1116.81,1120.0,1106.0,1122.75,1123.87,1116.81,1120.0,1106.0
2018-02-28 15:30:00,1124.34,1124.34,1111.11,1112.14,4138.0,1124.34,1124.34,1111.11,1112.14,4138.0
2018-03-01 09:30:00,1119.49,1122.5,1113.2,1116.0,1838.0,1119.49,1122.5,1113.2,1116.0,1838.0
2018-03-01 10:00:00,1116.72,1119.1,1113.02,1115.36,1497.0,1116.72,1119.1,1113.02,1115.36,1497.0
2018-03-01 10:30:00,1115.31,1120.15,1114.62,1115.22,448.0,1115.31,1120.15,1114.62,1115.22,448.0
2018-03-01 11:00:00,1116.15,1117.57,1112.36,1115.77,2664.0,1116.15,1117.57,1112.36,1115.77,2664.0
2018-03-01 11:30:00,1115.19,1121.9,1114.26,1119.84,1191.0,1115.19,1121.9,1114.26,1119.84,1191.0
2018-03-01 12:00:00,1114.81,1119.77,1114.81,1114.92,383.0,1114.81,1119.77,1114.81,1114.92,383.0
2018-03-01 12:30:00,1115.4,1119.4,1112.83,1115.01,1683.0,1115.4,1119.4,1112.83,1115.01,1683.0
2018-03-01 13:00:00,1115.99,1115.99,1109.75,1111.46,1585.0,1115.99,1115.99,1109.75,1111.46,1585.0
2018-03-01 13:30:00,1111.57,1112.0,1105.89,1106.72,726.0,1111.57,1112.0,1105.89,1106.72,726.0
2018-03-01 14:00:00,1107.0,1110.37,1101.15,1106.26,1029.0,1107.0,1110.37,1101.15,1106.26,1029.0
2018-03-01 14:30:00,1103.56,1108.39,1103.51,1106.92,2226.0,1103.56,1108.39,1103.51,1106.92,2226.0
2018-03-01 15:00:00,1106.93,1111.35,1103.0,1109.06,1381.0,1106.93,1111.35,1103.0,1109.06,1381.0
2018-03-01 15:30:00,1107.02,1110.27,1102.56,1102.72,3081.0,1107.02,1110.27,1102.56,1102.72,3081.0
2018-03-02 09:30:00,1100.0,1110.5,1100.0,1101.0,806.0,1100.0,1110.5,1100.0,1101.0,806.0
2018-03-02 10:00:00,1100.05,1104.05,1090.0,1091.75,1444.0,1100.05,1104.05,1090.0,1091.75,1444.0
2018-03-02 10:30:00,1092.58,1095.83,1090.01,1095.82,1453.0,1092.58,1095.83,1090.01,1095.82,1453.0
2018-03-02 11:00:00,1097.54,1103.79,1095.87,1098.03,630.0,1097.54,1103.79,1095.87,1098.03,630.0
2018-03-02 11:30:00,1100.9,1108.48,1100.9,1108.12,146.0,1100.9,1108.48,1100.9,1108.12,146.0
2018-03-02 12:00:00,1105.91,1105.98,1100.9,1100.97,210.0,1105.91,1105.98,1100.9,1100.97,210.0
2018-03-02 12:30:00,1100.98,1111.06,1100.98,1110.02,1085.0,1100.98,1111.06,1100.98,1110.02,1085.0
2018-03-02 13:00:00,1106.36,1109.19,1098.9,1100.71,1696.0,1106.36,1109.19,1098.9,1100.71,1696.0
2018-03-02 13:30:00,1108.36,1108.36,1100.78,1103.53,810.0,1108.36,1108.36,1100.78,1103.53,810.0
2018-03-02 14:00:00,1103.53,1108.16,1100.79,1100.79,331.0,1103.53,1108.16,1100.79,1100.79,331.0
2018-03-02 14:30:00,1101.44,1103.95,1101.43,1101.91,284.0,1101.44,1103.95,1101.43,1101.91,284.0
2018-03-02 15:00:00,1103.19,1110.27,1100.05,1103.0,669.0,1103.19,1110.27,1100.05,1103.0,669.0
2018-03-02 15:30:00,1107.88,1117.9,1103.49,1115.92,3740.0,1107.88,1117.9,1103.49,1115.92,3740.0
2018-03-05 09:30:00,1109.3,1116.9,1106.05,1108.02,748.0,1109.3,1116.9,1106.05,1108.02,748.0
2018-03-05 10:00:00,1112.15,1116.28,1108.03,1109.54,466.0,1112.15,1116.28,1108.03,1109.54,466.0
2018-03-05 10:30:00,1107.77,1114.72,1105.82,1111.22,1821.0,1107.77,1114.72,1105.82,1111.22,1821.0
2018-03-05 11:00:00,1113.25,1119.87,1110.25,1118.62,556.0,1113.25,1119.87,1110.25,1118.62,556.0
2018-03-05 11:30:00,1118.59,1129.5,1117.09,1123.39,1667.0,1118.59,1129.5,1117.09,1123.39,1667.0
2018-03-05 12:00:00,1121.1,1128.34,1121.1,1121.55,1098.0,1121.1,1128.34,1121.1,1121.55,1098.0
2018-03-05 12:30:00,1122.01,1130.0,1122.01,1130.0,786.0,1122.01,1130.0,1122.01,1130.0,786.0
2018-03-05 13:00:00,1130.0,1130.0,1123.95,1126.97,1109.0,1130.0,1130.0,1123.95,1126.97,1109.0
2018-03-05 13:30:00,1126.22,1129.99,1123.83,1126.93,414.0,1126.22,1129.99,1123.83,1126.93,414.0
2018-03-05 14:00:00,1127.3,1131.15,1123.83,1131.15,1460.0,1127.3,1131.15,1123.83,1131.15,1460.0
2018-03-05 14:30:00,1131.15,1136.0,1128.99,1135.52,1191.0,1131.15,1136.0,1128.99,1135.52,1191.0
2018-03-05 15:00:00,1135.51,1139.99,1130.05,1132.6,1507.0,1135.51,1139.99,1130.05,1132.6,1507.0
2018-03-05 15:30:00,1132.9,1137.42,1128.75,1130.46,4408.0,1132.9,1137.42,1128.75,1130.46,4408.0
2018-03-06 09:30:00,1133.85,1137.9,1124.99,1125.61,787.0,1133.85,1137.9,1124.99,1125.61,787.0
2018-03-06 10:00:00,1129.0,1129.2,1125.01,1128.03,462.0,1129.0,1129.2,1125.01,1128.03,462.0
2018-03-06 10:30:00,1129.21,1130.38,1125.01,1126.59,606.0,1129.21,1130.38,1125.01,1126.59,606.0
2018-03-06 11:00:00,1125.36,1128.19,1125.01,1125.51,789.0,1125.36,1128.19,1125.01,1125.51,789.0
2018-03-06 11:30:00,1127.5,1134.86,1125.02,1132.4,539.0,1127.5,1134.86,1125.02,1132.4,539.0
2018-03-06 12:00:00,1134.81,1134.82,1126.95,1130.99,885.0,1134.81,1134.82,1126.95,1130.99,885.0
2018-03-06 12:30:00,1128.91,1134.87,1128.21,1132.49,579.0,1128.91,1134.87,1128.21,1132.49,579.0
2018-03-06 13:00:00,1135.0,1138.92,1132.99,1136.13,448.0,1135.0,1138.92,1132.99,1136.13,448.0
2018-03-06 13:30:00,1138.0,1138.0,1133.9,1136.49,974.0,1138.0,1138.0,1133.9,1136.49,974.0
2018-03-06 14:00:00,1137.04,1138.8,1135.68,1137.81,818.0,1137.04,1138.8,1135.68,1137.81,818.0
2018-03-06 14:30:00,1134.76,1139.98,1131.64,1138.52,958.0,1134.76,1139.98,1131.64,1138.52,958.0
2018-03-06 15:00:00,1138.83,1144.71,1135.72,1141.9,1778.0,1138.83,1144.71,1135.72,1141.9,1778.0
2018-03-06 15:30:00,1142.0,1142.62,1135.85,1141.49,7815.0,1142.0,1142.62,1135.85,1141.49,7815.0
2018-03-07 09:30:00,1128.05,1137.99,1128.05,1136.45,661.0,1128.05,1137.99,1128.05,1136.45,661.0
2018-03-07 10:00:00,1136.45,1142.18,1132.0,1142.18,813.0,1136.45,1142.18,1132.0,1142.18,813.0
2018-03-07 10:30:00,1141.35,1141.35,1135.63,1138.96,486.0,1141.35,1141.35,1135.63,1138.96,486.0
2018-03-07 11:00:00,1140.48,1140.48,1136.24,1137.06,432.0,1140.48,1140.48,1136.24,1137.06,432.0
2018-03-07 11:30:00,1137.86,1140.19,1132.95,1132.95,651.0,1137.86,1140.19,1132.95,1132.95,651.0
2018-03-07 12:00:00,1133.87,1137.98,1132.33,1136.41,835.0,1133.87,1137.98,1132.33,1136.41,835.0
2018-03-07 12:30:00,1136.41,1136.96,1134.01,1135.0,700.0,1136.41,1136.96,1134.01,1135.0,700.0
2018-03-07 13:00:00,1135.0,1137.1,1134.0,1136.8,278.0,1135.0,1137.1,1134.0,1136.8,278.0
2018-03-07 13:30:00,1137.0,1140.94,1135.87,1137.0,486.0,1137.0,1140.94,1135.87,1137.0,486.0
2018-03-07 14:00:00,1137.0,1137.19,1134.01,1134.01,264.0,1137.0,1137.19,1134.01,1134.01,264.0
2018-03-07 14:30:00,1135.87,1137.76,1134.56,1135.22,1039.0,1135.87,1137.76,1134.56,1135.22,1039.0
2018-03-07 15:00:00,1135.99,1140.0,1135.1,1135.8,1403.0,1135.99,1140.0,1135.1,1135.8,1403.0
2018-03-07 15:30:00,1135.81,1140.0,1130.45,1131.78,4501.0,1135.81,1140.0,1130.45,1131.78,4501.0
2018-03-08 09:30:00,1133.8,1133.89,1126.21,1131.0,2021.0,1133.8,1133.89,1126.21,1131.0,2021.0
2018-03-08 10:00:00,1131.0,1133.98,1129.25,1132.66,1797.0,1131.0,1133.98,1129.25,1132.66,1797.0
2018-03-08 10:30:00,1132.88,1136.47,1129.31,1133.79,299.0,1132.88,1136.47,1129.31,1133.79,299.0
2018-03-08 11:00:00,1132.66,1134.77,1131.4,1131.4,644.0,1132.66,1134.77,1131.4,1131.4,644.0
2018-03-08 11:30:00,1133.35,1133.35,1129.65,1132.48,427.0,1133.35,1133.35,1129.65,1132.48,427.0
2018-03-08 12:00:00,1132.75,1132.75,1129.65,1132.75,507.0,1132.75,1132.75,1129.65,1132.75,507.0
2018-03-08 12:30:00,1129.65,1132.0,1129.17,1130.61,552.0,1129.65,1132.0,1129.17,1130.61,552.0
2018-03-08 13:00:00,1130.0,1135.4,1130.0,1132.34,138.0,1130.0,1135.4,1130.0,1132.34,138.0
2018-03-08 13:30:00,1132.32,1133.48,1130.0,1132.8,294.0,1132.32,1133.48,1130.0,1132.8,294.0
2018-03-08 14:00:00,1132.17,1133.46,1127.18,1130.27,2117.0,1132.17,1133.46,1127.18,1130.27,2117.0
2018-03-08 14:30:00,1130.27,1136.24,1129.6,1135.95,1307.0,1130.27,1136.24,1129.6,1135.95,1307.0
2018-03-08 15:00:00,1136.24,1136.24,1133.25,1133.77,402.0,1136.24,1136.24,1133.25,1133.77,402.0
2018-03-08 15:30:00,1133.77,1136.29,1130.5,1135.72,2828.0,1133.77,1136.29,1130.5,1135.72,2828.0
2018-03-09 09:30:00,1135.73,1145.0,1135.73,1145.0,906.0,1135.73,1145.0,1135.73,1145.0,906.0
2018-03-09 10:00:00,1145.45,1148.55,1140.0,1145.6,740.0,1145.45,1148.55,1140.0,1145.6,740.0
2018-03-09 10:30:00,1146.68,1147.01,1143.96,1146.0,305.0,1146.68,1147.01,1143.96,1146.0,305.0
2018-03-09 11:00:00,1146.57,1147.07,1144.65,1145.88,574.0,1146.57,1147.07,1144.65,1145.88,574.0
2018-03-09 11:30:00,1146.74,1147.83,1142.4,1142.4,860.0,1146.74,1147.83,1142.4,1142.4,860.0
2018-03-09 12:00:00,1145.53,1146.17,1142.4,1144.26,381.0,1145.53,1146.17,1142.4,1144.26,381.0
2018-03-09 12:30:00,1144.01,1148.88,1144.01,1148.18,440.0,1144.01,1148.88,1144.01,1148.18,440.0
2018-03-09 13:00:00,1148.5,1148.92,1147.04,1148.08,332.0,1148.5,1148.92,1147.04,1148.08,332.0
2018-03-09 13:30:00,1148.0,1148.91,1147.05,1148.58,1094.0,1148.0,1148.91,1147.05,1148.58,1094.0
2018-03-09 14:00:00,1148.8,1149.85,1147.06,1147.94,1529.0,1148.8,1149.85,1147.06,1147.94,1529.0
2018-03-09 14:30:00,1147.93,1151.01,1147.39,1149.14,1043.0,1147.93,1151.01,1147.39,1149.14,1043.0
2018-03-09 15:00:00,1148.63,1153.27,1148.63,1150.73,1048.0,1148.63,1153.27,1148.63,1150.73,1048.0
2018-03-09 15:30:00,1150.74,1154.74,1142.74,1143.09,6789.0,1150.74,1154.74,1142.74,1143.09,6789.0
2018-03-12 09:30:00,1145.0,1148.0,1136.25,1146.95,1481.0,1145.0,1148.0,1136.25,1146.95,1481.0
2018-03-12 10:00:00,1145.35,1149.9,1143.52,1148.98,597.0,1145.35,1149.9,1143.52,1148.98,597.0
2018-03-12 10:30:00,1146.39,1150.0,1144.6,1148.0,2018.0,1146.39,1150.0,1144.6,1148.0,2018.0
2018-03-12 11:00:00,1147.52,1151.59,1146.06,1151.58,1030.0,1147.52,1151.59,1146.06,1151.58,1030.0
2018-03-12 11:30:00,1151.58,1152.0,1149.88,1149.96,367.0,1151.58,1152.0,1149.88,1149.96,367.0
2018-03-12 12:00:00,1148.98,1150.11,1146.93,1147.1,258.0,1148.98,1150.11,1146.93,1147.1,258.0
2018-03-12 12:30:00,1147.07,1147.39,1145.06,1147.34,1154.0,1147.07,1147.39,1145.06,1147.34,1154.0
2018-03-12 13:00:00,1145.02,1147.11,1145.02,1145.22,415.0,1145.02,1147.11,1145.02,1145.22,415.0
2018-03-12 13:30:00,1146.34,1150.65,1146.0,1147.9,397.0,1146.34,1150.65,1146.0,1147.9,397.0
2018-03-12 14:00:00,1146.47,1147.66,1143.03,1143.03,702.0,1146.47,1147.66,1143.03,1143.03,702.0
2018-03-12 14:30:00,1141.91,1146.62,1140.47,1142.71,805.0,1141.91,1146.62,1140.47,1142.71,805.0
2018-03-12 15:00:00,1142.7,1144.85,1142.69,1143.6,620.0,1142.7,1144.85,1142.69,1143.6,620.0
2018-03-12 15:30:00,1143.96,1145.09,1139.61,1139.61,2272.0,1143.96,1145.09,1139.61,1139.61,2272.0
2018-03-13 09:30:00,1145.0,1155.01,1139.5,1149.9,1460.0,1145.0,1155.01,1139.5,1149.9,1460.0
2018-03-13 10:00:00,1148.0,1150.79,1145.62,1148.99,674.0,1148.0,1150.79,1145.62,1148.99,674.0
2018-03-13 10:30:00,1148.5,1148.5,1145.71,1147.55,1251.0,1148.5,1148.5,1145.71,1147.55,1251.0
2018-03-13 11:00:00,1147.55,1150.75,1146.74,1148.11,1662.0,1147.55,1150.75,1146.74,1148.11,1662.0
2018-03-13 11:30:00,1148.14,1150.14,1145.62,1148.44,1342.0,1148.14,1150.14,1145.62,1148.44,1342.0
2018-03-13 12:00:00,1149.18,1149.49,1145.49,1147.07,156.0,1149.18,1149.49,1145.49,1147.07,156.0
2018-03-13 12:30:00,1145.52,1149.48,1145.52,1148.52,360.0,1145.52,1149.48,1145.52,1148.52,360.0
2018-03-13 13:00:00,1149.11,1150.5,1149.11,1149.56,323.0,1149.11,1150.5,1149.11,1149.56,323.0
2018-03-13 13:30:00,1149.45,1150.32,1146.16,1147.26,281.0,1149.45,1150.32,1146.16,1147.26,281.0
2018-03-13 14:00:00,1147.5,1150.1,1146.17,1150.1,444.0,1147.5,1150.1,1146.17,1150.1,444.0
2018-03-13 14:30:00,1149.12,1153.1,1149.12,1150.63,192.0,1149.12,1153.1,1149.12,1150.63,192.0
2018-03-13 15:00:00,1152.17,1152.17,1147.73,1147.73,851.0,1152.17,1152.17,1147.73,1147.73,851.0
2018-03-13 15:30:00,1148.68,1150.98,1145.04,1148.53,1932.0,1148.68,1150.98,1145.04,1148.53,1932.0
2018-03-14 09:30:00,1150.8,1151.01,1145.26,1151.0,581.0,1150.8,1151.01,1145.26,1151.0,581.0
2018-03-14 10:00:00,1151.0,1151.01,1148.0,1150.99,368.0,1151.0,1151.01,1148.0,1150.99,368.0
2018-03-14 10:30:00,1150.4,1150.98,1148.02,1150.74,881.0,1150.4,1150.98,1148.02,1150.74,881.0
2018-03-14 11:00:00,1149.7,1155.01,1148.22,1154.55,980.0,1149.7,1155.01,1148.22,1154.55,980.0
2018-03-14 11:30:00,1154.94,1156.9,1152.58,1153.41,1726.0,1154.94,1156.9,1152.58,1153.41,1726.0
2018-03-14 12:00:00,1153.41,1155.86,1147.45,1151.63,2021.0,1153.41,1155.86,1147.45,1151.63,2021.0
2018-03-14 12:30:00,1151.2,1151.74,1145.52,1147.62,327.0,1151.2,1151.74,1145.52,1147.62,327.0
2018-03-14 13:00:00,1148.01,1148.01,1142.04,1143.33,1098.0,1148.01,1148.01,1142.04,1143.33,1098.0
2018-03-14 13:30:00,1145.69,1151.8,1144.99,1150.01,736.0,1145.69,1151.8,1144.99,1150.01,736.0
2018-03-14 14:00:00,1151.58,1151.59,1147.23,1150.5,310.0,1151.58,1151.59,1147.23,1150.5,310.0
2018-03-14 14:30:00,1149.79,1149.79,1143.0,1145.2,329.0,1149.79,1149.79,1143.0,1145.2,329.0
2018-03-14 15:00:00,1144.11,1147.31,1140.62,1144.46,863.0,1144.11,1147.31,1140.62,1144.46,863.0
2018-03-14 15:30:00,1144.3,1149.83,1140.02,1143.02,3595.0,1144.3,1149.83,1140.02,1143.02,3595.0
2018-03-15 09:30:00,1142.27,1157.0,1130.0,1137.1,1588.0,1142.27,1157.0,1130.0,1137.1,1588.0
2018-03-15 10:00:00,1137.45,1142.0,1135.91,1138.03,2356.0,1137.45,1142.0,1135.91,1138.03,2356.0
2018-03-15 10:30:00,1138.93,1139.54,1135.74,1139.54,1082.0,1138.93,1139.54,1135.74,1139.54,1082.0
2018-03-15 11:00:00,1139.37,1145.44,1139.37,1144.35,1477.0,1139.37,1145.44,1139.37,1144.35,1477.0
2018-03-15 11:30:00,1144.34,1144.97,1141.98,1144.18,807.0,1144.34,1144.97,1141.98,1144.18,807.0
2018-03-15 12:00:00,1143.13,1143.38,1136.24,1142.44,1265.0,1143.13,1143.38,1136.24,1142.44,1265.0
2018-03-15 12:30:00,1139.0,1139.84,1135.72,1139.01,653.0,1139.0,1139.84,1135.72,1139.01,653.0
2018-03-15 13:00:00,1138.24,1141.98,1138.24,1141.98,813.0,1138.24,1141.98,1138.24,1141.98,813.0
2018-03-15 13:30:00,1141.98,1142.57,1137.59,1139.46,1235.0,1141.98,1142.57,1137.59,1139.46,1235.0
2018-03-15 14:00:00,1141.69,1143.35,1141.29,1141.67,600.0,1141.69,1143.35,1141.29,1141.67,600.0
2018-03-15 14:30:00,1142.23,1146.75,1139.89,1142.58,956.0,1142.23,1146.75,1139.89,1142.58,956.0
2018-03-15 15:00:00,1141.4,1144.03,1139.62,1142.58,1607.0,1141.4,1144.03,1139.62,1142.58,1607.0
2018-03-15 15:30:00,1142.43,1146.99,1139.1,1143.39,7221.0,1142.43,1146.99,1139.1,1143.39,7221.0
2018-03-16 09:30:00,1140.77,1151.75,1140.77,1151.3,1139.0,1140.77,1151.75,1140.77,1151.3,1139.0
2018-03-16 10:00:00,1152.26,1152.26,1145.6,1147.38,611.0,1152.26,1152.26,1145.6,1147.38,611.0
2018-03-16 10:30:00,1145.5,1156.63,1145.5,1151.34,1093.0,1145.5,1156.63,1145.5,1151.34,1093.0
2018-03-16 11:00:00,1151.55,1153.29,1150.0,1153.29,614.0,1151.55,1153.29,1150.0,1153.29,614.0
2018-03-16 11:30:00,1153.29,1155.06,1151.0,1153.84,2160.0,1153.29,1155.06,1151.0,1153.84,2160.0
2018-03-16 12:00:00,1154.68,1163.49,1151.0,1155.47,7286.0,1154.68,1163.49,1151.0,1155.47,7286.0
2018-03-16 12:30:00,1155.43,1159.98,1153.72,1159.35,2947.0,1155.43,1159.98,1153.72,1159.35,2947.0
2018-03-16 13:00:00,1159.5,1163.37,1152.44,1152.45,4127.0,1159.5,1163.37,1152.44,1152.45,4127.0
2018-03-16 13:30:00,1152.45,1155.29,1149.72,1150.0,2465.0,1152.45,1155.29,1149.72,1150.0,2465.0
2018-03-16 14:00:00,1150.88,1151.74,1146.71,1149.15,2343.0,1150.88,1151.74,1146.71,1149.15,2343.0
2018-03-16 14:30:00,1150.4,1153.09,1147.92,1152.38,1561.0,1150.4,1153.09,1147.92,1152.38,1561.0
2018-03-16 15:00:00,1152.55,1164.7,1151.3,1155.7,2154.0,1152.55,1164.7,1151.3,1155.7,2154.0
2018-03-16 15:30:00,1156.1,1161.99,1155.29,1159.31,4671.0,1156.1,1161.99,1155.29,1159.31,4671.0
2018-03-19 09:30:00,1161.26,1164.99,1159.3,1160.1,1942.0,1161.26,1164.99,1159.3,1160.1,1942.0
2018-03-19 10:00:00,1158.77,1162.86,1158.77,1161.01,504.0,1158.77,1162.86,1158.77,1161.01,504.0
2018-03-19 10:30:00,1160.03,1160.03,1152.44,1153.69,1064.0,1160.03,1160.03,1152.44,1153.69,1064.0
2018-03-19 11:00:00,1154.14,1156.22,1151.96,1153.45,2019.0,1154.14,1156.22,1151.96,1153.45,2019.0
2018-03-19 11:30:00,1153.45,1153.48,1151.02,1152.46,763.0,1153.45,1153.48,1151.02,1152.46,763.0
2018-03-19 12:00:00,1151.45,1152.78,1150.22,1150.47,627.0,1151.45,1152.78,1150.22,1150.47,627.0
2018-03-19 12:30:00,1150.42,1153.04,1150.26,1151.01,616.0,1150.42,1153.04,1150.26,1151.01,616.0
2018-03-19 13:00:00,1151.8,1152.65,1147.35,1151.95,792.0,1151.8,1152.65,1147.35,1151.95,792.0
2018-03-19 13:30:00,1148.0,1151.27,1147.75,1151.25,1143.0,1148.0,1151.27,1147.75,1151.25,1143.0
2018-03-19 14:00:00,1151.25,1154.47,1150.71,1151.73,740.0,1151.25,1154.47,1150.71,1151.73,740.0
2018-03-19 14:30:00,1152.22,1154.04,1150.34,1154.03,888.0,1152.22,1154.04,1150.34,1154.03,888.0
2018-03-19 15:00:00,1153.38,1158.08,1151.92,1157.69,1202.0,1153.38,1158.08,1151.92,1157.69,1202.0
2018-03-19 15:30:00,1157.01,1158.11,1152.56,1154.25,4211.0,1157.01,1158.11,1152.56,1154.25,4211.0
2018-03-20 09:30:00,1160.46,1185.41,1155.01,1184.87,4964.0,1160.46,1185.41,1155.01,1184.87,4964.0
2018-03-20 10:00:00,1186.75,1189.25,1171.7,1176.57,3115.0,1186.75,1189.25,1171.7,1176.57,3115.0
2018-03-20 10:30:00,1180.85,1184.78,1179.05,1184.78,954.0,1180.85,1184.78,1179.05,1184.78,954.0
2018-03-20 11:00:00,1183.08,1194.98,1183.07,1187.47,1267.0,1183.08,1194.98,1183.07,1187.47,1267.0
2018-03-20 11:30:00,1187.47,1194.98,1181.06,1187.13,1735.0,1187.47,1194.98,1181.06,1187.13,1735.0
2018-03-20 12:00:00,1187.13,1190.17,1186.07,1187.63,1082.0,1187.13,1190.17,1186.07,1187.63,1082.0
2018-03-20 12:30:00,1188.34,1191.71,1187.34,1189.2,574.0,1188.34,1191.71,1187.34,1189.2,574.0
2018-03-20 13:00:00,1189.19,1189.63,1181.06,1181.12,2479.0,1189.19,1189.63,1181.06,1181.12,2479.0
2018-03-20 13:30:00,1184.53,1184.53,1177.02,1177.78,1589.0,1184.53,1184.53,1177.02,1177.78,1589.0
2018-03-20 14:00:00,1177.78,1180.73,1172.03,1177.49,2877.0,1177.78,1180.73,1172.03,1177.49,2877.0
2018-03-20 14:30:00,1177.0,1184.18,1176.02,1183.03,3099.0,1177.0,1184.18,1176.02,1183.03,3099.0
2018-03-20 15:00:00,1181.0,1185.57,1180.99,1183.84,1166.0,1181.0,1185.57,1180.99,1183.84,1166.0
2018-03-20 15:30:00,1184.82,1194.74,1182.1,1185.69,4598.0,1184.82,1194.74,1182.1,1185.69,4598.0
2018-03-21 09:30:00,1185.28,1191.44,1180.28,1181.96,1057.0,1185.28,1191.44,1180.28,1181.96,1057.0
2018-03-21 10:00:00,1180.29,1180.29,1172.0,1172.5,545.0,1180.29,1180.29,1172.0,1172.5,545.0
2018-03-21 10:30:00,1172.5,1178.0,1170.36,1172.93,1287.0,1172.5,1178.0,1170.36,1172.93,1287.0
2018-03-21 11:00:00,1173.43,1173.45,1168.0,1168.74,941.0,1173.43,1173.45,1168.0,1168.74,941.0
2018-03-21 11:30:00,1168.74,1174.6,1168.69,1172.8,2101.0,1168.74,1174.6,1168.69,1172.8,2101.0
2018-03-21 12:00:00,1175.99,1178.4,1174.65,1176.04,949.0,1175.99,1178.4,1174.65,1176.04,949.0
2018-03-21 12:30:00,1176.25,1177.75,1175.0,1177.75,1154.0,1176.25,1177.75,1175.0,1177.75,1154.0
2018-03-21 13:00:00,1176.88,1177.75,1174.5,1175.57,683.0,1176.88,1177.75,1174.5,1175.57,683.0
2018-03-21 13:30:00,1175.41,1179.24,1175.1,1179.24,1331.0,1175.41,1179.24,1175.1,1179.24,1331.0
2018-03-21 14:00:00,1176.19,1187.56,1174.51,1178.53,1294.0,1176.19,1187.56,1174.51,1178.53,1294.0
2018-03-21 14:30:00,1180.09,1180.09,1170.02,1171.36,309.0,1180.09,1180.09,1170.02,1171.36,309.0
2018-03-21 15:00:00,1174.99,1177.54,1171.36,1173.0,1199.0,1174.99,1177.54,1171.36,1173.0,1199.0
2018-03-21 15:30:00,1171.98,1177.37,1170.12,1172.12,3500.0,1171.98,1177.37,1170.12,1172.12,3500.0
2018-03-22 09:30:00,1167.78,1174.8,1167.0,1173.47,1294.0,1167.78,1174.8,1167.0,1173.47,1294.0
2018-03-22 10:00:00,1171.04,1174.97,1166.25,1171.14,838.0,1171.04,1174.97,1166.25,1171.14,838.0
2018-03-22 10:30:00,1171.59,1172.55,1164.99,1165.0,1180.0,1171.59,1172.55,1164.99,1165.0,1180.0
2018-03-22 11:00:00,1166.8,1171.87,1165.38,1171.0,376.0,1166.8,1171.87,1165.38,1171.0,376.0
2018-03-22 11:30:00,1170.49,1171.69,1165.01,1171.64,1016.0,1170.49,1171.69,1165.01,1171.64,1016.0
2018-03-22 12:00:00,1171.64,1177.71,1168.5,1176.3,816.0,1171.64,1177.71,1168.5,1176.3,816.0
2018-03-22 12:30:00,1177.86,1182.44,1177.03,1179.49,380.0,1177.86,1182.44,1177.03,1179.49,380.0
2018-03-22 13:00:00,1181.07,1183.82,1176.01,1183.67,1018.0,1181.07,1183.82,1176.01,1183.67,1018.0
2018-03-22 13:30:00,1183.67,1183.67,1175.78,1178.34,520.0,1183.67,1183.67,1175.78,1178.34,520.0
2018-03-22 14:00:00,1178.34,1180.0,1173.71,1173.71,926.0,1178.34,1180.0,1173.71,1173.71,926.0
2018-03-22 14:30:00,1170.0,1174.08,1168.62,1170.49,728.0,1170.0,1174.08,1168.62,1170.49,728.0
2018-03-22 15:00:00,1168.6,1170.5,1160.02,1160.02,5955.0,1168.6,1170.5,1160.02,1160.02,5955.0
2018-03-22 15:30:00,1163.19,1166.37,1155.02,1158.96,4642.0,1163.19,1166.37,1155.02,1158.96,4642.0
2018-03-23 09:30:00,1157.28,1179.98,1155.95,1159.73,1103.0,1157.28,1179.98,1155.95,1159.73,1103.0
2018-03-23 10:00:00,1159.73,1162.17,1156.26,1159.81,883.0,1159.73,1162.17,1156.26,1159.81,883.0
2018-03-23 10:30:00,1159.81,1167.84,1159.7,1167.24,1662.0,1159.81,1167.84,1159.7,1167.24,1662.0
2018-03-23 11:00:00,1166.3,1166.6,1158.42,1159.0,2624.0,1166.3,1166.6,1158.42,1159.0,2624.0
2018-03-23 11:30:00,1158.0,1161.16,1157.18,1158.9,1776.0,1158.0,1161.16,1157.18,1158.9,1776.0
2018-03-23 12:00:00,1158.9,1160.97,1157.46,1157.47,1968.0,1158.9,1160.97,1157.46,1157.47,1968.0
2018-03-23 12:30:00,1158.84,1160.99,1157.29,1160.99,705.0,1158.84,1160.99,1157.29,1160.99,705.0
2018-03-23 13:00:00,1160.6,1166.49,1160.6,1165.27,1001.0,1160.6,1166.49,1160.6,1165.27,1001.0
2018-03-23 13:30:00,1167.36,1167.38,1161.53,1165.99,609.0,1167.36,1167.38,1161.53,1165.99,609.0
2018-03-23 14:00:00,1164.55,1165.95,1159.53,1164.4,1129.0,1164.55,1165.95,1159.53,1164.4,1129.0
2018-03-23 14:30:00,1164.5,1164.74,1154.99,1156.96,1413.0,1164.5,1164.74,1154.99,1156.96,1413.0
2018-03-23 15:00:00,1153.0,1161.28,1150.08,1152.44,1877.0,1153.0,1161.28,1150.08,1152.44,1877.0
2018-03-23 15:30:00,1154.25,1154.25,1146.53,1149.32,13157.0,1154.25,1154.25,1146.53,1149.32,13157.0
2018-03-26 09:30:00,1168.0,1173.9,1157.14,1160.88,2298.0,1168.0,1173.9,1157.14,1160.88,2298.0
2018-03-26 10:00:00,1159.8,1161.59,1156.99,1160.2,654.0,1159.8,1161.59,1156.99,1160.2,654.0
2018-03-26 10:30:00,1157.02,1159.88,1155.0,1157.23,889.0,1157.02,1159.88,1155.0,1157.23,889.0
2018-03-26 11:00:00,1158.56,1158.57,1147.66,1148.73,1412.0,1158.56,1158.57,1147.66,1148.73,1412.0
2018-03-26 11:30:00,1147.72,1152.25,1145.77,1145.77,1879.0,1147.72,1152.25,1145.77,1145.77,1879.0
2018-03-26 12:00:00,1149.63,1150.42,1146.07,1148.7,2443.0,1149.63,1150.42,1146.07,1148.7,2443.0
2018-03-26 12:30:00,1148.61,1155.86,1148.02,1148.03,1661.0,1148.61,1155.86,1148.02,1148.03,1661.0
2018-03-26 13:00:00,1148.03,1152.67,1148.01,1148.22,1760.0,1148.03,1152.67,1148.01,1148.22,1760.0
2018-03-26 13:30:00,1148.22,1149.84,1145.05,1145.06,1067.0,1148.22,1149.84,1145.05,1145.06,1067.0
2018-03-26 14:00:00,1146.36,1154.08,1144.99,1152.95,4519.0,1146.36,1154.08,1144.99,1152.95,4519.0
2018-03-26 14:30:00,1151.0,1157.0,1150.0,1156.78,2265.0,1151.0,1157.0,1150.0,1156.78,2265.0
2018-03-26 15:00:00,1156.86,1163.03,1156.0,1156.15,1987.0,1156.86,1163.03,1156.0,1156.15,1987.0
2018-03-26 15:30:00,1160.5,1160.5,1149.23,1152.43,8118.0,1160.5,1160.5,1149.23,1152.43,8118.0
2018-03-27 09:30:00,1159.83,1162.98,1150.0,1156.91,1542.0,1159.83,1162.98,1150.0,1156.91,1542.0
2018-03-27 10:00:00,1156.91,1158.53,1149.31,1153.78,2466.0,1156.91,1158.53,1149.31,1153.78,2466.0
2018-03-27 10:30:00,1152.78,1155.65,1148.97,1153.0,1707.0,1152.78,1155.65,1148.97,1153.0,1707.0
2018-03-27 11:00:00,1153.13,1155.25,1149.78,1154.79,1707.0,1153.13,1155.25,1149.78,1154.79,1707.0
2018-03-27 11:30:00,1153.35,1160.0,1150.64,1158.89,686.0,1153.35,1160.0,1150.64,1158.89,686.0
2018-03-27 12:00:00,1158.4,1159.35,1154.38,1155.66,2110.0,1158.4,1159.35,1154.38,1155.66,2110.0
2018-03-27 12:30:00,1154.73,1157.67,1154.72,1155.65,559.0,1154.73,1157.67,1154.72,1155.65,559.0
2018-03-27 13:00:00,1156.53,1159.9,1156.38,1156.38,1411.0,1156.53,1159.9,1156.38,1156.38,1411.0
2018-03-27 13:30:00,1158.19,1159.4,1155.01,1157.57,473.0,1158.19,1159.4,1155.01,1157.57,473.0
2018-03-27 14:00:00,1155.02,1159.01,1154.56,1155.51,1489.0,1155.02,1159.01,1154.56,1155.51,1489.0
2018-03-27 14:30:00,1155.0,1158.11,1150.0,1154.0,960.0,1155.0,1158.11,1150.0,1154.0,960.0
2018-03-27 15:00:00,1150.53,1155.37,1145.01,1147.01,2123.0,1150.53,1155.37,1145.01,1147.01,2123.0
2018-03-27 15:30:00,1147.01,1151.76,1140.4,1148.33,6594.0,1147.01,1151.76,1140.4,1148.33,6594.0
2018-03-28 09:30:00,1154.92,1158.48,1150.26,1154.8,1353.0,1154.92,1158.48,1150.26,1154.8,1353.0
2018-03-28 10:00:00,1157.66,1159.17,1150.0,1157.0,514.0,1157.66,1159.17,1150.0,1157.0,514.0
2018-03-28 10:30:00,1150.0,1155.26,1145.49,1145.51,984.0,1150.0,1155.26,1145.49,1145.51,984.0
2018-03-28 11:00:00,1149.95,1155.15,1147.25,1153.86,753.0,1149.95,1155.15,1147.25,1153.86,753.0
2018-03-28 11:30:00,1153.82,1157.0,1152.45,1156.98,944.0,1153.82,1157.0,1152.45,1156.98,944.0
2018-03-28 12:00:00,1156.98,1168.7,1154.31,1165.53,1143.0,1156.98,1168.7,1154.31,1165.53,1143.0
2018-03-28 12:30:00,1163.07,1164.9,1153.45,1154.31,712.0,1163.07,1164.9,1153.45,1154.31,712.0
2018-03-28 13:00:00,1154.4,1164.65,1154.12,1158.87,936.0,1154.4,1164.65,1154.12,1158.87,936.0
2018-03-28 13:30:00,1159.87,1165.39,1158.22,1160.88,883.0,1159.87,1165.39,1158.22,1160.88,883.0
2018-03-28 14:00:00,1160.11,1165.41,1158.64,1162.85,1395.0,1160.11,1165.41,1158.64,1162.85,1395.0
2018-03-28 14:30:00,1162.1,1164.98,1161.67,1161.74,1234.0,1162.1,1164.98,1161.67,1161.74,1234.0
2018-03-28 15:00:00,1161.56,1163.85,1154.7,1159.71,1870.0,1161.56,1163.85,1154.7,1159.71,1870.0
2018-03-28 15:30:00,1157.96,1163.41,1153.05,1156.46,4065.0,1157.96,1163.41,1153.05,1156.46,4065.0
2018-03-29 09:30:00,1166.04,1167.8,1160.0,1163.74,1168.0,1166.04,1167.8,1160.0,1163.74,1168.0
2018-03-29 10:00:00,1161.92,1164.0,1159.95,1160.0,747.0,1161.92,1164.0,1159.95,1160.0,747.0
2018-03-29 10:30:00,1161.78,1163.99,1160.87,1163.99,835.0,1161.78,1163.99,1160.87,1163.99,835.0
2018-03-29 11:00:00,1163.99,1167.3,1163.77,1166.44,739.0,1163.99,1167.3,1163.77,1166.44,739.0
2018-03-29 11:30:00,1165.06,1167.98,1164.51,1167.35,537.0,1165.06,1167.98,1164.51,1167.35,537.0
2018-03-29 12:00:00,1167.96,1169.99,1164.53,1169.99,888.0,1167.96,1169.99,1164.53,1169.99,888.0
2018-03-29 12:30:00,1168.42,1176.13,1167.92,1172.0,648.0,1168.42,1176.13,1167.92,1172.0,648.0
2018-03-29 13:00:00,1174.4,1175.44,1169.95,1173.59,328.0,1174.4,1175.44,1169.95,1173.59,328.0
2018-03-29 13:30:00,1173.59,1173.59,1170.0,1173.56,560.0,1173.59,1173.59,1170.0,1173.56,560.0
2018-03-29 14:00:00,1173.1,1173.1,1168.0,1168.0,662.0,1173.1,1173.1,1168.0,1168.0,662.0
2018-03-29 14:30:00,1168.0,1173.57,1168.0,1173.42,789.0,1168.0,1173.57,1168.0,1173.42,789.0
2018-03-29 15:00:00,1173.42,1178.0,1171.19,1172.0,1194.0,1173.42,1178.0,1171.19,1172.0,1194.0
2018-03-29 15:30:00,1173.48,1176.84,1165.26,1169.61,3459.0,1173.48,1176.84,1165.26,1169.61,3459.0
2018-04-02 09:30:00,1174.95,1174.96,1165.51,1166.52,2343.0,1174.95,1174.96,1165.51,1166.52,2343.0
2018-04-02 10:00:00,1172.64,1172.65,1156.01,1157.32,900.0,1172.64,1172.65,1156.01,1157.32,900.0
2018-04-02 10:30:00,1157.33,1161.04,1145.01,1146.42,1202.0,1157.33,1161.04,1145.01,1146.42,1202.0
2018-04-02 11:00:00,1146.01,1154.57,1145.01,1148.17,2431.0,1146.01,1154.57,1145.01,1148.17,2431.0
2018-04-02 11:30:00,1150.79,1162.98,1150.01,1150.42,3253.0,1150.79,1162.98,1150.01,1150.42,3253.0
2018-04-02 12:00:00,1150.47,1159.6,1150.18,1155.31,2396.0,1150.47,1159.6,1150.18,1155.31,2396.0
2018-04-02 12:30:00,1156.85,1158.37,1152.2,1152.2,590.0,1156.85,1158.37,1152.2,1152.2,590.0
2018-04-02 13:00:00,1152.2,1152.43,1144.99,1147.96,649.0,1152.2,1152.43,1144.99,1147.96,649.0
2018-04-02 13:30:00,1148.62,1156.32,1145.7,1149.54,2870.0,1148.62,1156.32,1145.7,1149.54,2870.0
2018-04-02 14:00:00,1146.62,1150.56,1146.62,1146.68,1488.0,1146.62,1150.56,1146.62,1146.68,1488.0
2018-04-02 14:30:00,1151.77,1152.24,1145.0,1150.99,1366.0,1151.77,1152.24,1145.0,1150.99,1366.0
2018-04-02 15:00:00,1149.98,1155.37,1144.99,1145.14,1958.0,1149.98,1155.37,1144.99,1145.14,1958.0
2018-04-02 15:30:00,1145.17,1162.42,1145.17,1155.61,7045.0,1145.17,1162.42,1145.17,1155.61,7045.0
2018-04-03 09:30:00,1163.81,1167.03,1150.86,1150.86,2831.0,1163.81,1167.03,1150.86,1150.86,2831.0
2018-04-03 10:00:00,1154.98,1161.03,1150.41,1159.0,1653.0,1154.98,1161.03,1150.41,1159.0,1653.0
2018-04-03 10:30:00,1160.3,1162.01,1154.57,1159.15,2164.0,1160.3,1162.01,1154.57,1159.15,2164.0
2018-04-03 11:00:00,1159.88,1161.73,1155.75,1159.97,1410.0,1159.88,1161.73,1155.75,1159.97,1410.0
2018-04-03 11:30:00,1161.15,1161.7,1152.5,1153.13,2180.0,1161.15,1161.7,1152.5,1153.13,2180.0
2018-04-03 12:00:00,1157.61,1159.23,1150.45,1154.86,2391.0,1157.61,1159.23,1150.45,1154.86,2391.0
2018-04-03 12:30:00,1151.25,1160.07,1147.55,1147.65,2407.0,1151.25,1160.07,1147.55,1147.65,2407.0
2018-04-03 13:00:00,1149.48,1150.86,1147.68,1150.66,1680.0,1149.48,1150.86,1147.68,1150.66,1680.0
2018-04-03 13:30:00,1149.66,1150.79,1145.56,1148.8,2227.0,1149.66,1150.79,1145.56,1148.8,2227.0
2018-04-03 14:00:00,1146.01,1150.27,1145.14,1147.0,1131.0,1146.01,1150.27,1145.14,1147.0,1131.0
2018-04-03 14:30:00,1145.61,1155.3,1144.01,1155.3,6384.0,1145.61,1155.3,1144.01,1155.3,6384.0
2018-04-03 15:00:00,1152.01,1159.95,1150.01,1159.94,2970.0,1152.01,1159.95,1150.01,1159.94,2970.0
2018-04-03 15:30:00,1158.22,1158.74,1150.27,1150.73,6604.0,1158.22,1158.74,1150.27,1150.73,6604.0
2018-04-04 09:30:00,1141.56,1145.59,1128.8,1145.59,2301.0,1141.56,1145.59,1128.8,1145.59,2301.0
2018-04-04 10:00:00,1145.78,1146.13,1137.11,1137.35,937.0,1145.78,1146.13,1137.11,1137.35,937.0
2018-04-04 10:30:00,1140.05,1146.71,1136.72,1146.15,645.0,1140.05,1146.71,1136.72,1146.15,645.0
2018-04-04 11:00:00,1142.12,1148.23,1140.9,1145.46,624.0,1142.12,1148.23,1140.9,1145.46,624.0
2018-04-04 11:30:00,1145.36,1147.86,1141.6,1142.1,912.0,1145.36,1147.86,1141.6,1142.1,912.0
2018-04-04 12:00:00,1142.25,1147.39,1142.06,1145.0,781.0,1142.25,1147.39,1142.06,1145.0,781.0
2018-04-04 12:30:00,1146.21,1147.75,1144.99,1147.75,484.0,1146.21,1147.75,1144.99,1147.75,484.0
2018-04-04 13:00:00,1147.3,1151.5,1146.98,1147.01,1043.0,1147.3,1151.5,1146.98,1147.01,1043.0
2018-04-04 13:30:00,1147.01,1152.8,1147.01,1149.48,601.0,1147.01,1152.8,1147.01,1149.48,601.0
2018-04-04 14:00:00,1150.2,1155.07,1149.48,1155.07,1216.0,1150.2,1155.07,1149.48,1155.07,1216.0
2018-04-04 14:30:00,1155.05,1157.65,1150.01,1154.65,937.0,1155.05,1157.65,1150.01,1154.65,937.0
2018-04-04 15:00:00,1154.92,1157.65,1150.42,1151.8,863.0,1154.92,1157.65,1150.42,1151.8,863.0
2018-04-04 15:30:00,1152.12,1160.0,1152.12,1155.34,3821.0,1152.12,1160.0,1152.12,1155.34,3821.0
2018-04-05 09:30:00,1157.77,1160.16,1156.0,1160.16,673.0,1157.77,1160.16,1156.0,1160.16,673.0
2018-04-05 10:00:00,1158.27,1163.01,1158.26,1158.71,594.0,1158.27,1163.01,1158.26,1158.71,594.0
2018-04-05 10:30:00,1162.95,1162.96,1156.9,1156.9,876.0,1162.95,1162.96,1156.9,1156.9,876.0
2018-04-05 11:00:00,1155.2,1162.23,1155.2,1162.23,703.0,1155.2,1162.23,1155.2,1162.23,703.0
2018-04-05 11:30:00,1162.09,1164.53,1161.93,1164.53,594.0,1162.09,1164.53,1161.93,1164.53,594.0
2018-04-05 12:00:00,1162.32,1165.0,1158.59,1161.0,807.0,1162.32,1165.0,1158.59,1161.0,807.0
2018-04-05 12:30:00,1162.17,1163.7,1160.01,1161.0,1355.0,1162.17,1163.7,1160.01,1161.0,1355.0
2018-04-05 13:00:00,1163.0,1163.01,1158.04,1161.7,276.0,1163.0,1163.01,1158.04,1161.7,276.0
2018-04-05 13:30:00,1160.73,1162.23,1157.64,1157.64,307.0,1160.73,1162.23,1157.64,1157.64,307.0
2018-04-05 14:00:00,1159.18,1162.0,1157.13,1157.14,404.0,1159.18,1162.0,1157.13,1157.14,404.0
2018-04-05 14:30:00,1158.88,1161.98,1158.36,1161.98,532.0,1158.88,1161.98,1158.36,1161.98,532.0
2018-04-05 15:00:00,1161.99,1163.41,1160.01,1160.03,570.0,1161.99,1163.41,1160.01,1160.03,570.0
2018-04-05 15:30:00,1160.02,1162.0,1156.37,1162.0,1323.0,1160.02,1162.0,1156.37,1162.0,1323.0
2018-04-06 09:30:00,1156.31,1164.62,1155.0,1164.0,366.0,1156.31,1164.62,1155.0,1164.0,366.0
2018-04-06 10:00:00,1160.11,1164.34,1160.11,1161.33,1506.0,1160.11,1164.34,1160.11,1161.33,1506.0
2018-04-06 10:30:00,1161.7,1161.7,1156.01,1156.52,997.0,1161.7,1161.7,1156.01,1156.52,997.0
2018-04-06 11:00:00,1156.01,1157.0,1150.01,1150.01,525.0,1156.01,1157.0,1150.01,1150.01,525.0
2018-04-06 11:30:00,1150.36,1159.6,1150.36,1154.01,634.0,1150.36,1159.6,1150.36,1154.01,634.0
2018-04-06 12:00:00,1153.37,1156.29,1150.01,1151.52,315.0,1153.37,1156.29,1150.01,1151.52,315.0
2018-04-06 12:30:00,1153.19,1158.0,1152.75,1157.23,707.0,1153.19,1158.0,1152.75,1157.23,707.0
2018-04-06 13:00:00,1157.28,1158.07,1154.65,1155.39,833.0,1157.28,1158.07,1154.65,1155.39,833.0
2018-04-06 13:30:00,1155.4,1157.93,1152.99,1153.91,1129.0,1155.4,1157.93,1152.99,1153.91,1129.0
2018-04-06 14:00:00,1153.91,1154.66,1147.0,1149.42,1609.0,1153.91,1154.66,1147.0,1149.42,1609.0
2018-04-06 14:30:00,1150.43,1150.43,1139.0,1140.9,2733.0,1150.43,1150.43,1139.0,1140.9,2733.0
2018-04-06 15:00:00,1141.72,1144.35,1135.35,1144.14,1187.0,1141.72,1144.35,1135.35,1144.14,1187.0
2018-04-06 15:30:00,1141.6,1150.0,1138.27,1148.01,4644.0,1141.6,1150.0,1138.27,1148.01,4644.0
2018-04-09 09:30:00,1156.9,1165.98,1145.22,1149.46,2091.0,1156.9,1165.98,1145.22,1149.46,2091.0
2018-04-09 10:00:00,1146.31,1153.49,1142.0,1153.49,1041.0,1146.31,1153.49,1142.0,1153.49,1041.0
2018-04-09 10:30:00,1153.5,1158.87,1153.02,1156.89,679.0,1153.5,1158.87,1153.02,1156.89,679.0
2018-04-09 11:00:00,1154.5,1158.14,1152.0,1152.31,2096.0,1154.5,1158.14,1152.0,1152.31,2096.0
2018-04-09 11:30:00,1152.4,1157.04,1152.4,1153.65,1880.0,1152.4,1157.04,1152.4,1153.65,1880.0
2018-04-09 12:00:00,1151.08,1158.65,1151.08,1158.65,1123.0,1151.08,1158.65,1151.08,1158.65,1123.0
2018-04-09 12:30:00,1158.0,1162.04,1157.67,1158.28,1328.0,1158.0,1162.04,1157.67,1158.28,1328.0
2018-04-09 13:00:00,1159.26,1165.0,1158.43,1160.05,662.0,1159.26,1165.0,1158.43,1160.05,662.0
2018-04-09 13:30:00,1160.12,1165.73,1160.12,1165.72,767.0,1160.12,1165.73,1160.12,1165.72,767.0
2018-04-09 14:00:00,1163.87,1164.0,1158.5,1160.98,1570.0,1163.87,1164.0,1158.5,1160.98,1570.0
2018-04-09 14:30:00,1159.93,1162.0,1157.01,1162.0,1776.0,1159.93,1162.0,1157.01,1162.0,1776.0
2018-04-09 15:00:00,1160.8,1161.27,1136.0,1157.43,3393.0,1160.8,1161.27,1136.0,1157.43,3393.0
2018-04-09 15:30:00,1159.7,1159.7,1144.51,1147.7,2394.0,1159.7,1159.7,1144.51,1147.7,2394.0
2018-04-10 09:30:00,1162.0,1164.8,1157.99,1158.35,1405.0,1162.0,1164.8,1157.99,1158.35,1405.0
2018-04-10 10:00:00,1158.35,1160.94,1156.05,1159.39,312.0,1158.35,1160.94,1156.05,1159.39,312.0
2018-04-10 10:30:00,1157.75,1162.5,1157.75,1159.64,405.0,1157.75,1162.5,1157.75,1159.64,405.0
2018-04-10 11:00:00,1160.69,1160.78,1158.4,1159.39,693.0,1160.69,1160.78,1158.4,1159.39,693.0
2018-04-10 11:30:00,1159.39,1159.39,1153.52,1158.32,1222.0,1159.39,1159.39,1153.52,1158.32,1222.0
2018-04-10 12:00:00,1153.05,1159.36,1153.04,1155.07,693.0,1153.05,1159.36,1153.04,1155.07,693.0
2018-04-10 12:30:00,1156.51,1159.26,1155.68,1158.9,312.0,1156.51,1159.26,1155.68,1158.9,312.0
2018-04-10 13:00:00,1159.42,1159.42,1155.73,1159.4,248.0,1159.42,1159.42,1155.73,1159.4,248.0
2018-04-10 13:30:00,1157.22,1160.3,1155.78,1158.55,910.0,1157.22,1160.3,1155.78,1158.55,910.0
2018-04-10 14:00:00,1158.55,1160.26,1157.32,1157.47,992.0,1158.55,1160.26,1157.32,1157.47,992.0
2018-04-10 14:30:00,1158.69,1160.29,1153.03,1155.14,1007.0,1158.69,1160.29,1153.03,1155.14,1007.0
2018-04-10 15:00:00,1156.89,1156.89,1153.9,1155.44,580.0,1156.89,1156.89,1153.9,1155.44,580.0
2018-04-10 15:30:00,1156.44,1158.12,1153.49,1154.08,2538.0,1156.44,1158.12,1153.49,1154.08,2538.0
2018-04-11 09:30:00,1159.0,1165.89,1151.87,1152.04,1460.0,1159.0,1165.89,1151.87,1152.04,1460.0
2018-04-11 10:00:00,1152.04,1159.66,1152.0,1157.56,1232.0,1152.04,1159.66,1152.0,1157.56,1232.0
2018-04-11 10:30:00,1157.56,1161.02,1155.0,1155.0,1243.0,1157.56,1161.02,1155.0,1155.0,1243.0
2018-04-11 11:00:00,1153.76,1164.13,1153.76,1160.89,994.0,1153.76,1164.13,1153.76,1160.89,994.0
2018-04-11 11:30:00,1158.73,1160.88,1156.63,1158.87,198.0,1158.73,1160.88,1156.63,1158.87,198.0
2018-04-11 12:00:00,1160.3,1161.23,1157.11,1161.19,302.0,1160.3,1161.23,1157.11,1161.19,302.0
2018-04-11 12:30:00,1160.85,1161.54,1156.51,1156.75,224.0,1160.85,1161.54,1156.51,1156.75,224.0
2018-04-11 13:00:00,1158.43,1158.98,1156.6,1157.55,385.0,1158.43,1158.98,1156.6,1157.55,385.0
2018-04-11 13:30:00,1156.5,1158.48,1155.11,1156.0,312.0,1156.5,1158.48,1155.11,1156.0,312.0
2018-04-11 14:00:00,1158.05,1158.05,1152.65,1156.07,345.0,1158.05,1158.05,1152.65,1156.07,345.0
2018-04-11 14:30:00,1156.07,1156.39,1154.25,1155.48,365.0,1156.07,1156.39,1154.25,1155.48,365.0
2018-04-11 15:00:00,1155.46,1156.8,1152.0,1156.03,920.0,1155.46,1156.8,1152.0,1156.03,920.0
2018-04-11 15:30:00,1156.03,1156.94,1152.76,1155.0,2189.0,1156.03,1156.94,1152.76,1155.0,2189.0
2018-04-12 09:30:00,1166.9,1170.96,1163.99,1166.81,1538.0,1166.9,1170.96,1163.99,1166.81,1538.0
2018-04-12 10:00:00,1166.81,1169.59,1160.84,1161.21,711.0,1166.81,1169.59,1160.84,1161.21,711.0
2018-04-12 10:30:00,1161.61,1162.76,1158.0,1162.75,829.0,1161.61,1162.76,1158.0,1162.75,829.0
2018-04-12 11:00:00,1161.58,1164.07,1160.24,1163.89,396.0,1161.58,1164.07,1160.24,1163.89,396.0
2018-04-12 11:30:00,1161.68,1164.05,1158.73,1160.74,843.0,1161.68,1164.05,1158.73,1160.74,843.0
2018-04-12 12:00:00,1160.2,1163.53,1158.59,1163.41,534.0,1160.2,1163.53,1158.59,1163.41,534.0
2018-04-12 12:30:00,1163.41,1163.41,1159.51,1160.82,417.0,1163.41,1163.41,1159.51,1160.82,417.0
2018-04-12 13:00:00,1161.5,1162.17,1160.19,1161.74,609.0,1161.5,1162.17,1160.19,1161.74,609.0
2018-04-12 13:30:00,1161.47,1161.54,1158.25,1158.43,543.0,1161.47,1161.54,1158.25,1158.43,543.0
2018-04-12 14:00:00,1159.55,1160.05,1157.04,1159.03,898.0,1159.55,1160.05,1157.04,1159.03,898.0
2018-04-12 14:30:00,1157.69,1159.47,1155.85,1156.65,593.0,1157.69,1159.47,1155.85,1156.65,593.0
2018-04-12 15:00:00,1156.57,1161.13,1155.0,1156.78,1487.0,1156.57,1161.13,1155.0,1156.78,1487.0
2018-04-12 15:30:00,1159.82,1160.04,1153.84,1154.17,1983.0,1159.82,1160.04,1153.84,1154.17,1983.0
2018-04-13 09:30:00,1161.54,1167.99,1158.23,1158.7,2725.0,1161.54,1167.99,1158.23,1158.7,2725.0
2018-04-13 10:00:00,1158.72,1161.25,1152.34,1152.34,773.0,1158.72,1161.25,1152.34,1152.34,773.0
2018-04-13 10:30:00,1153.64,1157.11,1153.26,1154.36,1333.0,1153.64,1157.11,1153.26,1154.36,1333.0
2018-04-13 11:00:00,1153.01,1157.0,1153.01,1155.49,1435.0,1153.01,1157.0,1153.01,1155.49,1435.0
2018-04-13 11:30:00,1155.94,1156.11,1153.25,1154.8,1045.0,1155.94,1156.11,1153.25,1154.8,1045.0
2018-04-13 12:00:00,1154.61,1156.27,1153.15,1154.1,825.0,1154.61,1156.27,1153.15,1154.1,825.0
2018-04-13 12:30:00,1153.5,1154.35,1152.0,1152.03,1309.0,1153.5,1154.35,1152.0,1152.03,1309.0
2018-04-13 13:00:00,1152.1,1155.63,1152.02,1154.02,1850.0,1152.1,1155.63,1152.02,1154.02,1850.0
2018-04-13 13:30:00,1153.8,1154.92,1152.51,1154.12,1672.0,1153.8,1154.92,1152.51,1154.12,1672.0
2018-04-13 14:00:00,1153.85,1154.52,1152.6,1154.23,1364.0,1153.85,1154.52,1152.6,1154.23,1364.0
2018-04-13 14:30:00,1154.07,1154.87,1151.48,1151.48,2143.0,1154.07,1154.87,1151.48,1151.48,2143.0
2018-04-13 15:00:00,1151.74,1152.77,1146.88,1148.45,2699.0,1151.74,1152.77,1146.88,1148.45,2699.0
2018-04-13 15:30:00,1148.68,1154.57,1148.67,1153.53,4384.0,1148.68,1154.57,1148.67,1153.53,4384.0
2018-04-16 09:30:00,1157.25,1160.07,1156.51,1158.1,1116.0,1157.25,1160.07,1156.51,1158.1,1116.0
2018-04-16 10:00:00,1158.9,1164.54,1158.9,1161.8,797.0,1158.9,1164.54,1158.9,1161.8,797.0
2018-04-16 10:30:00,1162.24,1165.87,1161.75,1163.2,2068.0,1162.24,1165.87,1161.75,1163.2,2068.0
2018-04-16 11:00:00,1164.74,1169.0,1163.38,1167.29,2029.0,1164.74,1169.0,1163.38,1167.29,2029.0
2018-04-16 11:30:00,1167.11,1167.98,1165.04,1165.8,473.0,1167.11,1167.98,1165.04,1165.8,473.0
2018-04-16 12:00:00,1165.62,1168.84,1165.62,1166.01,1474.0,1165.62,1168.84,1165.62,1166.01,1474.0
2018-04-16 12:30:00,1165.76,1171.8,1165.76,1170.41,958.0,1165.76,1171.8,1165.76,1170.41,958.0
2018-04-16 13:00:00,1169.52,1171.86,1168.0,1169.39,954.0,1169.52,1171.86,1168.0,1169.39,954.0
2018-04-16 13:30:00,1169.64,1169.99,1166.05,1167.71,1399.0,1169.64,1169.99,1166.05,1167.71,1399.0
2018-04-16 14:00:00,1166.0,1167.75,1163.77,1165.42,1166.0,1166.0,1167.75,1163.77,1165.42,1166.0
2018-04-16 14:30:00,1165.8,1166.4,1161.18,1163.99,1399.0,1165.8,1166.4,1161.18,1163.99,1399.0
2018-04-16 15:00:00,1163.59,1165.6,1160.0,1163.61,1811.0,1163.59,1165.6,1160.0,1163.61,1811.0
2018-04-16 15:30:00,1163.2,1164.49,1150.0,1150.53,11949.0,1163.2,1164.49,1150.0,1150.53,11949.0
2018-04-17 09:30:00,1157.5,1163.31,1157.5,1161.2,2308.0,1157.5,1163.31,1157.5,1161.2,2308.0
2018-04-17 10:00:00,1162.14,1168.32,1162.0,1164.73,4135.0,1162.14,1168.32,1162.0,1164.73,4135.0
2018-04-17 10:30:00,1165.58,1167.01,1161.38,1165.16,4273.0,1165.58,1167.01,1161.38,1165.16,4273.0
2018-04-17 11:00:00,1166.42,1167.35,1161.34,1163.79,3188.0,1166.42,1167.35,1161.34,1163.79,3188.0
2018-04-17 11:30:00,1162.27,1164.86,1159.16,1163.12,3750.0,1162.27,1164.86,1159.16,1163.12,3750.0
2018-04-17 12:00:00,1163.0,1163.6,1159.91,1159.91,1005.0,1163.0,1163.6,1159.91,1159.91,1005.0
2018-04-17 12:30:00,1162.94,1162.95,1159.0,1161.25,1117.0,1162.94,1162.95,1159.0,1161.25,1117.0
2018-04-17 13:00:00,1161.3,1162.03,1156.99,1158.0,1391.0,1161.3,1162.03,1156.99,1158.0,1391.0
2018-04-17 13:30:00,1158.02,1161.0,1157.99,1157.99,1625.0,1158.02,1161.0,1157.99,1157.99,1625.0
2018-04-17 14:00:00,1157.99,1161.0,1155.01,1158.36,2607.0,1157.99,1161.0,1155.01,1158.36,2607.0
2018-04-17 14:30:00,1157.44,1161.0,1155.21,1158.03,1742.0,1157.44,1161.0,1155.21,1158.03,1742.0
2018-04-17 15:00:00,1157.72,1161.51,1157.33,1158.02,2945.0,1157.72,1161.51,1157.33,1158.02,2945.0
2018-04-17 15:30:00,1158.04,1161.19,1156.01,1157.4,9483.0,1158.04,1161.19,1156.01,1157.4,9483.0
2018-04-18 09:30:00,1161.11,1165.0,1159.14,1159.99,1540.0,1161.11,1165.0,1159.14,1159.99,1540.0
2018-04-18 10:00:00,1160.0,1160.9,1156.36,1160.87,2547.0,1160.0,1160.9,1156.36,1160.87,2547.0
2018-04-18 10:30:00,1162.47,1162.47,1156.59,1156.59,1032.0,1162.47,1162.47,1156.59,1156.59,1032.0
2018-04-18 11:00:00,1158.98,1160.4,1155.0,1155.12,1126.0,1158.98,1160.4,1155.0,1155.12,1126.0
2018-04-18 11:30:00,1155.11,1155.56,1153.75,1153.75,541.0,1155.11,1155.56,1153.75,1153.75,541.0
2018-04-18 12:00:00,1155.03,1155.5,1152.22,1152.22,516.0,1155.03,1155.5,1152.22,1152.22,516.0
2018-04-18 12:30:00,1152.2,1156.32,1150.3,1156.31,1121.0,1152.2,1156.32,1150.3,1156.31,1121.0
2018-04-18 13:00:00,1155.25,1156.46,1153.58,1155.08,416.0,1155.25,1156.46,1153.58,1155.08,416.0
2018-04-18 13:30:00,1154.65,1155.36,1151.78,1152.63,766.0,1154.65,1155.36,1151.78,1152.63,766.0
2018-04-18 14:00:00,1152.63,1156.76,1151.73,1154.11,1259.0,1152.63,1156.76,1151.73,1154.11,1259.0
2018-04-18 14:30:00,1155.0,1155.75,1151.3,1152.35,2128.0,1155.0,1155.75,1151.3,1152.35,2128.0
2018-04-18 15:00:00,1152.01,1156.38,1152.0,1155.06,2214.0,1152.01,1156.38,1152.0,1155.06,2214.0
2018-04-18 15:30:00,1153.75,1155.88,1149.19,1150.0,6501.0,1153.75,1155.88,1149.19,1150.0,6501.0
2018-04-19 09:30:00,1153.0,1158.97,1150.65,1157.9,807.0,1153.0,1158.97,1150.65,1157.9,807.0
2018-04-19 10:00:00,1154.32,1157.77,1153.35,1155.25,1297.0,1154.32,1157.77,1153.35,1155.25,1297.0
2018-04-19 10:30:00,1156.89,1158.75,1153.32,1156.0,1275.0,1156.89,1158.75,1153.32,1156.0,1275.0
2018-04-19 11:00:00,1156.0,1156.87,1153.76,1154.14,1932.0,1156.0,1156.87,1153.76,1154.14,1932.0
2018-04-19 11:30:00,1154.95,1156.77,1154.5,1155.37,1347.0,1154.95,1156.77,1154.5,1155.37,1347.0
2018-04-19 12:00:00,1157.06,1160.16,1156.14,1159.99,1580.0,1157.06,1160.16,1156.14,1159.99,1580.0
2018-04-19 12:30:00,1159.99,1159.99,1157.37,1157.82,759.0,1159.99,1159.99,1157.37,1157.82,759.0
2018-04-19 13:00:00,1157.11,1157.11,1154.4,1156.83,804.0,1157.11,1157.11,1154.4,1156.83,804.0
2018-04-19 13:30:00,1156.7,1158.17,1154.64,1154.77,916.0,1156.7,1158.17,1154.64,1154.77,916.0
2018-04-19 14:00:00,1155.23,1157.95,1151.84,1152.59,1178.0,1155.23,1157.95,1151.84,1152.59,1178.0
2018-04-19 14:30:00,1152.56,1153.2,1151.0,1151.62,1709.0,1152.56,1153.2,1151.0,1151.62,1709.0
2018-04-19 15:00:00,1151.63,1152.72,1150.37,1150.55,2483.0,1151.63,1152.72,1150.37,1150.55,2483.0
2018-04-19 15:30:00,1151.86,1156.16,1150.55,1154.28,5789.0,1151.86,1156.16,1150.55,1154.28,5789.0
2018-04-20 09:30:00,1159.97,1161.49,1155.47,1160.13,757.0,1159.97,1161.49,1155.47,1160.13,757.0
2018-04-20 10:00:00,1160.88,1161.16,1157.9,1159.47,911.0,1160.88,1161.16,1157.9,1159.47,911.0
2018-04-20 10:30:00,1159.39,1159.39,1156.26,1157.88,1241.0,1159.39,1159.39,1156.26,1157.88,1241.0
2018-04-20 11:00:00,1157.51,1157.8,1151.74,1155.57,1102.0,1157.51,1157.8,1151.74,1155.57,1102.0
2018-04-20 11:30:00,1154.03,1156.99,1154.02,1154.83,912.0,1154.03,1156.99,1154.02,1154.83,912.0
2018-04-20 12:00:00,1155.44,1155.75,1152.8,1155.38,311.0,1155.44,1155.75,1152.8,1155.38,311.0
2018-04-20 12:30:00,1154.53,1155.75,1154.01,1155.0,418.0,1154.53,1155.75,1154.01,1155.0,418.0
2018-04-20 13:00:00,1155.24,1157.39,1155.05,1155.22,347.0,1155.24,1157.39,1155.05,1155.22,347.0
2018-04-20 13:30:00,1156.62,1157.42,1155.63,1157.11,695.0,1156.62,1157.42,1155.63,1157.11,695.0
2018-04-20 14:00:00,1156.97,1157.22,1156.16,1157.22,624.0,1156.97,1157.22,1156.16,1157.22,624.0
2018-04-20 14:30:00,1157.49,1157.49,1154.62,1154.62,426.0,1157.49,1157.49,1154.62,1154.62,426.0
2018-04-20 15:00:00,1155.0,1155.6,1150.0,1151.3,999.0,1155.0,1155.6,1150.0,1151.3,999.0
2018-04-20 15:30:00,1152.38,1156.0,1148.56,1153.08,3162.0,1152.38,1156.0,1148.56,1153.08,3162.0
2018-04-23 09:30:00,1153.09,1161.63,1153.09,1159.98,1523.0,1153.09,1161.63,1153.09,1159.98,1523.0
2018-04-23 10:00:00,1160.94,1163.26,1158.0,1161.49,1547.0,1160.94,1163.26,1158.0,1161.49,1547.0
2018-04-23 10:30:00,1160.79,1161.91,1158.51,1161.6,1978.0,1160.79,1161.91,1158.51,1161.6,1978.0
2018-04-23 11:00:00,1161.24,1161.4,1158.09,1160.17,425.0,1161.24,1161.4,1158.09,1160.17,425.0
2018-04-23 11:30:00,1160.0,1161.62,1156.2,1156.2,870.0,1160.0,1161.62,1156.2,1156.2,870.0
2018-04-23 12:00:00,1158.0,1158.0,1156.11,1156.9,649.0,1158.0,1158.0,1156.11,1156.9,649.0
2018-04-23 12:30:00,1156.65,1158.52,1155.87,1158.39,399.0,1156.65,1158.52,1155.87,1158.39,399.0
2018-04-23 13:00:00,1158.22,1160.0,1156.94,1158.94,340.0,1158.22,1160.0,1156.94,1158.94,340.0
2018-04-23 13:30:00,1157.94,1161.4,1157.25,1160.5,618.0,1157.94,1161.4,1157.25,1160.5,618.0
2018-04-23 14:00:00,1160.98,1162.24,1157.3,1159.48,1548.0,1160.98,1162.24,1157.3,1159.48,1548.0
2018-04-23 14:30:00,1158.0,1160.27,1157.31,1157.97,1075.0,1158.0,1160.27,1157.31,1157.97,1075.0
2018-04-23 15:00:00,1160.09,1161.84,1157.92,1160.39,707.0,1160.09,1161.84,1157.92,1160.39,707.0
2018-04-23 15:30:00,1160.58,1165.3,1159.39,1165.08,6187.0,1160.58,1165.3,1159.39,1165.08,6187.0
2018-04-24 09:30:00,1166.17,1166.17,1156.99,1162.1,1485.0,1166.17,1166.17,1156.99,1162.1,1485.0
2018-04-24 10:00:00,1163.84,1166.71,1160.17,1163.2,1116.0,1163.84,1166.71,1160.17,1163.2,1116.0
2018-04-24 10:30:00,1162.66,1167.93,1162.14,1167.67,1128.0,1162.66,1167.93,1162.14,1167.67,1128.0
2018-04-24 11:00:00,1167.67,1167.67,1162.13,1165.79,4535.0,1167.67,1167.67,1162.13,1165.79,4535.0
2018-04-24 11:30:00,1163.71,1167.55,1161.77,1163.49,846.0,1163.71,1167.55,1161.77,1163.49,846.0
2018-04-24 12:00:00,1163.49,1165.44,1162.26,1162.3,392.0,1163.49,1165.44,1162.26,1162.3,392.0
2018-04-24 12:30:00,1164.39,1165.2,1162.47,1163.73,205.0,1164.39,1165.2,1162.47,1163.73,205.0
2018-04-24 13:00:00,1161.82,1164.07,1160.64,1161.3,478.0,1161.82,1164.07,1160.64,1161.3,478.0
2018-04-24 13:30:00,1160.31,1162.0,1155.76,1157.54,1442.0,1160.31,1162.0,1155.76,1157.54,1442.0
2018-04-24 14:00:00,1156.07,1161.16,1155.77,1160.0,1556.0,1156.07,1161.16,1155.77,1160.0,1556.0
2018-04-24 14:30:00,1162.14,1162.14,1157.0,1159.65,897.0,1162.14,1162.14,1157.0,1159.65,897.0
2018-04-24 15:00:00,1158.74,1162.0,1155.0,1155.18,2650.0,1158.74,1162.0,1155.0,1155.18,2650.0
2018-04-24 15:30:00,1155.17,1159.88,1152.02,1155.51,4508.0,1155.17,1159.88,1152.02,1155.51,4508.0
2018-04-25 09:30:00,1179.89,1179.89,1146.0,1151.89,3133.0,1179.89,1179.89,1146.0,1151.89,3133.0
2018-04-25 10:00:00,1151.89,1156.8,1146.71,1151.0,1945.0,1151.89,1156.8,1146.71,1151.0,1945.0
2018-04-25 10:30:00,1149.57,1157.01,1149.57,1155.76,1825.0,1149.57,1157.01,1149.57,1155.76,1825.0
2018-04-25 11:00:00,1155.5,1155.51,1146.0,1149.87,1592.0,1155.5,1155.51,1146.0,1149.87,1592.0
2018-04-25 11:30:00,1148.38,1152.47,1147.38,1147.55,7051.0,1148.38,1152.47,1147.38,1147.55,7051.0
2018-04-25 12:00:00,1148.99,1149.34,1146.11,1147.9,1392.0,1148.99,1149.34,1146.11,1147.9,1392.0
2018-04-25 12:30:00,1148.23,1150.3,1146.16,1147.21,502.0,1148.23,1150.3,1146.16,1147.21,502.0
2018-04-25 13:00:00,1147.31,1148.02,1140.7,1147.29,1881.0,1147.31,1148.02,1140.7,1147.29,1881.0
2018-04-25 13:30:00,1147.71,1147.71,1142.52,1144.92,1382.0,1147.71,1147.71,1142.52,1144.92,1382.0
2018-04-25 14:00:00,1144.99,1147.69,1140.31,1142.77,1254.0,1144.99,1147.69,1140.31,1142.77,1254.0
2018-04-25 14:30:00,1143.88,1146.4,1141.14,1145.12,7623.0,1143.88,1146.4,1141.14,1145.12,7623.0
2018-04-25 15:00:00,1146.84,1146.85,1140.8,1143.75,1444.0,1146.84,1146.85,1140.8,1143.75,1444.0
2018-04-25 15:30:00,1143.04,1145.1,1136.0,1138.1,6579.0,1143.04,1145.1,1136.0,1138.1,6579.0
2018-04-26 09:30:00,1139.0,1140.0,1134.0,1134.0,1601.0,1139.0,1140.0,1134.0,1134.0,1601.0
2018-04-26 10:00:00,1133.05,1136.71,1131.11,1133.34,1893.0,1133.05,1136.71,1131.11,1133.34,1893.0
2018-04-26 10:30:00,1135.92,1144.32,1134.9,1142.44,1214.0,1135.92,1144.32,1134.9,1142.44,1214.0
2018-04-26 11:00:00,1141.64,1144.24,1138.08,1142.66,1517.0,1141.64,1144.24,1138.08,1142.66,1517.0
2018-04-26 11:30:00,1142.66,1146.07,1140.99,1144.1,2903.0,1142.66,1146.07,1140.99,1144.1,2903.0
2018-04-26 12:00:00,1144.5,1146.69,1144.0,1145.27,1387.0,1144.5,1146.69,1144.0,1145.27,1387.0
2018-04-26 12:30:00,1146.18,1146.57,1144.11,1146.06,850.0,1146.18,1146.57,1144.11,1146.06,850.0
2018-04-26 13:00:00,1146.88,1148.1,1144.98,1148.1,1355.0,1146.88,1148.1,1144.98,1148.1,1355.0
2018-04-26 13:30:00,1146.91,1148.46,1141.72,1144.96,2136.0,1146.91,1148.46,1141.72,1144.96,2136.0
2018-04-26 14:00:00,1145.57,1149.88,1143.58,1148.11,1304.0,1145.57,1149.88,1143.58,1148.11,1304.0
2018-04-26 14:30:00,1147.06,1150.0,1147.05,1147.8,1130.0,1147.06,1150.0,1147.05,1147.8,1130.0
2018-04-26 15:00:00,1148.1,1150.32,1144.46,1147.49,2897.0,1148.1,1150.32,1144.46,1147.49,2897.0
2018-04-26 15:30:00,1146.41,1149.64,1141.91,1146.86,5464.0,1146.41,1149.64,1141.91,1146.86,5464.0
2018-04-27 09:30:00,1146.01,1147.91,1141.81,1147.91,1211.0,1146.01,1147.91,1141.81,1147.91,1211.0
2018-04-27 10:00:00,1144.88,1150.13,1142.31,1146.99,506.0,1144.88,1150.13,1142.31,1146.99,506.0
2018-04-27 10:30:00,1145.15,1148.03,1141.24,1144.56,586.0,1145.15,1148.03,1141.24,1144.56,586.0
2018-04-27 11:00:00,1143.76,1145.77,1139.62,1142.0,1094.0,1143.76,1145.77,1139.62,1142.0,1094.0
2018-04-27 11:30:00,1141.28,1142.74,1139.6,1142.72,763.0,1141.28,1142.74,1139.6,1142.72,763.0
2018-04-27 12:00:00,1140.51,1140.51,1130.8,1136.62,1474.0,1140.51,1140.51,1130.8,1136.62,1474.0
2018-04-27 12:30:00,1136.02,1139.65,1136.02,1138.0,1044.0,1136.02,1139.65,1136.02,1138.0,1044.0
2018-04-27 13:00:00,1139.57,1142.47,1138.0,1141.83,1328.0,1139.57,1142.47,1138.0,1141.83,1328.0
2018-04-27 13:30:00,1142.58,1143.84,1139.64,1140.15,884.0,1142.58,1143.84,1139.64,1140.15,884.0
2018-04-27 14:00:00,1140.01,1143.04,1139.83,1142.0,865.0,1140.01,1143.04,1139.83,1142.0,865.0
2018-04-27 14:30:00,1142.98,1142.98,1140.26,1142.11,380.0,1142.98,1142.98,1140.26,1142.11,380.0
2018-04-27 15:00:00,1142.98,1146.21,1142.97,1144.6,808.0,1142.98,1146.21,1142.97,1144.6,808.0
2018-04-27 15:30:00,1144.47,1147.07,1144.46,1146.8,1837.0,1144.47,1147.07,1144.46,1146.8,1837.0
2018-04-30 09:30:00,1148.75,1157.2,1146.5,1150.77,1637.0,1148.75,1157.2,1146.5,1150.77,1637.0
2018-04-30 10:00:00,1150.99,1152.26,1145.53,1148.2,648.0,1150.99,1152.26,1145.53,1148.2,648.0
2018-04-30 10:30:00,1145.1,1156.76,1144.37,1153.56,875.0,1145.1,1156.76,1144.37,1153.56,875.0
2018-04-30 11:00:00,1153.89,1158.79,1153.52,1157.55,1096.0,1153.89,1158.79,1153.52,1157.55,1096.0
2018-04-30 11:30:00,1157.61,1158.75,1152.85,1152.85,749.0,1157.61,1158.75,1152.85,1152.85,749.0
2018-04-30 12:00:00,1152.85,1153.4,1145.87,1147.16,1684.0,1152.85,1153.4,1145.87,1147.16,1684.0
2018-04-30 12:30:00,1146.76,1148.0,1142.66,1143.51,1135.0,1146.76,1148.0,1142.66,1143.51,1135.0
2018-04-30 13:00:00,1144.59,1147.08,1143.51,1146.2,910.0,1144.59,1147.08,1143.51,1146.2,910.0
2018-04-30 13:30:00,1146.2,1147.38,1144.99,1146.2,1060.0,1146.2,1147.38,1144.99,1146.2,1060.0
2018-04-30 14:00:00,1147.37,1147.37,1142.52,1145.37,1000.0,1147.37,1147.37,1142.52,1145.37,1000.0
2018-04-30 14:30:00,1144.64,1145.41,1142.85,1143.39,785.0,1144.64,1145.41,1142.85,1143.39,785.0
2018-04-30 15:00:00,1143.39,1144.13,1137.17,1138.56,1994.0,1143.39,1144.13,1137.17,1138.56,1994.0
2018-04-30 15:30:00,1135.45,1140.47,1129.53,1131.48,9891.0,1135.45,1140.47,1129.53,1131.48,9891.0
2018-05-01 09:30:00,1132.09,1134.37,1128.88,1129.22,683.0,1132.09,1134.37,1128.88,1129.22,683.0
2018-05-01 10:00:00,1132.65,1139.49,1128.99,1137.5,2451.0,1132.65,1139.49,1128.99,1137.5,2451.0
2018-05-01 10:30:00,1138.15,1139.41,1136.24,1138.62,643.0,1138.15,1139.41,1136.24,1138.62,643.0
2018-05-01 11:00:00,1136.01,1140.4,1136.01,1138.66,640.0,1136.01,1140.4,1136.01,1138.66,640.0
2018-05-01 11:30:00,1139.83,1140.42,1135.84,1135.84,695.0,1139.83,1140.42,1135.84,1135.84,695.0
2018-05-01 12:00:00,1134.98,1136.71,1134.0,1135.33,1022.0,1134.98,1136.71,1134.0,1135.33,1022.0
2018-05-01 12:30:00,1135.33,1135.34,1131.53,1131.53,1010.0,1135.33,1135.34,1131.53,1131.53,1010.0
2018-05-01 13:00:00,1131.2,1131.71,1128.5,1130.28,911.0,1131.2,1131.71,1128.5,1130.28,911.0
2018-05-01 13:30:00,1130.31,1139.01,1129.09,1138.44,2212.0,1130.31,1139.01,1129.09,1138.44,2212.0
2018-05-01 14:00:00,1138.44,1138.44,1132.75,1137.5,890.0,1138.44,1138.44,1132.75,1137.5,890.0
2018-05-01 14:30:00,1136.9,1137.7,1134.2,1135.0,1370.0,1136.9,1137.7,1134.2,1135.0,1370.0
2018-05-01 15:00:00,1135.64,1138.57,1135.0,1136.79,2307.0,1135.64,1138.57,1135.0,1136.79,2307.0
2018-05-01 15:30:00,1136.64,1143.27,1136.45,1143.27,4520.0,1136.64,1143.27,1136.45,1143.27,4520.0
2018-05-02 09:30:00,1140.99,1145.0,1132.05,1133.86,1007.0,1140.99,1145.0,1132.05,1133.86,1007.0
2018-05-02 10:00:00,1132.37,1133.02,1127.38,1129.48,976.0,1132.37,1133.02,1127.38,1129.48,976.0
2018-05-02 10:30:00,1129.73,1131.08,1127.0,1128.61,1197.0,1129.73,1131.08,1127.0,1128.61,1197.0
2018-05-02 11:00:00,1128.61,1132.48,1128.61,1132.48,557.0,1128.61,1132.48,1128.61,1132.48,557.0
2018-05-02 11:30:00,1131.47,1132.47,1130.0,1130.01,654.0,1131.47,1132.47,1130.0,1130.01,654.0
2018-05-02 12:00:00,1131.34,1134.07,1130.31,1133.25,1417.0,1131.34,1134.07,1130.31,1133.25,1417.0
2018-05-02 12:30:00,1133.96,1134.65,1132.49,1133.52,413.0,1133.96,1134.65,1132.49,1133.52,413.0
2018-05-02 13:00:00,1133.35,1133.59,1131.03,1131.03,417.0,1133.35,1133.59,1131.03,1131.03,417.0
2018-05-02 13:30:00,1132.83,1135.83,1131.04,1134.13,686.0,1132.83,1135.83,1131.04,1134.13,686.0
2018-05-02 14:00:00,1135.73,1137.26,1131.78,1132.97,1311.0,1135.73,1137.26,1131.78,1132.97,1311.0
2018-05-02 14:30:00,1133.46,1133.6,1131.14,1131.97,812.0,1133.46,1133.6,1131.14,1131.97,812.0
2018-05-02 15:00:00,1131.22,1132.78,1128.33,1131.22,1577.0,1131.22,1132.78,1128.33,1131.22,1577.0
2018-05-02 15:30:00,1130.68,1133.29,1128.0,1133.03,3371.0,1130.68,1133.29,1128.0,1133.03,3371.0
2018-05-03 09:30:00,1129.25,1131.92,1125.78,1129.96,631.0,1129.25,1131.92,1125.78,1129.96,631.0
2018-05-03 10:00:00,1129.98,1129.98,1117.43,1120.52,2105.0,1129.98,1129.98,1117.43,1120.52,2105.0
2018-05-03 10:30:00,1119.41,1121.36,1116.53,1119.61,739.0,1119.41,1121.36,1116.53,1119.61,739.0
2018-05-03 11:00:00,1118.39,1124.98,1118.39,1121.49,1211.0,1118.39,1124.98,1118.39,1121.49,1211.0
2018-05-03 11:30:00,1120.95,1124.33,1116.54,1124.33,1039.0,1120.95,1124.33,1116.54,1124.33,1039.0
2018-05-03 12:00:00,1124.49,1127.71,1116.65,1118.81,4271.0,1124.49,1127.71,1116.65,1118.81,4271.0
2018-05-03 12:30:00,1118.83,1122.09,1116.81,1120.76,2810.0,1118.83,1122.09,1116.81,1120.76,2810.0
2018-05-03 13:00:00,1120.76,1121.43,1118.01,1119.88,1015.0,1120.76,1121.43,1118.01,1119.88,1015.0
2018-05-03 13:30:00,1118.49,1121.71,1118.49,1119.65,3114.0,1118.49,1121.71,1118.49,1119.65,3114.0
2018-05-03 14:00:00,1119.3,1120.52,1116.99,1119.02,1131.0,1119.3,1120.52,1116.99,1119.02,1131.0
2018-05-03 14:30:00,1119.79,1121.54,1118.05,1120.3,1551.0,1119.79,1121.54,1118.05,1120.3,1551.0
2018-05-03 15:00:00,1120.23,1121.67,1113.52,1113.52,2077.0,1120.23,1121.67,1113.52,1113.52,2077.0
2018-05-03 15:30:00,1113.24,1115.24,1107.96,1110.21,8628.0,1113.24,1115.24,1107.96,1110.21,8628.0
2018-05-04 09:30:00,1107.56,1116.26,1107.55,1115.31,1684.0,1107.56,1116.26,1107.55,1115.31,1684.0
2018-05-04 10:00:00,1115.26,1118.8,1112.3,1118.57,2492.0,1115.26,1118.8,1112.3,1118.57,2492.0
2018-05-04 10:30:00,1118.21,1118.57,1115.66,1115.77,3067.0,1118.21,1118.57,1115.66,1115.77,3067.0
2018-05-04 11:00:00,1117.4,1117.58,1114.63,1116.24,2263.0,1117.4,1117.58,1114.63,1116.24,2263.0
2018-05-04 11:30:00,1116.76,1119.45,1115.51,1116.68,2225.0,1116.76,1119.45,1115.51,1116.68,2225.0
2018-05-04 12:00:00,1116.92,1118.73,1113.38,1116.74,1498.0,1116.92,1118.73,1113.38,1116.74,1498.0
2018-05-04 12:30:00,1117.1,1118.54,1116.02,1118.3,1324.0,1117.1,1118.54,1116.02,1118.3,1324.0
2018-05-04 13:00:00,1118.57,1123.46,1118.56,1120.05,1337.0,1118.57,1123.46,1118.56,1120.05,1337.0
2018-05-04 13:30:00,1119.76,1125.79,1119.75,1125.38,1669.0,1119.76,1125.79,1119.75,1125.38,1669.0
2018-05-04 14:00:00,1125.03,1126.96,1123.53,1125.79,2418.0,1125.03,1126.96,1123.53,1125.79,2418.0
2018-05-04 14:30:00,1124.7,1126.54,1122.71,1123.41,2780.0,1124.7,1126.54,1122.71,1123.41,2780.0
2018-05-04 15:00:00,1123.9,1127.46,1120.01,1126.71,10817.0,1123.9,1127.46,1120.01,1126.71,10817.0
2018-05-04 15:30:00,1127.25,1128.36,1122.06,1123.3,6178.0,1127.25,1128.36,1122.06,1123.3,6178.0
2018-05-07 09:30:00,1129.0,1132.5,1125.34,1128.39,1674.0,1129.0,1132.5,1125.34,1128.39,1674.0
2018-05-07 10:00:00,1128.88,1128.97,1124.99,1127.25,818.0,1128.88,1128.97,1124.99,1127.25,818.0
2018-05-07 10:30:00,1128.47,1128.49,1124.13,1124.84,1961.0,1128.47,1128.49,1124.13,1124.84,1961.0
2018-05-07 11:00:00,1124.74,1132.29,1124.73,1132.0,2854.0,1124.74,1132.29,1124.73,1132.0,2854.0
2018-05-07 11:30:00,1129.02,1130.32,1127.57,1130.23,1678.0,1129.02,1130.32,1127.57,1130.23,1678.0
2018-05-07 12:00:00,1130.23,1131.35,1128.04,1129.97,849.0,1130.23,1131.35,1128.04,1129.97,849.0
2018-05-07 12:30:00,1128.5,1132.17,1128.33,1131.95,877.0,1128.5,1132.17,1128.33,1131.95,877.0
2018-05-07 13:00:00,1132.17,1132.72,1129.05,1131.67,562.0,1132.17,1132.72,1129.05,1131.67,562.0
2018-05-07 13:30:00,1132.64,1132.67,1130.55,1130.74,1746.0,1132.64,1132.67,1130.55,1130.74,1746.0
2018-05-07 14:00:00,1132.53,1133.79,1131.08,1132.98,1191.0,1132.53,1133.79,1131.08,1132.98,1191.0
2018-05-07 14:30:00,1131.64,1133.48,1129.7,1132.5,4294.0,1131.64,1133.48,1129.7,1132.5,4294.0
2018-05-07 15:00:00,1132.66,1135.62,1130.8,1132.02,1431.0,1132.66,1135.62,1130.8,1132.02,1431.0
2018-05-07 15:30:00,1131.97,1134.78,1130.6,1134.62,4384.0,1131.97,1134.78,1130.6,1134.62,4384.0
2018-05-08 09:30:00,1133.0,1138.48,1132.16,1137.8,1648.0,1133.0,1138.48,1132.16,1137.8,1648.0
2018-05-08 10:00:00,1138.43,1138.84,1134.17,1138.84,745.0,1138.43,1138.84,1134.17,1138.84,745.0
2018-05-08 10:30:00,1138.94,1138.95,1136.45,1138.4,807.0,1138.94,1138.95,1136.45,1138.4,807.0
2018-05-08 11:00:00,1137.56,1142.98,1137.14,1140.99,1179.0,1137.56,1142.98,1137.14,1140.99,1179.0
2018-05-08 11:30:00,1140.99,1140.99,1136.01,1136.01,1671.0,1140.99,1140.99,1136.01,1136.01,1671.0
2018-05-08 12:00:00,1135.11,1136.26,1133.96,1134.69,1324.0,1135.11,1136.26,1133.96,1134.69,1324.0
2018-05-08 12:30:00,1135.26,1136.99,1132.33,1132.33,1864.0,1135.26,1136.99,1132.33,1132.33,1864.0
2018-05-08 13:00:00,1133.06,1136.29,1131.6,1136.0,788.0,1133.06,1136.29,1131.6,1136.0,788.0
2018-05-08 13:30:00,1136.28,1137.18,1132.84,1133.34,1314.0,1136.28,1137.18,1132.84,1133.34,1314.0
2018-05-08 14:00:00,1135.22,1135.96,1130.77,1132.02,1501.0,1135.22,1135.96,1130.77,1132.02,1501.0
2018-05-08 14:30:00,1132.51,1134.39,1129.04,1130.36,1472.0,1132.51,1134.39,1129.04,1130.36,1472.0
2018-05-08 15:00:00,1131.38,1137.51,1131.38,1136.57,1948.0,1131.38,1137.51,1131.38,1136.57,1948.0
2018-05-08 15:30:00,1136.27,1137.69,1133.01,1135.49,2321.0,1136.27,1137.69,1133.01,1135.49,2321.0
2018-05-09 09:30:00,1142.73,1145.83,1138.41,1140.43,1719.0,1142.73,1145.83,1138.41,1140.43,1719.0
2018-05-09 10:00:00,1138.05,1140.55,1138.05,1138.82,455.0,1138.05,1140.55,1138.05,1138.82,455.0
2018-05-09 10:30:00,1139.58,1140.84,1135.25,1137.04,1102.0,1139.58,1140.84,1135.25,1137.04,1102.0
2018-05-09 11:00:00,1136.0,1141.84,1135.25,1139.38,837.0,1136.0,1141.84,1135.25,1139.38,837.0
2018-05-09 11:30:00,1138.0,1140.88,1138.0,1139.5,636.0,1138.0,1140.88,1138.0,1139.5,636.0
2018-05-09 12:00:00,1139.86,1143.01,1139.12,1140.97,706.0,1139.86,1143.01,1139.12,1140.97,706.0
2018-05-09 12:30:00,1141.95,1142.53,1139.4,1139.4,237.0,1141.95,1142.53,1139.4,1139.4,237.0
2018-05-09 13:00:00,1141.5,1143.28,1141.34,1141.86,983.0,1141.5,1143.28,1141.34,1141.86,983.0
2018-05-09 13:30:00,1142.47,1145.31,1142.1,1145.29,820.0,1142.47,1145.31,1142.1,1145.29,820.0
2018-05-09 14:00:00,1145.29,1146.81,1142.91,1145.47,561.0,1145.29,1146.81,1142.91,1145.47,561.0
2018-05-09 14:30:00,1145.91,1148.0,1144.2,1146.13,508.0,1145.91,1148.0,1144.2,1146.13,508.0
2018-05-09 15:00:00,1146.3,1146.48,1142.51,1145.37,776.0,1146.3,1146.48,1142.51,1145.37,776.0
2018-05-09 15:30:00,1145.85,1145.85,1142.08,1145.49,2416.0,1145.85,1145.85,1142.08,1145.49,2416.0
2018-05-10 09:30:00,1146.79,1149.0,1142.73,1146.99,3641.0,1146.79,1149.0,1142.73,1146.99,3641.0
2018-05-10 10:00:00,1146.5,1148.66,1144.99,1146.07,1517.0,1146.5,1148.66,1144.99,1146.07,1517.0
2018-05-10 10:30:00,1147.22,1148.58,1145.65,1147.17,663.0,1147.22,1148.58,1145.65,1147.17,663.0
2018-05-10 11:00:00,1147.6,1152.47,1147.09,1149.81,998.0,1147.6,1152.47,1147.09,1149.81,998.0
2018-05-10 11:30:00,1152.15,1154.0,1151.8,1152.51,324.0,1152.15,1154.0,1151.8,1152.51,324.0
2018-05-10 12:00:00,1153.11,1156.0,1152.0,1154.69,1861.0,1153.11,1156.0,1152.0,1154.69,1861.0
2018-05-10 12:30:00,1153.27,1154.7,1153.02,1154.67,339.0,1153.27,1154.7,1153.02,1154.67,339.0
2018-05-10 13:00:00,1154.67,1154.67,1149.78,1151.91,995.0,1154.67,1154.67,1149.78,1151.91,995.0
2018-05-10 13:30:00,1150.2,1151.82,1149.63,1151.0,624.0,1150.2,1151.82,1149.63,1151.0,624.0
2018-05-10 14:00:00,1151.13,1151.91,1149.87,1151.29,768.0,1151.13,1151.91,1149.87,1151.29,768.0
2018-05-10 14:30:00,1151.78,1151.91,1149.26,1151.5,1021.0,1151.78,1151.91,1149.26,1151.5,1021.0
2018-05-10 15:00:00,1151.1,1152.08,1148.0,1151.58,1595.0,1151.1,1152.08,1148.0,1151.58,1595.0
2018-05-10 15:30:00,1149.1,1153.55,1148.77,1151.5,2528.0,1149.1,1153.55,1148.77,1151.5,2528.0
2018-05-11 09:30:00,1147.53,1156.07,1147.53,1155.05,3287.0,1147.53,1156.07,1147.53,1155.05,3287.0
2018-05-11 10:00:00,1155.11,1156.81,1154.45,1154.65,3028.0,1155.11,1156.81,1154.45,1154.65,3028.0
2018-05-11 10:30:00,1155.13,1156.11,1153.83,1154.97,1139.0,1155.13,1156.11,1153.83,1154.97,1139.0
2018-05-11 11:00:00,1154.8,1157.15,1152.34,1154.21,1105.0,1154.8,1157.15,1152.34,1154.21,1105.0
2018-05-11 11:30:00,1155.54,1158.47,1155.53,1157.23,1309.0,1155.54,1158.47,1155.53,1157.23,1309.0
2018-05-11 12:00:00,1157.05,1157.61,1154.37,1155.78,460.0,1157.05,1157.61,1154.37,1155.78,460.0
2018-05-11 12:30:00,1155.38,1156.71,1154.17,1156.7,432.0,1155.38,1156.71,1154.17,1156.7,432.0
2018-05-11 13:00:00,1156.69,1157.39,1155.82,1156.11,930.0,1156.69,1157.39,1155.82,1156.11,930.0
2018-05-11 13:30:00,1155.84,1156.65,1153.88,1154.57,777.0,1155.84,1156.65,1153.88,1154.57,777.0
2018-05-11 14:00:00,1154.03,1154.95,1151.03,1151.25,3053.0,1154.03,1154.95,1151.03,1151.25,3053.0
2018-05-11 14:30:00,1152.65,1153.13,1150.0,1152.28,1735.0,1152.65,1153.13,1150.0,1152.28,1735.0
2018-05-11 15:00:00,1152.28,1153.58,1150.79,1153.54,3306.0,1152.28,1153.58,1150.79,1153.54,3306.0
2018-05-11 15:30:00,1153.5,1159.49,1152.7,1158.0,4806.0,1153.5,1159.49,1152.7,1158.0,4806.0
2018-05-14 09:30:00,1157.98,1157.98,1150.0,1154.88,1322.0,1157.98,1157.98,1150.0,1154.88,1322.0
2018-05-14 10:00:00,1153.29,1155.45,1150.0,1150.0,386.0,1153.29,1155.45,1150.0,1150.0,386.0
2018-05-14 10:30:00,1150.0,1153.45,1150.0,1153.42,305.0,1150.0,1153.45,1150.0,1153.42,305.0
2018-05-14 11:00:00,1151.15,1153.05,1147.04,1148.48,1183.0,1151.15,1153.05,1147.04,1148.48,1183.0
2018-05-14 11:30:00,1148.98,1150.38,1147.06,1147.1,394.0,1148.98,1150.38,1147.06,1147.1,394.0
2018-05-14 12:00:00,1147.1,1149.65,1144.99,1146.0,1222.0,1147.1,1149.65,1144.99,1146.0,1222.0
2018-05-14 12:30:00,1145.99,1147.9,1145.06,1145.28,313.0,1145.99,1147.9,1145.06,1145.28,313.0
2018-05-14 13:00:00,1145.28,1146.81,1140.74,1143.0,2516.0,1145.28,1146.81,1140.74,1143.0,2516.0
2018-05-14 13:30:00,1142.5,1145.06,1140.84,1142.98,599.0,1142.5,1145.06,1140.84,1142.98,599.0
2018-05-14 14:00:00,1140.64,1145.02,1140.42,1141.82,913.0,1140.64,1145.02,1140.42,1141.82,913.0
2018-05-14 14:30:00,1142.7,1142.71,1137.53,1138.59,1265.0,1142.7,1142.71,1137.53,1138.59,1265.0
2018-05-14 15:00:00,1140.3,1140.3,1135.12,1136.0,1349.0,1140.3,1140.3,1135.12,1136.0,1349.0
2018-05-14 15:30:00,1135.12,1138.66,1130.02,1131.98,7066.0,1135.12,1138.66,1130.02,1131.98,7066.0
2018-05-15 09:30:00,1130.0,1135.01,1130.0,1131.5,834.0,1130.0,1135.01,1130.0,1131.5,834.0
2018-05-15 10:00:00,1133.14,1135.01,1131.01,1133.69,1598.0,1133.14,1135.01,1131.01,1133.69,1598.0
2018-05-15 10:30:00,1133.03,1134.32,1131.96,1133.13,1257.0,1133.03,1134.32,1131.96,1133.13,1257.0
2018-05-15 11:00:00,1133.61,1134.55,1132.26,1132.36,603.0,1133.61,1134.55,1132.26,1132.36,603.0
2018-05-15 11:30:00,1133.32,1133.32,1130.02,1130.55,1170.0,1133.32,1133.32,1130.02,1130.55,1170.0
2018-05-15 12:00:00,1130.82,1130.82,1126.78,1127.06,1617.0,1130.82,1130.82,1126.78,1127.06,1617.0
2018-05-15 12:30:00,1127.75,1129.88,1127.04,1129.61,1757.0,1127.75,1129.88,1127.04,1129.61,1757.0
2018-05-15 13:00:00,1129.59,1129.6,1126.3,1127.38,1256.0,1129.59,1129.6,1126.3,1127.38,1256.0
2018-05-15 13:30:00,1127.68,1127.69,1123.87,1124.51,1419.0,1127.68,1127.69,1123.87,1124.51,1419.0
2018-05-15 14:00:00,1124.76,1128.27,1124.12,1125.28,2513.0,1124.76,1128.27,1124.12,1125.28,2513.0
2018-05-15 14:30:00,1125.24,1127.1,1124.02,1124.02,1173.0,1125.24,1127.1,1124.02,1124.02,1173.0
2018-05-15 15:00:00,1124.57,1125.19,1121.01,1124.76,2171.0,1124.57,1125.19,1121.01,1124.76,2171.0
2018-05-15 15:30:00,1124.14,1128.58,1123.78,1128.51,2525.0,1124.14,1128.58,1123.78,1128.51,2525.0
2018-05-16 09:30:00,1130.0,1140.47,1123.38,1132.99,1064.0,1130.0,1140.47,1123.38,1132.99,1064.0
2018-05-16 10:00:00,1132.99,1138.38,1132.15,1136.73,785.0,1132.99,1138.38,1132.15,1136.73,785.0
2018-05-16 10:30:00,1135.72,1138.32,1133.01,1133.44,516.0,1135.72,1138.32,1133.01,1133.44,516.0
2018-05-16 11:00:00,1133.44,1135.32,1128.0,1131.44,1056.0,1133.44,1135.32,1128.0,1131.44,1056.0
2018-05-16 11:30:00,1130.08,1134.17,1129.01,1130.88,1083.0,1130.08,1134.17,1129.01,1130.88,1083.0
2018-05-16 12:00:00,1131.63,1134.31,1131.63,1133.66,292.0,1131.63,1134.31,1131.63,1133.66,292.0
2018-05-16 12:30:00,1134.23,1137.45,1134.23,1135.75,856.0,1134.23,1137.45,1134.23,1135.75,856.0
2018-05-16 13:00:00,1135.45,1136.8,1134.7,1136.0,315.0,1135.45,1136.8,1134.7,1136.0,315.0
2018-05-16 13:30:00,1134.8,1136.86,1134.29,1136.59,1455.0,1134.8,1136.86,1134.29,1136.59,1455.0
2018-05-16 14:00:00,1135.34,1135.95,1132.5,1134.58,962.0,1135.34,1135.95,1132.5,1134.58,962.0
2018-05-16 14:30:00,1134.01,1134.47,1132.5,1133.72,1612.0,1134.01,1134.47,1132.5,1133.72,1612.0
2018-05-16 15:00:00,1134.06,1134.23,1130.88,1131.93,955.0,1134.06,1134.23,1130.88,1131.93,955.0
2018-05-16 15:30:00,1132.99,1133.47,1128.01,1129.91,2911.0,1132.99,1133.47,1128.01,1129.91,2911.0
2018-05-17 09:30:00,1129.92,1132.7,1120.63,1122.84,1242.0,1129.92,1132.7,1120.63,1122.84,1242.0
2018-05-17 10:00:00,1123.12,1127.15,1122.0,1127.14,826.0,1123.12,1127.15,1122.0,1127.14,826.0
2018-05-17 10:30:00,1126.89,1129.14,1124.99,1125.37,1701.0,1126.89,1129.14,1124.99,1125.37,1701.0
2018-05-17 11:00:00,1126.69,1127.49,1122.05,1123.58,726.0,1126.69,1127.49,1122.05,1123.58,726.0
2018-05-17 11:30:00,1123.59,1129.49,1123.59,1127.17,711.0,1123.59,1129.49,1123.59,1127.17,711.0
2018-05-17 12:00:00,1127.17,1129.46,1127.17,1127.5,1392.0,1127.17,1129.46,1127.17,1127.5,1392.0
2018-05-17 12:30:00,1127.23,1128.0,1123.91,1124.18,1064.0,1127.23,1128.0,1123.91,1124.18,1064.0
2018-05-17 13:00:00,1124.18,1126.52,1124.17,1125.68,347.0,1124.18,1126.52,1124.17,1125.68,347.0
2018-05-17 13:30:00,1125.68,1126.14,1124.09,1124.09,774.0,1125.68,1126.14,1124.09,1124.09,774.0
2018-05-17 14:00:00,1124.1,1125.58,1123.87,1125.19,375.0,1124.1,1125.58,1123.87,1125.19,375.0
2018-05-17 14:30:00,1125.33,1127.99,1123.55,1127.31,1819.0,1125.33,1127.99,1123.55,1127.31,1819.0
2018-05-17 15:00:00,1127.06,1127.63,1123.39,1125.17,439.0,1127.06,1127.63,1123.39,1125.17,439.0
2018-05-17 15:30:00,1125.01,1125.17,1123.0,1123.09,2483.0,1125.01,1125.17,1123.0,1123.09,2483.0
2018-05-18 09:30:00,1123.06,1128.77,1121.21,1125.78,559.0,1123.06,1128.77,1121.21,1125.78,559.0
2018-05-18 10:00:00,1124.46,1127.13,1123.67,1126.34,601.0,1124.46,1127.13,1123.67,1126.34,601.0
2018-05-18 10:30:00,1127.13,1127.35,1121.43,1126.25,1007.0,1127.13,1127.35,1121.43,1126.25,1007.0
2018-05-18 11:00:00,1125.44,1126.11,1122.69,1124.41,1747.0,1125.44,1126.11,1122.69,1124.41,1747.0
2018-05-18 11:30:00,1125.29,1126.47,1124.88,1125.15,525.0,1125.29,1126.47,1124.88,1125.15,525.0
2018-05-18 12:00:00,1125.55,1125.74,1123.68,1125.12,218.0,1125.55,1125.74,1123.68,1125.12,218.0
2018-05-18 12:30:00,1125.38,1125.38,1123.51,1123.51,401.0,1125.38,1125.38,1123.51,1123.51,401.0
2018-05-18 13:00:00,1123.99,1123.99,1122.11,1123.01,422.0,1123.99,1123.99,1122.11,1123.01,422.0
2018-05-18 13:30:00,1123.65,1124.0,1122.6,1123.73,1090.0,1123.65,1124.0,1122.6,1123.73,1090.0
2018-05-18 14:00:00,1123.67,1128.99,1123.67,1128.4,1788.0,1123.67,1128.99,1123.67,1128.4,1788.0
2018-05-18 14:30:00,1128.15,1134.24,1128.15,1134.1,2507.0,1128.15,1134.24,1128.15,1134.1,2507.0
2018-05-18 15:00:00,1133.56,1138.0,1132.5,1136.43,1989.0,1133.56,1138.0,1132.5,1136.43,1989.0
2018-05-18 15:30:00,1136.43,1138.98,1133.29,1138.78,4088.0,1136.43,1138.98,1133.29,1138.78,4088.0
2018-05-21 09:30:00,1138.56,1139.8,1131.83,1133.47,1444.0,1138.56,1139.8,1131.83,1133.47,1444.0
2018-05-21 10:00:00,1132.4,1138.39,1132.05,1136.99,1210.0,1132.4,1138.39,1132.05,1136.99,1210.0
2018-05-21 10:30:00,1137.95,1143.35,1136.17,1140.17,1635.0,1137.95,1143.35,1136.17,1140.17,1635.0
2018-05-21 11:00:00,1138.82,1144.08,1138.32,1142.0,521.0,1138.82,1144.08,1138.32,1142.0,521.0
2018-05-21 11:30:00,1142.56,1142.98,1139.0,1142.5,1853.0,1142.56,1142.98,1139.0,1142.5,1853.0
2018-05-21 12:00:00,1142.5,1143.63,1140.5,1143.6,1209.0,1142.5,1143.63,1140.5,1143.6,1209.0
2018-05-21 12:30:00,1144.2,1144.86,1142.01,1144.54,1290.0,1144.2,1144.86,1142.01,1144.54,1290.0
2018-05-21 13:00:00,1144.24,1145.61,1144.2,1144.37,1002.0,1144.24,1145.61,1144.2,1144.37,1002.0
2018-05-21 13:30:00,1144.37,1147.8,1144.37,1147.32,800.0,1144.37,1147.8,1144.37,1147.32,800.0
2018-05-21 14:00:00,1147.8,1180.0,1147.32,1154.56,4266.0,1147.8,1180.0,1147.32,1154.56,4266.0
2018-05-21 14:30:00,1153.46,1157.28,1151.09,1153.86,2029.0,1153.46,1157.28,1151.09,1153.86,2029.0
2018-05-21 15:00:00,1153.86,1157.78,1150.0,1152.01,3123.0,1153.86,1157.78,1150.0,1152.01,3123.0
2018-05-21 15:30:00,1152.74,1153.69,1146.2,1151.81,5757.0,1152.74,1153.69,1146.2,1151.81,5757.0
2018-05-22 09:30:00,1152.01,1168.0,1148.55,1149.0,2714.0,1152.01,1168.0,1148.55,1149.0,2714.0
2018-05-22 10:00:00,1150.27,1154.96,1149.12,1150.09,2270.0,1150.27,1154.96,1149.12,1150.09,2270.0
2018-05-22 10:30:00,1148.62,1152.92,1148.5,1152.92,1616.0,1148.62,1152.92,1148.5,1152.92,1616.0
2018-05-22 11:00:00,1153.05,1153.98,1151.17,1151.38,737.0,1153.05,1153.98,1151.17,1151.38,737.0
2018-05-22 11:30:00,1152.65,1153.15,1150.96,1150.96,864.0,1152.65,1153.15,1150.96,1150.96,864.0
2018-05-22 12:00:00,1150.86,1152.96,1150.63,1152.23,900.0,1150.86,1152.96,1150.63,1152.23,900.0
2018-05-22 12:30:00,1151.72,1153.98,1151.1,1153.98,603.0,1151.72,1153.98,1151.1,1153.98,603.0
2018-05-22 13:00:00,1154.06,1154.07,1152.34,1153.98,739.0,1154.06,1154.07,1152.34,1153.98,739.0
2018-05-22 13:30:00,1153.98,1156.54,1151.43,1151.75,1540.0,1153.98,1156.54,1151.43,1151.75,1540.0
2018-05-22 14:00:00,1152.52,1153.59,1149.01,1151.2,1364.0,1152.52,1153.59,1149.01,1151.2,1364.0
2018-05-22 14:30:00,1151.03,1151.28,1149.58,1149.63,637.0,1151.03,1151.28,1149.58,1149.63,637.0
2018-05-22 15:00:00,1149.6,1153.34,1146.35,1150.5,1256.0,1149.6,1153.34,1146.35,1150.5,1256.0
2018-05-22 15:30:00,1150.6,1153.06,1149.04,1151.06,2998.0,1150.6,1153.06,1149.04,1151.06,2998.0
2018-05-23 09:30:00,1148.02,1148.64,1141.67,1145.45,788.0,1148.02,1148.64,1141.67,1145.45,788.0
2018-05-23 10:00:00,1145.69,1149.86,1145.46,1146.07,676.0,1145.69,1149.86,1145.46,1146.07,676.0
2018-05-23 10:30:00,1148.5,1148.5,1143.35,1146.4,334.0,1148.5,1148.5,1143.35,1146.4,334.0
2018-05-23 11:00:00,1146.95,1146.96,1141.68,1143.48,669.0,1146.95,1146.96,1141.68,1143.48,669.0
2018-05-23 11:30:00,1142.81,1143.93,1139.27,1139.27,1071.0,1142.81,1143.93,1139.27,1139.27,1071.0
2018-05-23 12:00:00,1135.8,1143.62,1135.8,1139.17,620.0,1135.8,1143.62,1135.8,1139.17,620.0
2018-05-23 12:30:00,1139.17,1139.97,1137.73,1139.96,1081.0,1139.17,1139.97,1137.73,1139.96,1081.0
2018-05-23 13:00:00,1137.77,1139.93,1137.74,1137.75,2009.0,1137.77,1139.93,1137.74,1137.75,2009.0
2018-05-23 13:30:00,1137.75,1137.75,1132.26,1132.5,2572.0,1137.75,1137.75,1132.26,1132.5,2572.0
2018-05-23 14:00:00,1132.28,1135.12,1130.65,1131.1,1481.0,1132.28,1135.12,1130.65,1131.1,1481.0
2018-05-23 14:30:00,1131.1,1134.55,1130.4,1134.0,1123.0,1131.1,1134.55,1130.4,1134.0,1123.0
2018-05-23 15:00:00,1134.65,1138.5,1132.99,1137.43,1551.0,1134.65,1138.5,1132.99,1137.43,1551.0
2018-05-23 15:30:00,1137.05,1139.35,1135.23,1138.79,1965.0,1137.05,1139.35,1135.23,1138.79,1965.0
2018-05-24 09:30:00,1139.84,1142.54,1130.5,1135.16,695.0,1139.84,1142.54,1130.5,1135.16,695.0
2018-05-24 10:00:00,1135.16,1139.0,1135.16,1136.56,1068.0,1135.16,1139.0,1135.16,1136.56,1068.0
2018-05-24 10:30:00,1136.51,1139.88,1135.6,1135.64,744.0,1136.51,1139.88,1135.6,1135.64,744.0
2018-05-24 11:00:00,1135.6,1137.01,1135.06,1135.9,319.0,1135.6,1137.01,1135.06,1135.9,319.0
2018-05-24 11:30:00,1136.71,1141.14,1136.71,1141.14,586.0,1136.71,1141.14,1136.71,1141.14,586.0
2018-05-24 12:00:00,1141.99,1143.52,1140.24,1140.84,613.0,1141.99,1143.52,1140.24,1140.84,613.0
2018-05-24 12:30:00,1141.89,1142.12,1137.35,1138.52,429.0,1141.89,1142.12,1137.35,1138.52,429.0
2018-05-24 13:00:00,1137.71,1140.04,1137.38,1139.73,497.0,1137.71,1140.04,1137.38,1139.73,497.0
2018-05-24 13:30:00,1139.6,1140.86,1138.46,1138.46,796.0,1139.6,1140.86,1138.46,1138.46,796.0
2018-05-24 14:00:00,1138.46,1139.64,1136.71,1138.91,513.0,1138.46,1139.64,1136.71,1138.91,513.0
2018-05-24 14:30:00,1139.09,1140.46,1138.01,1139.64,1101.0,1139.09,1140.46,1138.01,1139.64,1101.0
2018-05-24 15:00:00,1138.79,1143.13,1138.78,1140.02,483.0,1138.79,1143.13,1138.78,1140.02,483.0
2018-05-24 15:30:00,1141.84,1143.63,1138.68,1141.91,2926.0,1141.84,1143.63,1138.68,1141.91,2926.0
2018-05-25 09:30:00,1134.2,1139.76,1134.2,1138.92,1376.0,1134.2,1139.76,1134.2,1138.92,1376.0
2018-05-25 10:00:00,1139.33,1143.41,1136.35,1139.25,825.0,1139.33,1143.41,1136.35,1139.25,825.0
2018-05-25 10:30:00,1138.13,1141.22,1138.1,1139.09,936.0,1138.13,1141.22,1138.1,1139.09,936.0
2018-05-25 11:00:00,1138.85,1141.36,1138.85,1140.89,295.0,1138.85,1141.36,1138.85,1140.89,295.0
2018-05-25 11:30:00,1139.51,1140.87,1139.0,1140.77,495.0,1139.51,1140.87,1139.0,1140.77,495.0
2018-05-25 12:00:00,1139.5,1139.5,1135.7,1138.23,2037.0,1139.5,1139.5,1135.7,1138.23,2037.0
2018-05-25 12:30:00,1137.25,1138.05,1135.49,1137.92,919.0,1137.25,1138.05,1135.49,1137.92,919.0
2018-05-25 13:00:00,1137.05,1138.52,1135.9,1135.9,252.0,1137.05,1138.52,1135.9,1135.9,252.0
2018-05-25 13:30:00,1136.05,1137.87,1135.9,1135.9,684.0,1136.05,1137.87,1135.9,1135.9,684.0
2018-05-25 14:00:00,1136.0,1138.62,1135.06,1137.68,2621.0,1136.0,1138.62,1135.06,1137.68,2621.0
2018-05-25 14:30:00,1138.57,1138.57,1134.53,1136.7,358.0,1138.57,1138.57,1134.53,1136.7,358.0
2018-05-25 15:00:00,1135.1,1138.47,1135.06,1136.99,776.0,1135.1,1138.47,1135.06,1136.99,776.0
2018-05-25 15:30:00,1137.96,1140.01,1135.0,1136.52,2894.0,1137.96,1140.01,1135.0,1136.52,2894.0
2018-05-29 09:30:00,1122.21,1131.17,1121.01,1131.15,2075.0,1122.21,1131.17,1121.01,1131.15,2075.0
2018-05-29 10:00:00,1132.92,1132.92,1126.16,1126.5,381.0,1132.92,1132.92,1126.16,1126.5,381.0
2018-05-29 10:30:00,1127.0,1127.01,1122.65,1124.0,1031.0,1127.0,1127.01,1122.65,1124.0,1031.0
2018-05-29 11:00:00,1123.7,1124.49,1121.7,1123.98,683.0,1123.7,1124.49,1121.7,1123.98,683.0
2018-05-29 11:30:00,1123.02,1123.72,1117.02,1120.13,2211.0,1123.02,1123.72,1117.02,1120.13,2211.0
2018-05-29 12:00:00,1118.78,1118.98,1112.05,1113.1,711.0,1118.78,1118.98,1112.05,1113.1,711.0
2018-05-29 12:30:00,1115.0,1118.83,1112.63,1114.79,1496.0,1115.0,1118.83,1112.63,1114.79,1496.0
2018-05-29 13:00:00,1115.13,1117.9,1115.01,1116.08,495.0,1115.13,1117.9,1115.01,1116.08,495.0
2018-05-29 13:30:00,1116.08,1116.24,1112.75,1114.0,2016.0,1116.08,1116.24,1112.75,1114.0,2016.0
2018-05-29 14:00:00,1114.31,1115.0,1111.12,1112.57,2331.0,1114.31,1115.0,1111.12,1112.57,2331.0
2018-05-29 14:30:00,1112.4,1115.35,1111.0,1111.83,2686.0,1112.4,1115.35,1111.0,1111.83,2686.0
2018-05-29 15:00:00,1111.82,1115.41,1111.62,1112.0,1250.0,1111.82,1115.41,1111.62,1112.0,1250.0
2018-05-29 15:30:00,1112.11,1116.39,1109.97,1112.05,6208.0,1112.11,1116.39,1109.97,1112.05,6208.0
2018-05-30 09:30:00,1113.15,1122.78,1112.3,1115.57,2234.0,1113.15,1122.78,1112.3,1115.57,2234.0
2018-05-30 10:00:00,1115.57,1117.98,1114.33,1116.27,1584.0,1115.57,1117.98,1114.33,1116.27,1584.0
2018-05-30 10:30:00,1116.53,1119.11,1113.72,1114.52,861.0,1116.53,1119.11,1113.72,1114.52,861.0
2018-05-30 11:00:00,1114.47,1116.13,1111.13,1113.87,1388.0,1114.47,1116.13,1111.13,1113.87,1388.0
2018-05-30 11:30:00,1112.12,1117.5,1112.12,1117.5,1055.0,1112.12,1117.5,1112.12,1117.5,1055.0
2018-05-30 12:00:00,1119.6,1119.99,1116.21,1116.21,2077.0,1119.6,1119.99,1116.21,1116.21,2077.0
2018-05-30 12:30:00,1117.91,1119.76,1116.44,1119.76,962.0,1117.91,1119.76,1116.44,1119.76,962.0
2018-05-30 13:00:00,1119.76,1122.98,1117.54,1120.27,2045.0,1119.76,1122.98,1117.54,1120.27,2045.0
2018-05-30 13:30:00,1119.98,1120.94,1118.13,1119.52,1543.0,1119.98,1120.94,1118.13,1119.52,1543.0
2018-05-30 14:00:00,1119.05,1119.98,1116.64,1117.57,1590.0,1119.05,1119.98,1116.64,1117.57,1590.0
2018-05-30 14:30:00,1116.38,1119.21,1116.38,1117.05,842.0,1116.38,1119.21,1116.38,1117.05,842.0
2018-05-30 15:00:00,1117.93,1119.49,1115.18,1118.15,2328.0,1117.93,1119.49,1115.18,1118.15,2328.0
2018-05-30 15:30:00,1117.89,1117.98,1112.26,1114.11,6278.0,1117.89,1117.98,1112.26,1114.11,6278.0
2018-05-31 09:30:00,1112.2,1114.0,1107.01,1107.01,1035.0,1112.2,1114.0,1107.01,1107.01,1035.0
2018-05-31 10:00:00,1107.07,1112.51,1086.56,1099.29,6409.0,1107.07,1112.51,1086.56,1099.29,6409.0
2018-05-31 10:30:00,1099.5,1109.44,1096.86,1106.32,2984.0,1099.5,1109.44,1096.86,1106.32,2984.0
2018-05-31 11:00:00,1107.25,1107.25,1100.06,1103.4,1175.0,1107.25,1107.25,1100.06,1103.4,1175.0
2018-05-31 11:30:00,1104.02,1106.23,1101.13,1103.69,461.0,1104.02,1106.23,1101.13,1103.69,461.0
2018-05-31 12:00:00,1101.22,1103.66,1101.09,1103.4,229.0,1101.22,1103.66,1101.09,1103.4,229.0
2018-05-31 12:30:00,1102.31,1102.69,1093.12,1096.9,2150.0,1102.31,1102.69,1093.12,1096.9,2150.0
2018-05-31 13:00:00,1096.92,1099.49,1094.79,1096.22,1503.0,1096.92,1099.49,1094.79,1096.22,1503.0
2018-05-31 13:30:00,1095.89,1095.89,1090.09,1093.26,917.0,1095.89,1095.89,1090.09,1093.26,917.0
2018-05-31 14:00:00,1093.25,1098.98,1091.29,1094.03,1839.0,1093.25,1098.98,1091.29,1094.03,1839.0
2018-05-31 14:30:00,1096.31,1103.61,1094.27,1099.56,1021.0,1096.31,1103.61,1094.27,1099.56,1021.0
2018-05-31 15:00:00,1099.22,1104.99,1098.26,1104.44,1394.0,1099.22,1104.99,1098.26,1104.44,1394.0
2018-05-31 15:30:00,1104.5,1104.5,1096.31,1097.29,4562.0,1104.5,1104.5,1096.31,1097.29,4562.0
2018-06-01 09:30:00,1109.8,1113.7,1101.52,1106.26,1457.0,1109.8,1113.7,1101.52,1106.26,1457.0
2018-06-01 10:00:00,1106.08,1107.24,1100.22,1104.34,2712.0,1106.08,1107.24,1100.22,1104.34,2712.0
2018-06-01 10:30:00,1104.04,1105.64,1098.22,1099.62,2680.0,1104.04,1105.64,1098.22,1099.62,2680.0
2018-06-01 11:00:00,1098.14,1098.57,1093.43,1093.77,2386.0,1098.14,1098.57,1093.43,1093.77,2386.0
2018-06-01 11:30:00,1092.67,1093.91,1088.4,1090.02,6868.0,1092.67,1093.91,1088.4,1090.02,6868.0
2018-06-01 12:00:00,1089.91,1094.34,1088.1,1091.6,2075.0,1089.91,1094.34,1088.1,1091.6,2075.0
2018-06-01 12:30:00,1092.0,1095.19,1090.07,1093.5,2753.0,1092.0,1095.19,1090.07,1093.5,2753.0
2018-06-01 13:00:00,1093.81,1094.22,1091.46,1092.5,571.0,1093.81,1094.22,1091.46,1092.5,571.0
2018-06-01 13:30:00,1093.6,1093.6,1090.25,1091.63,819.0,1093.6,1093.6,1090.25,1091.63,819.0
2018-06-01 14:00:00,1091.34,1091.72,1087.77,1089.0,940.0,1091.34,1091.72,1087.77,1089.0,940.0
2018-06-01 14:30:00,1088.84,1091.38,1086.27,1089.93,2168.0,1088.84,1091.38,1086.27,1089.93,2168.0
2018-06-01 15:00:00,1089.85,1091.38,1088.67,1090.84,1220.0,1089.85,1091.38,1088.67,1090.84,1220.0
2018-06-01 15:30:00,1090.84,1098.1,1090.84,1094.2,4876.0,1090.84,1098.1,1090.84,1094.2,4876.0
2018-06-04 09:30:00,1099.99,1108.97,1095.75,1097.43,2319.0,1099.99,1108.97,1095.75,1097.43,2319.0
2018-06-04 10:00:00,1096.0,1101.59,1096.0,1099.0,873.0,1096.0,1101.59,1096.0,1099.0,873.0
2018-06-04 10:30:00,1099.05,1100.05,1097.1,1098.24,2102.0,1099.05,1100.05,1097.1,1098.24,2102.0
2018-06-04 11:00:00,1098.51,1098.51,1094.45,1094.88,1289.0,1098.51,1098.51,1094.45,1094.88,1289.0
2018-06-04 11:30:00,1096.39,1096.4,1092.41,1093.4,677.0,1096.39,1096.4,1092.41,1093.4,677.0
2018-06-04 12:00:00,1094.01,1095.13,1091.11,1092.34,1478.0,1094.01,1095.13,1091.11,1092.34,1478.0
2018-06-04 12:30:00,1091.1,1095.27,1091.1,1095.27,873.0,1091.1,1095.27,1091.1,1095.27,873.0
2018-06-04 13:00:00,1095.4,1101.26,1094.7,1099.44,2834.0,1095.4,1101.26,1094.7,1099.44,2834.0
2018-06-04 13:30:00,1100.99,1103.26,1097.2,1100.87,5883.0,1100.99,1103.26,1097.2,1100.87,5883.0
2018-06-04 14:00:00,1102.86,1103.1,1099.76,1100.01,398.0,1102.86,1103.1,1099.76,1100.01,398.0
2018-06-04 14:30:00,1100.92,1105.74,1100.92,1103.46,1751.0,1100.92,1105.74,1100.92,1103.46,1751.0
2018-06-04 15:00:00,1103.46,1103.46,1097.52,1099.41,1274.0,1103.46,1103.46,1097.52,1099.41,1274.0
2018-06-04 15:30:00,1097.49,1103.2,1096.75,1102.01,3653.0,1097.49,1103.2,1096.75,1102.01,3653.0
2018-06-05 09:30:00,1104.13,1104.32,1096.5,1099.56,1655.0,1104.13,1104.32,1096.5,1099.56,1655.0
2018-06-05 10:00:00,1099.56,1103.84,1098.13,1101.63,1358.0,1099.56,1103.84,1098.13,1101.63,1358.0
2018-06-05 10:30:00,1101.82,1103.2,1097.67,1102.73,2738.0,1101.82,1103.2,1097.67,1102.73,2738.0
2018-06-05 11:00:00,1100.53,1103.01,1098.96,1101.32,1333.0,1100.53,1103.01,1098.96,1101.32,1333.0
2018-06-05 11:30:00,1101.87,1101.87,1097.33,1099.22,1600.0,1101.87,1101.87,1097.33,1099.22,1600.0
2018-06-05 12:00:00,1099.73,1101.88,1098.31,1100.07,1343.0,1099.73,1101.88,1098.31,1100.07,1343.0
2018-06-05 12:30:00,1100.87,1103.01,1099.32,1102.93,732.0,1100.87,1103.01,1099.32,1102.93,732.0
2018-06-05 13:00:00,1102.93,1103.47,1100.02,1102.01,2190.0,1102.93,1103.47,1100.02,1102.01,2190.0
2018-06-05 13:30:00,1102.54,1106.37,1101.93,1105.05,779.0,1102.54,1106.37,1101.93,1105.05,779.0
2018-06-05 14:00:00,1105.79,1107.85,1104.5,1105.93,1579.0,1105.79,1107.85,1104.5,1105.93,1579.0
2018-06-05 14:30:00,1104.99,1108.89,1104.99,1107.85,1068.0,1104.99,1108.89,1104.99,1107.85,1068.0
2018-06-05 15:00:00,1108.45,1108.54,1104.5,1105.1,1467.0,1108.45,1108.54,1104.5,1105.1,1467.0
2018-06-05 15:30:00,1104.53,1107.46,1103.02,1107.46,2386.0,1104.53,1107.46,1103.02,1107.46,2386.0
2018-06-06 09:30:00,1107.8,1114.23,1107.8,1111.22,1428.0,1107.8,1114.23,1107.8,1111.22,1428.0
2018-06-06 10:00:00,1110.11,1111.07,1103.02,1105.3,2430.0,1110.11,1111.07,1103.02,1105.3,2430.0
2018-06-06 10:30:00,1106.93,1108.7,1105.7,1106.54,1092.0,1106.93,1108.7,1105.7,1106.54,1092.0
2018-06-06 11:00:00,1107.03,1110.59,1106.72,1108.97,1482.0,1107.03,1110.59,1106.72,1108.97,1482.0
2018-06-06 11:30:00,1110.09,1112.32,1107.62,1109.92,1057.0,1110.09,1112.32,1107.62,1109.92,1057.0
2018-06-06 12:00:00,1109.92,1110.75,1106.1,1108.52,1672.0,1109.92,1110.75,1106.1,1108.52,1672.0
2018-06-06 12:30:00,1108.01,1109.69,1107.33,1108.62,590.0,1108.01,1109.69,1107.33,1108.62,590.0
2018-06-06 13:00:00,1108.62,1109.03,1106.55,1108.15,852.0,1108.62,1109.03,1106.55,1108.15,852.0
2018-06-06 13:30:00,1108.48,1108.49,1106.1,1107.02,757.0,1108.48,1108.49,1106.1,1107.02,757.0
2018-06-06 14:00:00,1107.87,1109.6,1106.5,1108.68,1330.0,1107.87,1109.6,1106.5,1108.68,1330.0
2018-06-06 14:30:00,1108.82,1109.2,1107.0,1107.14,981.0,1108.82,1109.2,1107.0,1107.14,981.0
2018-06-06 15:00:00,1107.75,1109.09,1107.01,1108.46,1298.0,1107.75,1109.09,1107.01,1108.46,1298.0
2018-06-06 15:30:00,1108.63,1112.63,1107.67,1109.06,8943.0,1108.63,1112.63,1107.67,1109.06,8943.0
2018-06-07 09:30:00,1112.12,1112.13,1106.75,1107.2,793.0,1112.12,1112.13,1106.75,1107.2,793.0
2018-06-07 10:00:00,1108.8,1112.39,1108.18,1109.96,931.0,1108.8,1112.39,1108.18,1109.96,931.0
2018-06-07 10:30:00,1110.77,1111.99,1108.17,1109.0,973.0,1110.77,1111.99,1108.17,1109.0,973.0
2018-06-07 11:00:00,1109.7,1110.32,1105.92,1107.9,649.0,1109.7,1110.32,1105.92,1107.9,649.0
2018-06-07 11:30:00,1107.9,1111.62,1106.42,1109.85,868.0,1107.9,1111.62,1106.42,1109.85,868.0
2018-06-07 12:00:00,1110.33,1110.8,1107.74,1110.46,648.0,1110.33,1110.8,1107.74,1110.46,648.0
2018-06-07 12:30:00,1109.01,1110.46,1108.05,1108.95,462.0,1109.01,1110.46,1108.05,1108.95,462.0
2018-06-07 13:00:00,1109.75,1110.99,1107.53,1109.57,473.0,1109.75,1110.99,1107.53,1109.57,473.0
2018-06-07 13:30:00,1110.6,1110.77,1108.45,1110.08,304.0,1110.6,1110.77,1108.45,1110.08,304.0
2018-06-07 14:00:00,1108.68,1110.3,1108.15,1108.87,724.0,1108.68,1110.3,1108.15,1108.87,724.0
2018-06-07 14:30:00,1110.01,1110.3,1108.7,1109.99,709.0,1110.01,1110.3,1108.7,1109.99,709.0
2018-06-07 15:00:00,1108.75,1111.29,1107.12,1111.29,826.0,1108.75,1111.29,1107.12,1111.29,826.0
2018-06-07 15:30:00,1110.9,1111.14,1105.98,1107.46,3925.0,1110.9,1111.14,1105.98,1107.46,3925.0
2018-06-08 09:30:00,1110.14,1114.15,1105.0,1114.15,1300.0,1110.14,1114.15,1105.0,1114.15,1300.0
2018-06-08 10:00:00,1114.15,1117.01,1111.96,1114.5,1698.0,1114.15,1117.01,1111.96,1114.5,1698.0
2018-06-08 10:30:00,1116.2,1117.01,1114.25,1116.78,1071.0,1116.2,1117.01,1114.25,1116.78,1071.0
2018-06-08 11:00:00,1116.55,1117.91,1114.52,1115.04,1284.0,1116.55,1117.91,1114.52,1115.04,1284.0
2018-06-08 11:30:00,1116.42,1118.71,1114.55,1118.7,735.0,1116.42,1118.71,1114.55,1118.7,735.0
2018-06-08 12:00:00,1118.69,1118.7,1116.55,1117.5,711.0,1118.69,1118.7,1116.55,1117.5,711.0
2018-06-08 12:30:00,1118.29,1118.71,1116.07,1116.16,521.0,1118.29,1118.71,1116.07,1116.16,521.0
2018-06-08 13:00:00,1117.3,1117.3,1112.33,1113.1,650.0,1117.3,1117.3,1112.33,1113.1,650.0
2018-06-08 13:30:00,1113.53,1115.47,1113.53,1113.89,1170.0,1113.53,1115.47,1113.53,1113.89,1170.0
2018-06-08 14:00:00,1114.11,1115.1,1113.04,1114.74,900.0,1114.11,1115.1,1113.04,1114.74,900.0
2018-06-08 14:30:00,1113.2,1115.31,1113.11,1115.13,1084.0,1113.2,1115.31,1113.11,1115.13,1084.0
2018-06-08 15:00:00,1115.99,1117.54,1114.27,1116.5,1400.0,1115.99,1117.54,1114.27,1116.5,1400.0
2018-06-08 15:30:00,1117.01,1118.01,1116.0,1117.21,4327.0,1117.01,1118.01,1116.0,1117.21,4327.0
2018-06-11 09:30:00,1115.89,1118.04,1111.72,1113.85,1057.0,1115.89,1118.04,1111.72,1113.85,1057.0
2018-06-11 10:00:00,1111.53,1114.48,1110.71,1110.71,574.0,1111.53,1114.48,1110.71,1110.71,574.0
2018-06-11 10:30:00,1110.68,1112.66,1108.51,1111.38,1176.0,1110.68,1112.66,1108.51,1111.38,1176.0
2018-06-11 11:00:00,1110.63,1111.37,1108.16,1109.6,1975.0,1110.63,1111.37,1108.16,1109.6,1975.0
2018-06-11 11:30:00,1110.15,1112.81,1109.3,1112.54,838.0,1110.15,1112.81,1109.3,1112.54,838.0
2018-06-11 12:00:00,1112.54,1115.58,1112.16,1113.76,721.0,1112.54,1115.58,1112.16,1113.76,721.0
2018-06-11 12:30:00,1113.29,1116.08,1113.29,1113.98,1576.0,1113.29,1116.08,1113.29,1113.98,1576.0
2018-06-11 13:00:00,1114.26,1116.89,1113.18,1114.62,1249.0,1114.26,1116.89,1113.18,1114.62,1249.0
2018-06-11 13:30:00,1115.44,1116.53,1113.43,1113.43,850.0,1115.44,1116.53,1113.43,1113.43,850.0
2018-06-11 14:00:00,1114.19,1117.0,1114.14,1115.64,1895.0,1114.19,1117.0,1114.14,1115.64,1895.0
2018-06-11 14:30:00,1115.12,1116.09,1113.82,1115.88,982.0,1115.12,1116.09,1113.82,1115.88,982.0
2018-06-11 15:00:00,1114.75,1115.64,1113.61,1114.49,1077.0,1114.75,1115.64,1113.61,1114.49,1077.0
2018-06-11 15:30:00,1115.57,1118.71,1114.41,1118.47,5809.0,1115.57,1118.71,1114.41,1118.47,5809.0
2018-06-12 09:30:00,1118.0,1118.03,1107.03,1109.64,3183.0,1118.0,1118.03,1107.03,1109.64,3183.0
2018-06-12 10:00:00,1111.14,1112.33,1108.26,1111.7,2021.0,1111.14,1112.33,1108.26,1111.7,2021.0
2018-06-12 10:30:00,1111.79,1111.79,1106.13,1109.5,585.0,1111.79,1111.79,1106.13,1109.5,585.0
2018-06-12 11:00:00,1107.83,1110.94,1106.36,1110.93,1484.0,1107.83,1110.94,1106.36,1110.93,1484.0
2018-06-12 11:30:00,1111.02,1115.01,1109.93,1111.35,857.0,1111.02,1115.01,1109.93,1111.35,857.0
2018-06-12 12:00:00,1110.75,1112.17,1108.63,1111.98,1454.0,1110.75,1112.17,1108.63,1111.98,1454.0
2018-06-12 12:30:00,1111.95,1112.08,1110.05,1110.6,653.0,1111.95,1112.08,1110.05,1110.6,653.0
2018-06-12 13:00:00,1110.87,1110.87,1107.26,1109.13,1545.0,1110.87,1110.87,1107.26,1109.13,1545.0
2018-06-12 13:30:00,1109.13,1111.9,1107.99,1111.9,1029.0,1109.13,1111.9,1107.99,1111.9,1029.0
2018-06-12 14:00:00,1111.5,1113.04,1108.0,1109.16,1202.0,1111.5,1113.04,1108.0,1109.16,1202.0
2018-06-12 14:30:00,1109.7,1111.46,1108.0,1108.0,739.0,1109.7,1111.46,1108.0,1108.0,739.0
2018-06-12 15:00:00,1109.47,1110.32,1107.51,1109.46,1004.0,1109.47,1110.32,1107.51,1109.46,1004.0
2018-06-12 15:30:00,1109.09,1111.85,1106.38,1111.25,4631.0,1109.09,1111.85,1106.38,1111.25,4631.0
2018-06-13 09:30:00,1111.2,1117.86,1107.0,1115.7,1782.0,1111.2,1117.86,1107.0,1115.7,1782.0
2018-06-13 10:00:00,1113.52,1114.76,1110.87,1114.61,606.0,1113.52,1114.76,1110.87,1114.61,606.0
2018-06-13 10:30:00,1113.84,1116.5,1110.9,1112.16,703.0,1113.84,1116.5,1110.9,1112.16,703.0
2018-06-13 11:00:00,1113.31,1114.3,1110.9,1110.91,210.0,1113.31,1114.3,1110.9,1110.91,210.0
2018-06-13 11:30:00,1110.71,1111.93,1108.23,1108.23,633.0,1110.71,1111.93,1108.23,1108.23,633.0
2018-06-13 12:00:00,1109.76,1109.76,1106.31,1107.0,718.0,1109.76,1109.76,1106.31,1107.0,718.0
2018-06-13 12:30:00,1106.2,1108.83,1105.82,1108.44,769.0,1106.2,1108.83,1105.82,1108.44,769.0
2018-06-13 13:00:00,1107.52,1108.83,1107.51,1107.51,193.0,1107.52,1108.83,1107.51,1107.51,193.0
2018-06-13 13:30:00,1107.92,1108.16,1103.0,1105.3,1198.0,1107.92,1108.16,1103.0,1105.3,1198.0
2018-06-13 14:00:00,1104.96,1107.6,1104.31,1104.49,572.0,1104.96,1107.6,1104.31,1104.49,572.0
2018-06-13 14:30:00,1104.48,1107.69,1102.13,1102.13,892.0,1104.48,1107.69,1102.13,1102.13,892.0
2018-06-13 15:00:00,1101.99,1105.77,1100.71,1100.73,729.0,1101.99,1105.77,1100.71,1100.73,729.0
2018-06-13 15:30:00,1100.65,1102.57,1097.51,1099.94,2924.0,1100.65,1102.57,1097.51,1099.94,2924.0
2018-06-14 09:30:00,1100.2,1110.0,1096.0,1097.59,3442.0,1100.2,1110.0,1096.0,1097.59,3442.0
2018-06-14 10:00:00,1100.0,1103.01,1096.89,1097.01,1203.0,1100.0,1103.01,1096.89,1097.01,1203.0
2018-06-14 10:30:00,1098.07,1098.08,1091.03,1093.91,3227.0,1098.07,1098.08,1091.03,1093.91,3227.0
2018-06-14 11:00:00,1092.35,1097.1,1091.0,1096.7,1765.0,1092.35,1097.1,1091.0,1096.7,1765.0
2018-06-14 11:30:00,1096.7,1099.51,1096.41,1096.41,1166.0,1096.7,1099.51,1096.41,1096.41,1166.0
2018-06-14 12:00:00,1098.32,1100.92,1096.41,1098.33,637.0,1098.32,1100.92,1096.41,1098.33,637.0
2018-06-14 12:30:00,1096.44,1098.8,1096.4,1097.81,1177.0,1096.44,1098.8,1096.4,1097.81,1177.0
2018-06-14 13:00:00,1098.17,1099.86,1098.0,1098.0,1350.0,1098.17,1099.86,1098.0,1098.0,1350.0
2018-06-14 13:30:00,1098.85,1101.09,1097.26,1097.31,1662.0,1098.85,1101.09,1097.26,1097.31,1662.0
2018-06-14 14:00:00,1097.38,1099.13,1097.38,1097.76,752.0,1097.38,1099.13,1097.38,1097.76,752.0
2018-06-14 14:30:00,1097.79,1098.42,1096.05,1096.76,984.0,1097.79,1098.42,1096.05,1096.76,984.0
2018-06-14 15:00:00,1096.16,1099.8,1096.16,1098.53,1180.0,1096.16,1099.8,1096.16,1098.53,1180.0
2018-06-14 15:30:00,1098.69,1101.49,1096.3,1099.0,7115.0,1098.69,1101.49,1096.3,1099.0,7115.0
2018-06-15 09:30:00,1098.55,1100.0,1095.0,1097.0,2276.0,1098.55,1100.0,1095.0,1097.0,2276.0
2018-06-15 10:00:00,1097.67,1097.67,1093.29,1094.09,1335.0,1097.67,1097.67,1093.29,1094.09,1335.0
2018-06-15 10:30:00,1093.51,1097.61,1092.41,1094.87,1620.0,1093.51,1097.61,1092.41,1094.87,1620.0
2018-06-15 11:00:00,1096.75,1098.14,1095.83,1097.28,463.0,1096.75,1098.14,1095.83,1097.28,463.0
2018-06-15 11:30:00,1097.1,1098.74,1095.63,1096.83,625.0,1097.1,1098.74,1095.63,1096.83,625.0
2018-06-15 12:00:00,1097.17,1100.87,1096.64,1100.87,777.0,1097.17,1100.87,1096.64,1100.87,777.0
2018-06-15 12:30:00,1100.86,1101.25,1099.61,1101.09,558.0,1100.86,1101.25,1099.61,1101.09,558.0
2018-06-15 13:00:00,1101.09,1105.87,1099.87,1100.76,1245.0,1101.09,1105.87,1099.87,1100.76,1245.0
2018-06-15 13:30:00,1101.46,1102.24,1098.87,1101.4,1657.0,1101.46,1102.24,1098.87,1101.4,1657.0
2018-06-15 14:00:00,1100.5,1101.4,1099.45,1101.05,905.0,1100.5,1101.4,1099.45,1101.05,905.0
2018-06-15 14:30:00,1100.98,1105.0,1100.83,1101.93,448.0,1100.98,1105.0,1100.83,1101.93,448.0
2018-06-15 15:00:00,1101.99,1102.76,1099.6,1101.1,2267.0,1101.99,1102.76,1099.6,1101.1,2267.0
2018-06-15 15:30:00,1101.63,1111.39,1100.56,1110.72,13384.0,1101.63,1111.39,1100.56,1110.72,13384.0
2018-06-18 09:30:00,1102.0,1107.65,1096.0,1096.1,4095.0,1102.0,1107.65,1096.0,1096.1,4095.0
2018-06-18 10:00:00,1097.4,1102.42,1097.35,1101.24,1848.0,1097.4,1102.42,1097.35,1101.24,1848.0
2018-06-18 10:30:00,1101.3,1102.9,1099.77,1102.71,2179.0,1101.3,1102.9,1099.77,1102.71,2179.0
2018-06-18 11:00:00,1102.99,1107.07,1102.08,1103.91,2500.0,1102.99,1107.07,1102.08,1103.91,2500.0
2018-06-18 11:30:00,1104.4,1104.77,1101.29,1103.45,1615.0,1104.4,1104.77,1101.29,1103.45,1615.0
2018-06-18 12:00:00,1103.44,1104.62,1102.96,1103.45,1210.0,1103.44,1104.62,1102.96,1103.45,1210.0
2018-06-18 12:30:00,1103.47,1103.47,1098.27,1100.41,2265.0,1103.47,1103.47,1098.27,1100.41,2265.0
2018-06-18 13:00:00,1099.3,1102.7,1099.07,1101.59,958.0,1099.3,1102.7,1099.07,1101.59,958.0
2018-06-18 13:30:00,1101.84,1102.62,1098.78,1098.78,1205.0,1101.84,1102.62,1098.78,1098.78,1205.0
2018-06-18 14:00:00,1099.34,1101.94,1099.34,1100.57,1135.0,1099.34,1101.94,1099.34,1100.57,1135.0
2018-06-18 14:30:00,1100.7,1101.3,1099.29,1101.24,809.0,1100.7,1101.3,1099.29,1101.24,809.0
2018-06-18 15:00:00,1100.55,1101.25,1099.33,1100.56,891.0,1100.55,1101.25,1099.33,1100.56,891.0
2018-06-18 15:30:00,1100.13,1103.1,1099.32,1103.0,5811.0,1100.13,1103.1,1099.32,1103.0,5811.0
2018-06-19 09:30:00,1095.0,1104.28,1095.0,1104.0,1405.0,1095.0,1104.28,1095.0,1104.0,1405.0
2018-06-19 10:00:00,1104.2,1104.51,1100.56,1104.5,2091.0,1104.2,1104.51,1100.56,1104.5,2091.0
2018-06-19 10:30:00,1104.38,1105.79,1100.59,1104.83,2032.0,1104.38,1105.79,1100.59,1104.83,2032.0
2018-06-19 11:00:00,1105.26,1106.37,1104.51,1104.51,824.0,1105.26,1106.37,1104.51,1104.51,824.0
2018-06-19 11:30:00,1104.32,1107.74,1103.78,1106.46,4054.0,1104.32,1107.74,1103.78,1106.46,4054.0
2018-06-19 12:00:00,1106.49,1107.83,1105.77,1107.07,1324.0,1106.49,1107.83,1105.77,1107.07,1324.0
2018-06-19 12:30:00,1107.07,1107.07,1104.65,1106.42,495.0,1107.07,1107.07,1104.65,1106.42,495.0
2018-06-19 13:00:00,1107.72,1109.06,1106.55,1106.57,1604.0,1107.72,1109.06,1106.55,1106.57,1604.0
2018-06-19 13:30:00,1106.37,1107.8,1103.51,1106.61,888.0,1106.37,1107.8,1103.51,1106.61,888.0
2018-06-19 14:00:00,1106.88,1110.13,1106.35,1107.39,1275.0,1106.88,1110.13,1106.35,1107.39,1275.0
2018-06-19 14:30:00,1107.9,1110.0,1106.55,1107.63,1366.0,1107.9,1110.0,1106.55,1107.63,1366.0
2018-06-19 15:00:00,1108.98,1109.1,1106.65,1107.87,1198.0,1108.98,1109.1,1106.65,1107.87,1198.0
2018-06-19 15:30:00,1107.24,1107.87,1101.06,1103.14,7321.0,1107.24,1107.87,1101.06,1103.14,7321.0
2018-06-20 09:30:00,1109.97,1116.0,1105.97,1107.68,1986.0,1109.97,1116.0,1105.97,1107.68,1986.0
2018-06-20 10:00:00,1107.96,1109.17,1100.47,1101.72,1171.0,1107.96,1109.17,1100.47,1101.72,1171.0
2018-06-20 10:30:00,1104.7,1104.82,1100.49,1102.53,1179.0,1104.7,1104.82,1100.49,1102.53,1179.0
2018-06-20 11:00:00,1102.53,1104.11,1102.4,1103.46,812.0,1102.53,1104.11,1102.4,1103.46,812.0
2018-06-20 11:30:00,1103.39,1104.08,1102.41,1103.65,411.0,1103.39,1104.08,1102.41,1103.65,411.0
2018-06-20 12:00:00,1102.63,1104.68,1101.76,1103.31,394.0,1102.63,1104.68,1101.76,1103.31,394.0
2018-06-20 12:30:00,1101.75,1103.91,1101.68,1102.01,501.0,1101.75,1103.91,1101.68,1102.01,501.0
2018-06-20 13:00:00,1102.11,1102.46,1100.69,1101.66,1526.0,1102.11,1102.46,1100.69,1101.66,1526.0
2018-06-20 13:30:00,1101.12,1101.6,1100.02,1100.07,843.0,1101.12,1101.6,1100.02,1100.07,843.0
2018-06-20 14:00:00,1100.69,1102.41,1100.07,1102.28,1104.0,1100.69,1102.41,1100.07,1102.28,1104.0
2018-06-20 14:30:00,1101.63,1102.44,1096.13,1097.22,2065.0,1101.63,1102.44,1096.13,1097.22,2065.0
2018-06-20 15:00:00,1097.96,1100.56,1095.97,1097.43,1865.0,1097.96,1100.56,1095.97,1097.43,1865.0
2018-06-20 15:30:00,1097.83,1101.58,1096.51,1100.11,14077.0,1097.83,1101.58,1096.51,1100.11,14077.0
2018-06-21 09:30:00,1100.0,1108.0,1092.84,1092.84,1114.0,1100.0,1108.0,1092.84,1092.84,1114.0
2018-06-21 10:00:00,1095.0,1095.42,1090.01,1093.85,1531.0,1095.0,1095.42,1090.01,1093.85,1531.0
2018-06-21 10:30:00,1093.57,1094.79,1090.0,1090.48,1442.0,1093.57,1094.79,1090.0,1090.48,1442.0
2018-06-21 11:00:00,1090.0,1092.96,1089.79,1090.1,3146.0,1090.0,1092.96,1089.79,1090.1,3146.0
2018-06-21 11:30:00,1091.74,1092.74,1090.56,1092.1,2324.0,1091.74,1092.74,1090.56,1092.1,2324.0
2018-06-21 12:00:00,1090.75,1092.66,1090.0,1092.14,1083.0,1090.75,1092.66,1090.0,1092.14,1083.0
2018-06-21 12:30:00,1092.51,1095.4,1092.23,1094.5,977.0,1092.51,1095.4,1092.23,1094.5,977.0
2018-06-21 13:00:00,1095.6,1099.39,1094.94,1099.39,753.0,1095.6,1099.39,1094.94,1099.39,753.0
2018-06-21 13:30:00,1099.92,1105.22,1098.79,1102.02,1601.0,1099.92,1105.22,1098.79,1102.02,1601.0
2018-06-21 14:00:00,1102.83,1103.41,1100.65,1102.16,611.0,1102.83,1103.41,1100.65,1102.16,611.0
2018-06-21 14:30:00,1103.15,1107.5,1101.23,1102.37,1672.0,1103.15,1107.5,1101.23,1102.37,1672.0
2018-06-21 15:00:00,1102.38,1105.03,1098.52,1103.91,3006.0,1102.38,1105.03,1098.52,1103.91,3006.0
2018-06-21 15:30:00,1104.7,1105.69,1101.09,1101.54,6572.0,1104.7,1105.69,1101.09,1101.54,6572.0
2018-06-22 09:30:00,1096.0,1109.51,1091.91,1105.66,2263.0,1096.0,1109.51,1091.91,1105.66,2263.0
2018-06-22 10:00:00,1105.24,1106.73,1102.43,1104.99,837.0,1105.24,1106.73,1102.43,1104.99,837.0
2018-06-22 10:30:00,1103.46,1106.21,1100.33,1106.2,341.0,1103.46,1106.21,1100.33,1106.2,341.0
2018-06-22 11:00:00,1102.01,1104.29,1100.83,1102.99,934.0,1102.01,1104.29,1100.83,1102.99,934.0
2018-06-22 11:30:00,1102.42,1105.95,1101.71,1105.0,1798.0,1102.42,1105.95,1101.71,1105.0,1798.0
2018-06-22 12:00:00,1103.31,1105.1,1103.21,1104.0,574.0,1103.31,1105.1,1103.21,1104.0,574.0
2018-06-22 12:30:00,1104.69,1108.49,1104.69,1105.57,385.0,1104.69,1108.49,1104.69,1105.57,385.0
2018-06-22 13:00:00,1105.08,1106.5,1105.08,1106.48,175.0,1105.08,1106.5,1105.08,1106.48,175.0
2018-06-22 13:30:00,1106.46,1109.26,1105.26,1107.66,1678.0,1106.46,1109.26,1105.26,1107.66,1678.0
2018-06-22 14:00:00,1107.69,1107.99,1106.29,1107.13,548.0,1107.69,1107.99,1106.29,1107.13,548.0
2018-06-22 14:30:00,1105.9,1109.99,1105.9,1105.91,932.0,1105.9,1109.99,1105.9,1105.91,932.0
2018-06-22 15:00:00,1107.38,1107.38,1105.37,1106.74,463.0,1107.38,1107.38,1105.37,1106.74,463.0
2018-06-22 15:30:00,1107.43,1116.22,1105.99,1111.52,8687.0,1107.43,1116.22,1105.99,1111.52,8687.0
2018-06-25 09:30:00,1106.01,1116.75,1099.0,1103.23,2821.0,1106.01,1116.75,1099.0,1103.23,2821.0
2018-06-25 10:00:00,1104.09,1110.0,1104.09,1109.2,1237.0,1104.09,1110.0,1104.09,1109.2,1237.0
2018-06-25 10:30:00,1111.33,1111.34,1106.95,1107.91,2708.0,1111.33,1111.34,1106.95,1107.91,2708.0
2018-06-25 11:00:00,1108.05,1109.51,1100.11,1101.55,2390.0,1108.05,1109.51,1100.11,1101.55,2390.0
2018-06-25 11:30:00,1101.03,1104.68,1099.0,1103.99,1798.0,1101.03,1104.68,1099.0,1103.99,1798.0
2018-06-25 12:00:00,1104.0,1104.51,1101.37,1102.02,1218.0,1104.0,1104.51,1101.37,1102.02,1218.0
2018-06-25 12:30:00,1102.99,1108.76,1102.99,1108.76,877.0,1102.99,1108.76,1102.99,1108.76,877.0
2018-06-25 13:00:00,1108.76,1110.18,1107.04,1108.8,457.0,1108.76,1110.18,1107.04,1108.8,457.0
2018-06-25 13:30:00,1107.4,1110.99,1107.39,1109.85,851.0,1107.4,1110.99,1107.39,1109.85,851.0
2018-06-25 14:00:00,1109.9,1111.01,1107.04,1108.32,1331.0,1109.9,1111.01,1107.04,1108.32,1331.0
2018-06-25 14:30:00,1108.22,1109.0,1103.79,1104.91,1556.0,1108.22,1109.0,1103.79,1104.91,1556.0
2018-06-25 15:00:00,1105.05,1105.59,1100.38,1100.81,1356.0,1105.05,1105.59,1100.38,1100.81,1356.0
2018-06-25 15:30:00,1100.83,1107.14,1100.29,1102.0,5175.0,1100.83,1107.14,1100.29,1102.0,5175.0
2018-06-26 09:30:00,1103.11,1111.01,1096.12,1097.74,1348.0,1103.11,1111.01,1096.12,1097.74,1348.0
2018-06-26 10:00:00,1099.53,1101.67,1095.65,1099.41,1567.0,1099.53,1101.67,1095.65,1099.41,1567.0
2018-06-26 10:30:00,1098.86,1100.33,1098.54,1100.0,636.0,1098.86,1100.33,1098.54,1100.0,636.0
2018-06-26 11:00:00,1099.75,1100.41,1096.73,1098.0,502.0,1099.75,1100.41,1096.73,1098.0,502.0
2018-06-26 11:30:00,1098.48,1099.8,1096.99,1098.27,611.0,1098.48,1099.8,1096.99,1098.27,611.0
2018-06-26 12:00:00,1098.27,1102.55,1098.06,1101.06,534.0,1098.27,1102.55,1098.06,1101.06,534.0
2018-06-26 12:30:00,1099.93,1102.79,1099.16,1100.15,568.0,1099.93,1102.79,1099.16,1100.15,568.0
2018-06-26 13:00:00,1099.19,1100.64,1098.07,1100.28,575.0,1099.19,1100.64,1098.07,1100.28,575.0
2018-06-26 13:30:00,1099.63,1100.88,1098.0,1099.58,1149.0,1099.63,1100.88,1098.0,1099.58,1149.0
2018-06-26 14:00:00,1099.58,1100.71,1098.0,1100.57,1101.0,1099.58,1100.71,1098.0,1100.57,1101.0
2018-06-26 14:30:00,1101.83,1102.8,1100.31,1100.32,447.0,1101.83,1102.8,1100.31,1100.32,447.0
2018-06-26 15:00:00,1099.89,1103.9,1099.89,1101.87,638.0,1099.89,1103.9,1099.89,1101.87,638.0
2018-06-26 15:30:00,1101.31,1102.0,1098.0,1101.47,4409.0,1101.31,1102.0,1098.0,1101.47,4409.0
2018-06-27 09:30:00,1107.8,1107.8,1095.85,1100.0,3000.0,1107.8,1107.8,1095.85,1100.0,3000.0
2018-06-27 10:00:00,1101.15,1106.35,1100.94,1105.0,3630.0,1101.15,1106.35,1100.94,1105.0,3630.0
2018-06-27 10:30:00,1105.0,1106.71,1103.02,1106.7,906.0,1105.0,1106.71,1103.02,1106.7,906.0
2018-06-27 11:00:00,1106.7,1106.71,1102.65,1102.65,933.0,1106.7,1106.71,1102.65,1102.65,933.0
2018-06-27 11:30:00,1102.6,1103.63,1100.76,1101.87,626.0,1102.6,1103.63,1100.76,1101.87,626.0
2018-06-27 12:00:00,1101.72,1104.73,1101.71,1104.46,764.0,1101.72,1104.73,1101.71,1104.46,764.0
2018-06-27 12:30:00,1104.3,1104.48,1101.11,1101.14,652.0,1104.3,1104.48,1101.11,1101.14,652.0
2018-06-27 13:00:00,1101.12,1103.35,1097.51,1097.71,236.0,1101.12,1103.35,1097.51,1097.71,236.0
2018-06-27 13:30:00,1098.0,1098.0,1094.5,1096.08,697.0,1098.0,1098.0,1094.5,1096.08,697.0
2018-06-27 14:00:00,1096.07,1096.71,1092.97,1093.14,838.0,1096.07,1096.71,1092.97,1093.14,838.0
2018-06-27 14:30:00,1093.66,1095.75,1092.65,1092.65,857.0,1093.66,1095.75,1092.65,1092.65,857.0
2018-06-27 15:00:00,1092.43,1095.21,1090.31,1094.75,1289.0,1092.43,1095.21,1090.31,1094.75,1289.0
2018-06-27 15:30:00,1094.43,1096.11,1090.4,1090.42,1456.0,1094.43,1096.11,1090.4,1090.42,1456.0
2018-06-28 09:30:00,1089.98,1097.0,1084.99,1095.15,1578.0,1089.98,1097.0,1084.99,1095.15,1578.0
2018-06-28 10:00:00,1093.72,1095.04,1087.24,1092.3,2371.0,1093.72,1095.04,1087.24,1092.3,2371.0
2018-06-28 10:30:00,1089.3,1089.96,1085.01,1089.89,1358.0,1089.3,1089.96,1085.01,1089.89,1358.0
2018-06-28 11:00:00,1091.1,1092.9,1088.75,1092.56,2832.0,1091.1,1092.9,1088.75,1092.56,2832.0
2018-06-28 11:30:00,1090.26,1091.59,1086.42,1088.89,1754.0,1090.26,1091.59,1086.42,1088.89,1754.0
2018-06-28 12:00:00,1088.5,1090.53,1087.1,1088.46,940.0,1088.5,1090.53,1087.1,1088.46,940.0
2018-06-28 12:30:00,1089.7,1089.95,1087.11,1088.24,764.0,1089.7,1089.95,1087.11,1088.24,764.0
2018-06-28 13:00:00,1088.23,1090.14,1086.01,1089.26,1720.0,1088.23,1090.14,1086.01,1089.26,1720.0
2018-06-28 13:30:00,1089.15,1090.25,1087.76,1088.3,1458.0,1089.15,1090.25,1087.76,1088.3,1458.0
2018-06-28 14:00:00,1089.05,1090.18,1086.87,1088.85,2350.0,1089.05,1090.18,1086.87,1088.85,2350.0
2018-06-28 14:30:00,1088.87,1090.44,1085.25,1088.75,2493.0,1088.87,1090.44,1085.25,1088.75,2493.0
2018-06-28 15:00:00,1087.7,1089.53,1085.27,1087.21,3164.0,1087.7,1089.53,1085.27,1087.21,3164.0
2018-06-28 15:30:00,1087.32,1088.45,1083.92,1085.51,6891.0,1087.32,1088.45,1083.92,1085.51,6891.0
2018-06-29 09:30:00,1087.99,1094.67,1086.74,1089.5,1929.0,1087.99,1094.67,1086.74,1089.5,1929.0
2018-06-29 10:00:00,1088.05,1092.65,1087.62,1090.65,953.0,1088.05,1092.65,1087.62,1090.65,953.0
2018-06-29 10:30:00,1090.65,1097.1,1090.65,1096.1,915.0,1090.65,1097.1,1090.65,1096.1,915.0
2018-06-29 11:00:00,1096.59,1101.62,1096.59,1100.64,1109.0,1096.59,1101.62,1096.59,1100.64,1109.0
2018-06-29 11:30:00,1102.37,1102.37,1096.42,1097.58,1054.0,1102.37,1102.37,1096.42,1097.58,1054.0
2018-06-29 12:00:00,1096.7,1101.74,1096.7,1098.95,985.0,1096.7,1101.74,1096.7,1098.95,985.0
2018-06-29 12:30:00,1097.25,1098.66,1093.67,1096.67,519.0,1097.25,1098.66,1093.67,1096.67,519.0
2018-06-29 13:00:00,1095.58,1098.57,1093.13,1094.21,820.0,1095.58,1098.57,1093.13,1094.21,820.0
2018-06-29 13:30:00,1093.5,1096.15,1091.43,1091.44,774.0,1093.5,1096.15,1091.43,1091.44,774.0
2018-06-29 14:00:00,1091.68,1094.51,1091.36,1092.28,695.0,1091.68,1094.51,1091.36,1092.28,695.0
2018-06-29 14:30:00,1093.02,1094.3,1091.06,1092.11,1341.0,1093.02,1094.3,1091.06,1092.11,1341.0
2018-06-29 15:00:00,1093.0,1093.23,1087.02,1089.18,967.0,1093.0,1093.23,1087.02,1089.18,967.0
2018-06-29 15:30:00,1090.25,1090.95,1084.44,1084.53,7698.0,1090.25,1090.95,1084.44,1084.53,7698.0
2018-07-02 09:30:00,1085.01,1094.95,1084.99,1094.85,1314.0,1085.01,1094.95,1084.99,1094.85,1314.0
2018-07-02 10:00:00,1093.32,1093.32,1086.25,1088.55,3049.0,1093.32,1093.32,1086.25,1088.55,3049.0
2018-07-02 10:30:00,1089.24,1089.5,1084.22,1087.44,2125.0,1089.24,1089.5,1084.22,1087.44,2125.0
2018-07-02 11:00:00,1086.45,1088.68,1085.08,1086.49,3024.0,1086.45,1088.68,1085.08,1086.49,3024.0
2018-07-02 11:30:00,1086.49,1086.49,1082.07,1084.12,1801.0,1086.49,1086.49,1082.07,1084.12,1801.0
2018-07-02 12:00:00,1086.27,1086.4,1082.42,1082.56,3132.0,1086.27,1086.4,1082.42,1082.56,3132.0
2018-07-02 12:30:00,1082.56,1084.57,1078.02,1082.57,3752.0,1082.56,1084.57,1078.02,1082.57,3752.0
2018-07-02 13:00:00,1082.44,1083.01,1078.2,1078.21,2453.0,1082.44,1083.01,1078.2,1078.21,2453.0
2018-07-02 13:30:00,1078.71,1082.79,1078.71,1080.48,2823.0,1078.71,1082.79,1078.71,1080.48,2823.0
2018-07-02 14:00:00,1080.48,1083.42,1079.68,1081.53,2421.0,1080.48,1083.42,1079.68,1081.53,2421.0
2018-07-02 14:30:00,1080.73,1082.8,1079.0,1081.22,841.0,1080.73,1082.8,1079.0,1081.22,841.0
2018-07-02 15:00:00,1080.74,1084.0,1078.61,1081.27,4100.0,1080.74,1084.0,1078.61,1081.27,4100.0
2018-07-02 15:30:00,1081.26,1083.61,1080.65,1082.34,8830.0,1081.26,1083.61,1080.65,1082.34,8830.0
2018-07-03 09:30:00,1087.6,1092.08,1081.1,1091.1,1156.0,1087.6,1092.08,1081.1,1091.1,1156.0
2018-07-03 10:00:00,1090.15,1094.3,1088.73,1091.23,2978.0,1090.15,1094.3,1088.73,1091.23,2978.0
2018-07-03 10:30:00,1092.0,1093.56,1089.04,1089.32,1375.0,1092.0,1093.56,1089.04,1089.32,1375.0
2018-07-03 11:00:00,1090.06,1090.55,1082.05,1082.05,3045.0,1090.06,1090.55,1082.05,1082.05,3045.0
2018-07-03 11:30:00,1085.9,1088.38,1082.65,1085.34,1005.0,1085.9,1088.38,1082.65,1085.34,1005.0
2018-07-03 12:00:00,1085.38,1092.17,1085.38,1089.57,1072.0,1085.38,1092.17,1085.38,1089.57,1072.0
2018-07-03 12:30:00,1089.57,1091.97,1082.45,1085.0,999.0,1089.57,1091.97,1082.45,1085.0,999.0
2018-07-05 09:30:00,1086.7,1090.98,1082.09,1084.83,1077.0,1086.7,1090.98,1082.09,1084.83,1077.0
2018-07-05 10:00:00,1084.7,1084.99,1082.07,1083.76,650.0,1084.7,1084.99,1082.07,1083.76,650.0
2018-07-05 10:30:00,1083.95,1085.98,1082.1,1084.41,765.0,1083.95,1085.98,1082.1,1084.41,765.0
2018-07-05 11:00:00,1085.39,1085.99,1083.87,1084.65,1607.0,1085.39,1085.99,1083.87,1084.65,1607.0
2018-07-05 11:30:00,1083.84,1087.69,1083.45,1087.69,863.0,1083.84,1087.69,1083.45,1087.69,863.0
2018-07-05 12:00:00,1086.97,1087.5,1084.0,1085.6,1669.0,1086.97,1087.5,1084.0,1085.6,1669.0
2018-07-05 12:30:00,1084.32,1085.47,1083.04,1084.55,665.0,1084.32,1085.47,1083.04,1084.55,665.0
2018-07-05 13:00:00,1084.03,1085.98,1083.81,1085.76,985.0,1084.03,1085.98,1083.81,1085.76,985.0
2018-07-05 13:30:00,1085.0,1088.14,1084.51,1088.08,1019.0,1085.0,1088.14,1084.51,1088.08,1019.0
2018-07-05 14:00:00,1087.44,1090.99,1083.61,1089.0,1272.0,1087.44,1090.99,1083.61,1089.0,1272.0
2018-07-05 14:30:00,1088.12,1094.3,1087.38,1091.02,2487.0,1088.12,1094.3,1087.38,1091.02,2487.0
2018-07-05 15:00:00,1091.01,1093.44,1091.0,1092.6,914.0,1091.01,1093.44,1091.0,1092.6,914.0
2018-07-05 15:30:00,1091.12,1094.55,1091.12,1094.15,2404.0,1091.12,1094.55,1091.12,1094.15,2404.0
2018-07-06 09:30:00,1094.0,1099.41,1090.0,1096.79,1386.0,1094.0,1099.41,1090.0,1096.79,1386.0
2018-07-06 10:00:00,1095.3,1104.35,1095.29,1100.27,1818.0,1095.3,1104.35,1095.29,1100.27,1818.0
2018-07-06 10:30:00,1099.4,1103.12,1099.32,1100.18,2587.0,1099.4,1103.12,1099.32,1100.18,2587.0
2018-07-06 11:00:00,1101.7,1106.54,1101.05,1101.23,4626.0,1101.7,1106.54,1101.05,1101.23,4626.0
2018-07-06 11:30:00,1101.53,1105.44,1100.72,1104.15,3720.0,1101.53,1105.44,1100.72,1104.15,3720.0
2018-07-06 12:00:00,1104.32,1108.3,1104.01,1104.94,758.0,1104.32,1108.3,1104.01,1104.94,758.0
2018-07-06 12:30:00,1106.0,1106.0,1102.26,1102.26,793.0,1106.0,1106.0,1102.26,1102.26,793.0
2018-07-06 13:00:00,1103.81,1105.71,1102.72,1105.57,387.0,1103.81,1105.71,1102.72,1105.57,387.0
2018-07-06 13:30:00,1105.61,1105.61,1103.0,1104.32,437.0,1105.61,1105.61,1103.0,1104.32,437.0
2018-07-06 14:00:00,1103.66,1104.95,1103.0,1104.18,1598.0,1103.66,1104.95,1103.0,1104.18,1598.0
2018-07-06 14:30:00,1104.3,1107.54,1103.72,1104.8,1051.0,1104.3,1107.54,1103.72,1104.8,1051.0
2018-07-06 15:00:00,1107.4,1108.0,1105.45,1106.89,2431.0,1107.4,1108.0,1105.45,1106.89,2431.0
2018-07-06 15:30:00,1106.89,1112.08,1105.92,1111.98,5836.0,1106.89,1112.08,1105.92,1111.98,5836.0
2018-07-09 09:30:00,1113.05,1117.7,1110.65,1113.6,2497.0,1113.05,1117.7,1110.65,1113.6,2497.0
2018-07-09 10:00:00,1112.26,1114.96,1108.2,1110.0,2192.0,1112.26,1114.96,1108.2,1110.0,2192.0
2018-07-09 10:30:00,1108.78,1113.74,1108.49,1113.74,1779.0,1108.78,1113.74,1108.49,1113.74,1779.0
2018-07-09 11:00:00,1113.34,1122.59,1113.34,1118.9,1683.0,1113.34,1122.59,1113.34,1118.9,1683.0
2018-07-09 11:30:00,1118.61,1121.64,1118.18,1120.55,557.0,1118.61,1121.64,1118.18,1120.55,557.0
2018-07-09 12:00:00,1121.32,1123.1,1119.46,1121.66,590.0,1121.32,1123.1,1119.46,1121.66,590.0
2018-07-09 12:30:00,1122.62,1124.99,1121.66,1123.1,1521.0,1122.62,1124.99,1121.66,1123.1,1521.0
2018-07-09 13:00:00,1122.01,1123.3,1120.34,1121.05,1034.0,1122.01,1123.3,1120.34,1121.05,1034.0
2018-07-09 13:30:00,1120.35,1122.23,1119.95,1121.4,823.0,1120.35,1122.23,1119.95,1121.4,823.0
2018-07-09 14:00:00,1122.02,1122.02,1120.07,1120.07,2246.0,1122.02,1122.02,1120.07,1120.07,2246.0
2018-07-09 14:30:00,1121.89,1124.65,1120.35,1122.56,1538.0,1121.89,1124.65,1120.35,1122.56,1538.0
2018-07-09 15:00:00,1122.57,1124.0,1120.69,1122.5,2268.0,1122.57,1124.0,1120.69,1122.5,2268.0
2018-07-09 15:30:00,1123.51,1124.59,1119.81,1122.13,7417.0,1123.51,1124.59,1119.81,1122.13,7417.0
2018-07-10 09:30:00,1123.03,1129.0,1115.59,1120.11,1106.0,1123.03,1129.0,1115.59,1120.11,1106.0
2018-07-10 10:00:00,1118.1,1123.05,1115.19,1121.39,906.0,1118.1,1123.05,1115.19,1121.39,906.0
2018-07-10 10:30:00,1122.77,1122.77,1120.01,1121.53,844.0,1122.77,1122.77,1120.01,1121.53,844.0
2018-07-10 11:00:00,1121.08,1122.24,1119.13,1120.93,2011.0,1121.08,1122.24,1119.13,1120.93,2011.0
2018-07-10 11:30:00,1120.79,1120.86,1119.26,1120.86,809.0,1120.79,1120.86,1119.26,1120.86,809.0
2018-07-10 12:00:00,1121.59,1123.74,1121.3,1122.38,938.0,1121.59,1123.74,1121.3,1122.38,938.0
2018-07-10 12:30:00,1123.05,1123.05,1120.0,1120.94,840.0,1123.05,1123.05,1120.0,1120.94,840.0
2018-07-10 13:00:00,1121.49,1124.96,1120.73,1124.96,442.0,1121.49,1124.96,1120.73,1124.96,442.0
2018-07-10 13:30:00,1123.35,1125.37,1121.19,1124.12,1888.0,1123.35,1125.37,1121.19,1124.12,1888.0
2018-07-10 14:00:00,1124.97,1126.35,1121.65,1123.9,829.0,1124.97,1126.35,1121.65,1123.9,829.0
2018-07-10 14:30:00,1122.84,1124.23,1121.7,1122.18,391.0,1122.84,1124.23,1121.7,1122.18,391.0
2018-07-10 15:00:00,1121.55,1123.02,1121.29,1121.32,474.0,1121.55,1123.02,1121.29,1121.32,474.0
2018-07-10 15:30:00,1122.0,1123.8,1119.27,1120.7,3399.0,1122.0,1123.8,1119.27,1120.7,3399.0
2018-07-11 09:30:00,1114.52,1130.0,1110.59,1118.41,579.0,1114.52,1130.0,1110.59,1118.41,579.0
2018-07-11 10:00:00,1120.05,1123.99,1120.0,1123.99,277.0,1120.05,1123.99,1120.0,1123.99,277.0
2018-07-11 10:30:00,1123.99,1127.3,1123.02,1125.79,1229.0,1123.99,1127.3,1123.02,1125.79,1229.0
2018-07-11 11:00:00,1125.79,1126.79,1121.19,1123.1,715.0,1125.79,1126.79,1121.19,1123.1,715.0
2018-07-11 11:30:00,1123.08,1124.39,1121.51,1123.16,1017.0,1123.08,1124.39,1121.51,1123.16,1017.0
2018-07-11 12:00:00,1121.1,1124.4,1119.55,1122.65,359.0,1121.1,1124.4,1119.55,1122.65,359.0
2018-07-11 12:30:00,1124.99,1124.99,1120.8,1123.0,213.0,1124.99,1124.99,1120.8,1123.0,213.0
2018-07-11 13:00:00,1121.43,1125.0,1121.43,1125.0,209.0,1121.43,1125.0,1121.43,1125.0,209.0
2018-07-11 13:30:00,1125.0,1125.0,1121.96,1124.94,379.0,1125.0,1125.0,1121.96,1124.94,379.0
2018-07-11 14:00:00,1124.39,1124.4,1122.43,1122.72,935.0,1124.39,1124.4,1122.43,1122.72,935.0
2018-07-11 14:30:00,1123.9,1124.87,1122.71,1124.49,1452.0,1123.9,1124.87,1122.71,1124.49,1452.0
2018-07-11 15:00:00,1124.81,1126.57,1123.2,1125.13,1137.0,1124.81,1126.57,1123.2,1125.13,1137.0
2018-07-11 15:30:00,1125.11,1126.85,1123.67,1126.1,3695.0,1125.11,1126.85,1123.67,1126.1,3695.0
2018-07-12 09:30:00,1130.99,1134.0,1125.1,1130.85,1118.0,1130.99,1134.0,1125.1,1130.85,1118.0
2018-07-12 10:00:00,1130.85,1132.61,1126.08,1127.68,707.0,1130.85,1132.61,1126.08,1127.68,707.0
2018-07-12 10:30:00,1127.19,1128.92,1125.38,1126.51,1193.0,1127.19,1128.92,1125.38,1126.51,1193.0
2018-07-12 11:00:00,1126.65,1127.78,1125.43,1125.44,1598.0,1126.65,1127.78,1125.43,1125.44,1598.0
2018-07-12 11:30:00,1125.58,1128.48,1124.11,1126.3,1054.0,1125.58,1128.48,1124.11,1126.3,1054.0
2018-07-12 12:00:00,1126.0,1129.47,1125.7,1128.82,822.0,1126.0,1129.47,1125.7,1128.82,822.0
2018-07-12 12:30:00,1129.05,1129.05,1125.95,1125.95,389.0,1129.05,1129.05,1125.95,1125.95,389.0
2018-07-12 13:00:00,1127.94,1130.48,1127.6,1129.84,909.0,1127.94,1130.48,1127.6,1129.84,909.0
2018-07-12 13:30:00,1130.17,1133.75,1128.0,1131.46,931.0,1130.17,1133.75,1128.0,1131.46,931.0
2018-07-12 14:00:00,1130.99,1131.56,1129.4,1131.45,721.0,1130.99,1131.56,1129.4,1131.45,721.0
2018-07-12 14:30:00,1129.51,1131.83,1127.46,1127.47,876.0,1129.51,1131.83,1127.46,1127.47,876.0
2018-07-12 15:00:00,1128.17,1131.3,1125.59,1127.5,2700.0,1128.17,1131.3,1125.59,1127.5,2700.0
2018-07-12 15:30:00,1127.5,1131.3,1124.95,1126.49,2706.0,1127.5,1131.3,1124.95,1126.49,2706.0
2018-07-13 09:30:00,1126.0,1133.99,1120.51,1120.52,1340.0,1126.0,1133.99,1120.51,1120.52,1340.0
2018-07-13 10:00:00,1121.1,1125.75,1121.1,1121.75,866.0,1121.1,1125.75,1121.1,1121.75,866.0
2018-07-13 10:30:00,1121.7,1127.18,1121.21,1126.72,1697.0,1121.7,1127.18,1121.21,1126.72,1697.0
2018-07-13 11:00:00,1126.72,1128.85,1125.46,1128.8,1550.0,1126.72,1128.85,1125.46,1128.8,1550.0
2018-07-13 11:30:00,1131.14,1131.14,1127.37,1129.99,2083.0,1131.14,1131.14,1127.37,1129.99,2083.0
2018-07-13 12:00:00,1129.47,1130.49,1128.13,1129.64,966.0,1129.47,1130.49,1128.13,1129.64,966.0
2018-07-13 12:30:00,1130.0,1132.63,1128.8,1129.63,662.0,1130.0,1132.63,1128.8,1129.63,662.0
2018-07-13 13:00:00,1130.97,1132.45,1129.94,1131.42,650.0,1130.97,1132.45,1129.94,1131.42,650.0
2018-07-13 13:30:00,1130.71,1132.47,1128.72,1130.31,939.0,1130.71,1132.47,1128.72,1130.31,939.0
2018-07-13 14:00:00,1130.27,1130.27,1127.37,1128.7,1682.0,1130.27,1130.27,1127.37,1128.7,1682.0
2018-07-13 14:30:00,1129.36,1129.36,1127.53,1127.94,1006.0,1129.36,1129.36,1127.53,1127.94,1006.0
2018-07-13 15:00:00,1127.53,1128.42,1124.51,1125.0,1575.0,1127.53,1128.42,1124.51,1125.0,1575.0
2018-07-13 15:30:00,1125.0,1129.35,1124.56,1129.34,3209.0,1125.0,1129.35,1124.56,1129.34,3209.0
2018-07-16 09:30:00,1128.98,1133.84,1120.5,1132.0,963.0,1128.98,1133.84,1120.5,1132.0,963.0
2018-07-16 10:00:00,1127.47,1134.0,1127.47,1134.0,1230.0,1127.47,1134.0,1127.47,1134.0,1230.0
2018-07-16 10:30:00,1134.0,1139.99,1133.26,1139.78,561.0,1134.0,1139.99,1133.26,1139.78,561.0
2018-07-16 11:00:00,1137.72,1139.89,1133.53,1134.71,1764.0,1137.72,1139.89,1133.53,1134.71,1764.0
2018-07-16 11:30:00,1136.08,1139.8,1133.71,1138.27,896.0,1136.08,1139.8,1133.71,1138.27,896.0
2018-07-16 12:00:00,1138.95,1142.0,1137.6,1138.68,1147.0,1138.95,1142.0,1137.6,1138.68,1147.0
2018-07-16 12:30:00,1139.33,1141.89,1138.27,1139.26,179.0,1139.33,1141.89,1138.27,1139.26,179.0
2018-07-16 13:00:00,1141.89,1144.32,1138.21,1140.53,936.0,1141.89,1144.32,1138.21,1140.53,936.0
2018-07-16 13:30:00,1141.59,1141.59,1137.5,1138.44,353.0,1141.59,1141.59,1137.5,1138.44,353.0
2018-07-16 14:00:00,1137.87,1141.37,1135.25,1139.91,1331.0,1137.87,1141.37,1135.25,1139.91,1331.0
2018-07-16 14:30:00,1140.38,1140.98,1137.01,1138.59,1099.0,1140.38,1140.98,1137.01,1138.59,1099.0
2018-07-16 15:00:00,1138.62,1141.16,1138.62,1139.88,1488.0,1138.62,1141.16,1138.62,1139.88,1488.0
2018-07-16 15:30:00,1140.79,1145.01,1139.08,1143.0,3935.0,1140.79,1145.01,1139.08,1143.0,3935.0
2018-07-17 09:30:00,1143.71,1149.0,1142.15,1143.54,322.0,1143.71,1149.0,1142.15,1143.54,322.0
2018-07-17 10:00:00,1137.56,1140.16,1137.04,1140.16,321.0,1137.56,1140.16,1137.04,1140.16,321.0
2018-07-17 10:30:00,1140.16,1143.69,1138.64,1140.9,679.0,1140.16,1143.69,1138.64,1140.9,679.0
2018-07-17 11:00:00,1140.2,1148.25,1139.55,1147.49,990.0,1140.2,1148.25,1139.55,1147.49,990.0
2018-07-17 11:30:00,1146.0,1146.18,1142.22,1146.18,682.0,1146.0,1146.18,1142.22,1146.18,682.0
2018-07-17 12:00:00,1142.72,1143.88,1140.99,1142.13,219.0,1142.72,1143.88,1140.99,1142.13,219.0
2018-07-17 12:30:00,1143.92,1143.92,1140.0,1140.06,324.0,1143.92,1143.92,1140.0,1140.06,324.0
2018-07-17 13:00:00,1140.87,1140.87,1136.69,1136.84,450.0,1140.87,1140.87,1136.69,1136.84,450.0
2018-07-17 13:30:00,1139.45,1139.72,1135.29,1136.69,343.0,1139.45,1139.72,1135.29,1136.69,343.0
2018-07-17 14:00:00,1136.69,1139.17,1136.69,1138.41,394.0,1136.69,1139.17,1136.69,1138.41,394.0
2018-07-17 14:30:00,1138.57,1138.96,1136.14,1136.14,265.0,1138.57,1138.96,1136.14,1136.14,265.0
2018-07-17 15:00:00,1135.43,1140.62,1135.0,1140.62,877.0,1135.43,1140.62,1135.0,1140.62,877.0
2018-07-17 15:30:00,1140.61,1140.62,1130.81,1130.82,3414.0,1140.61,1140.62,1130.81,1130.82,3414.0
2018-07-18 09:30:00,1132.92,1145.0,1132.92,1138.66,1601.0,1132.92,1145.0,1132.92,1138.66,1601.0
2018-07-18 10:00:00,1137.33,1141.8,1137.33,1140.09,1434.0,1137.33,1141.8,1137.33,1140.09,1434.0
2018-07-18 10:30:00,1140.66,1143.1,1139.82,1142.65,1362.0,1140.66,1143.1,1139.82,1142.65,1362.0
2018-07-18 11:00:00,1141.71,1144.03,1138.47,1141.0,892.0,1141.71,1144.03,1138.47,1141.0,892.0
2018-07-18 11:30:00,1141.24,1144.0,1138.84,1143.52,2352.0,1141.24,1144.0,1138.84,1143.52,2352.0
2018-07-18 12:00:00,1142.89,1148.04,1141.52,1146.64,879.0,1142.89,1148.04,1141.52,1146.64,879.0
2018-07-18 12:30:00,1146.65,1146.65,1141.93,1144.19,511.0,1146.65,1146.65,1141.93,1144.19,511.0
2018-07-18 13:00:00,1142.63,1142.72,1138.93,1139.52,151.0,1142.63,1142.72,1138.93,1139.52,151.0
2018-07-18 13:30:00,1140.65,1142.25,1138.65,1138.75,590.0,1140.65,1142.25,1138.65,1138.75,590.0
2018-07-18 14:00:00,1139.3,1142.25,1138.77,1140.58,249.0,1139.3,1142.25,1138.77,1140.58,249.0
2018-07-18 14:30:00,1141.94,1145.0,1141.14,1143.0,601.0,1141.94,1145.0,1141.14,1143.0,601.0
2018-07-18 15:00:00,1143.01,1144.57,1140.11,1142.17,1335.0,1143.01,1144.57,1140.11,1142.17,1335.0
2018-07-18 15:30:00,1143.48,1145.4,1140.06,1140.64,2207.0,1143.48,1145.4,1140.06,1140.64,2207.0
2018-07-19 09:30:00,1138.55,1146.41,1136.18,1136.18,587.0,1138.55,1146.41,1136.18,1136.18,587.0
2018-07-19 10:00:00,1138.18,1143.87,1138.17,1140.5,868.0,1138.18,1143.87,1138.17,1140.5,868.0
2018-07-19 10:30:00,1142.62,1142.8,1136.56,1136.56,858.0,1142.62,1142.8,1136.56,1136.56,858.0
2018-07-19 11:00:00,1136.42,1138.64,1136.1,1137.0,736.0,1136.42,1138.64,1136.1,1137.0,736.0
2018-07-19 11:30:00,1137.06,1139.99,1137.05,1137.73,371.0,1137.06,1139.99,1137.05,1137.73,371.0
2018-07-19 12:00:00,1138.05,1139.96,1137.56,1138.89,554.0,1138.05,1139.96,1137.56,1138.89,554.0
2018-07-19 12:30:00,1138.08,1139.22,1136.6,1138.59,321.0,1138.08,1139.22,1136.6,1138.59,321.0
2018-07-19 13:00:00,1137.8,1139.5,1133.38,1136.9,726.0,1137.8,1139.5,1133.38,1136.9,726.0
2018-07-19 13:30:00,1136.2,1139.01,1133.47,1136.4,842.0,1136.2,1139.01,1133.47,1136.4,842.0
2018-07-19 14:00:00,1135.13,1138.57,1133.47,1138.57,428.0,1135.13,1138.57,1133.47,1138.57,428.0
2018-07-19 14:30:00,1136.84,1137.58,1134.76,1134.97,619.0,1136.84,1137.58,1134.76,1134.97,619.0
2018-07-19 15:00:00,1134.98,1139.91,1134.98,1139.68,1220.0,1134.98,1139.91,1134.98,1139.68,1220.0
2018-07-19 15:30:00,1139.91,1141.69,1138.2,1138.8,2201.0,1139.91,1141.69,1138.2,1138.8,2201.0
2018-07-20 09:30:00,1143.06,1147.95,1135.0,1141.0,1703.0,1143.06,1147.95,1135.0,1141.0,1703.0
2018-07-20 10:00:00,1140.01,1145.13,1139.17,1140.37,2430.0,1140.01,1145.13,1139.17,1140.37,2430.0
2018-07-20 10:30:00,1140.2,1143.74,1138.3,1139.74,1772.0,1140.2,1143.74,1138.3,1139.74,1772.0
2018-07-20 11:00:00,1139.76,1146.39,1139.39,1143.31,1333.0,1139.76,1146.39,1139.39,1143.31,1333.0
2018-07-20 11:30:00,1143.59,1145.89,1141.73,1143.5,1845.0,1143.59,1145.89,1141.73,1143.5,1845.0
2018-07-20 12:00:00,1142.4,1145.89,1140.63,1144.77,1164.0,1142.4,1145.89,1140.63,1144.77,1164.0
2018-07-20 12:30:00,1145.7,1147.6,1142.88,1144.15,1961.0,1145.7,1147.6,1142.88,1144.15,1961.0
2018-07-20 13:00:00,1144.1,1145.99,1143.6,1143.8,1335.0,1144.1,1145.99,1143.6,1143.8,1335.0
2018-07-20 13:30:00,1142.91,1147.01,1140.64,1143.0,1117.0,1142.91,1147.01,1140.64,1143.0,1117.0
2018-07-20 14:00:00,1143.84,1147.0,1143.14,1143.31,1486.0,1143.84,1147.0,1143.14,1143.31,1486.0
2018-07-20 14:30:00,1144.34,1147.49,1143.87,1146.63,1684.0,1144.34,1147.49,1143.87,1146.63,1684.0
2018-07-20 15:00:00,1145.9,1146.37,1143.01,1145.02,1253.0,1145.9,1146.37,1143.01,1145.02,1253.0
2018-07-20 15:30:00,1145.02,1147.85,1143.01,1147.64,3149.0,1145.02,1147.85,1143.01,1147.64,3149.0
2018-07-23 09:30:00,1145.54,1147.38,1135.0,1143.0,517.0,1145.54,1147.38,1135.0,1143.0,517.0
2018-07-23 10:00:00,1142.1,1142.57,1135.0,1135.75,2922.0,1142.1,1142.57,1135.0,1135.75,2922.0
2018-07-23 10:30:00,1135.51,1141.59,1135.51,1139.4,1538.0,1135.51,1141.59,1135.51,1139.4,1538.0
2018-07-23 11:00:00,1136.42,1144.61,1136.41,1144.2,797.0,1136.42,1144.61,1136.41,1144.2,797.0
2018-07-23 11:30:00,1142.28,1146.37,1141.26,1143.2,877.0,1142.28,1146.37,1141.26,1143.2,877.0
2018-07-23 12:00:00,1144.89,1147.03,1143.29,1147.03,442.0,1144.89,1147.03,1143.29,1147.03,442.0
2018-07-23 12:30:00,1148.53,1148.53,1147.0,1147.8,689.0,1148.53,1148.53,1147.0,1147.8,689.0
2018-07-23 13:00:00,1147.69,1148.89,1144.07,1147.28,1096.0,1147.69,1148.89,1144.07,1147.28,1096.0
2018-07-23 13:30:00,1147.6,1148.88,1147.02,1148.8,597.0,1147.6,1148.88,1147.02,1148.8,597.0
2018-07-23 14:00:00,1148.3,1148.88,1147.05,1148.0,591.0,1148.3,1148.88,1147.05,1148.0,591.0
2018-07-23 14:30:00,1147.06,1148.29,1143.99,1147.26,396.0,1147.06,1148.29,1143.99,1147.26,396.0
2018-07-23 15:00:00,1147.3,1147.3,1144.51,1145.06,500.0,1147.3,1147.3,1144.51,1145.06,500.0
2018-07-23 15:30:00,1145.8,1146.14,1142.7,1143.0,4208.0,1145.8,1146.14,1142.7,1143.0,4208.0
2018-07-24 09:30:00,1142.68,1148.9,1142.68,1145.71,1130.0,1142.68,1148.9,1142.68,1145.71,1130.0
2018-07-24 10:00:00,1145.72,1147.5,1140.0,1140.0,653.0,1145.72,1147.5,1140.0,1140.0,653.0
2018-07-24 10:30:00,1141.17,1144.04,1140.27,1141.79,363.0,1141.17,1144.04,1140.27,1141.79,363.0
2018-07-24 11:00:00,1142.6,1142.77,1137.01,1142.77,1470.0,1142.6,1142.77,1137.01,1142.77,1470.0
2018-07-24 11:30:00,1142.9,1143.18,1141.04,1141.31,527.0,1142.9,1143.18,1141.04,1141.31,527.0
2018-07-24 12:00:00,1141.01,1141.16,1136.28,1138.6,827.0,1141.01,1141.16,1136.28,1138.6,827.0
2018-07-24 12:30:00,1138.6,1141.93,1138.6,1141.18,1384.0,1138.6,1141.93,1138.6,1141.18,1384.0
2018-07-24 13:00:00,1141.4,1144.99,1139.46,1141.1,1096.0,1141.4,1144.99,1139.46,1141.1,1096.0
2018-07-24 13:30:00,1141.11,1142.67,1135.34,1138.14,1528.0,1141.11,1142.67,1135.34,1138.14,1528.0
2018-07-24 14:00:00,1136.82,1137.65,1134.01,1135.15,1308.0,1136.82,1137.65,1134.01,1135.15,1308.0
2018-07-24 14:30:00,1135.19,1137.65,1133.7,1134.91,503.0,1135.19,1137.65,1133.7,1134.91,503.0
2018-07-24 15:00:00,1134.64,1136.96,1133.72,1136.95,1768.0,1134.64,1136.96,1133.72,1136.95,1768.0
2018-07-24 15:30:00,1136.41,1140.54,1133.93,1139.75,8394.0,1136.41,1140.54,1133.93,1139.75,8394.0
2018-07-25 09:30:00,1138.4,1141.0,1135.01,1137.56,496.0,1138.4,1141.0,1135.01,1137.56,496.0
2018-07-25 10:00:00,1138.78,1139.72,1135.11,1135.25,312.0,1138.78,1139.72,1135.11,1135.25,312.0
2018-07-25 10:30:00,1139.61,1139.61,1135.16,1137.08,131.0,1139.61,1139.61,1135.16,1137.08,131.0
2018-07-25 11:00:00,1137.08,1138.75,1135.02,1135.58,784.0,1137.08,1138.75,1135.02,1135.58,784.0
2018-07-25 11:30:00,1136.73,1138.0,1132.9,1137.22,889.0,1136.73,1138.0,1132.9,1137.22,889.0
2018-07-25 12:00:00,1137.61,1137.93,1135.29,1136.01,601.0,1137.61,1137.93,1135.29,1136.01,601.0
2018-07-25 12:30:00,1135.82,1137.88,1135.0,1135.21,720.0,1135.82,1137.88,1135.0,1135.21,720.0
2018-07-25 13:00:00,1137.83,1138.55,1136.11,1137.22,162.0,1137.83,1138.55,1136.11,1137.22,162.0
2018-07-25 13:30:00,1138.53,1140.0,1135.02,1140.0,647.0,1138.53,1140.0,1135.02,1140.0,647.0
2018-07-25 14:00:00,1141.35,1144.13,1140.0,1143.35,940.0,1141.35,1144.13,1140.0,1143.35,940.0
2018-07-25 14:30:00,1142.66,1144.62,1141.05,1142.91,333.0,1142.66,1144.62,1141.05,1142.91,333.0
2018-07-25 15:00:00,1144.6,1144.62,1141.17,1144.4,940.0,1144.6,1144.62,1141.17,1144.4,940.0
2018-07-25 15:30:00,1144.6,1150.0,1144.59,1149.25,2153.0,1144.6,1150.0,1144.59,1149.25,2153.0
2018-07-26 09:30:00,1148.86,1157.61,1145.02,1157.26,704.0,1148.86,1157.61,1145.02,1157.26,704.0
2018-07-26 10:00:00,1156.95,1156.96,1146.2,1146.7,1209.0,1156.95,1156.96,1146.2,1146.7,1209.0
2018-07-26 10:30:00,1149.6,1151.01,1146.22,1149.78,434.0,1149.6,1151.01,1146.22,1149.78,434.0
2018-07-26 11:00:00,1149.52,1153.8,1149.52,1152.63,569.0,1149.52,1153.8,1149.52,1152.63,569.0
2018-07-26 11:30:00,1153.41,1155.54,1152.4,1153.94,420.0,1153.41,1155.54,1152.4,1153.94,420.0
2018-07-26 12:00:00,1153.33,1155.01,1150.46,1150.46,2197.0,1153.33,1155.01,1150.46,1150.46,2197.0
2018-07-26 12:30:00,1150.82,1153.1,1150.81,1152.98,625.0,1150.82,1153.1,1150.81,1152.98,625.0
2018-07-26 13:00:00,1152.98,1154.66,1152.98,1154.02,393.0,1152.98,1154.66,1152.98,1154.02,393.0
2018-07-26 13:30:00,1154.54,1155.82,1153.67,1154.78,643.0,1154.54,1155.82,1153.67,1154.78,643.0
2018-07-26 14:00:00,1155.81,1157.0,1154.0,1157.0,892.0,1155.81,1157.0,1154.0,1157.0,892.0
2018-07-26 14:30:00,1155.83,1157.0,1154.91,1156.99,488.0,1155.83,1157.0,1154.91,1156.99,488.0
2018-07-26 15:00:00,1156.99,1159.0,1155.08,1158.26,876.0,1156.99,1159.0,1155.08,1158.26,876.0
2018-07-26 15:30:00,1157.59,1162.62,1157.59,1160.6,2856.0,1157.59,1162.62,1157.59,1160.6,2856.0
2018-07-27 09:30:00,1161.0,1169.6,1160.99,1167.5,872.0,1161.0,1169.6,1160.99,1167.5,872.0
2018-07-27 10:00:00,1164.96,1166.9,1162.41,1163.09,233.0,1164.96,1166.9,1162.41,1163.09,233.0
2018-07-27 10:30:00,1165.0,1165.1,1160.74,1163.02,496.0,1165.0,1165.1,1160.74,1163.02,496.0
2018-07-27 11:00:00,1161.29,1163.01,1160.0,1160.74,535.0,1161.29,1163.01,1160.0,1160.74,535.0
2018-07-27 11:30:00,1161.41,1165.8,1159.25,1161.22,2231.0,1161.41,1165.8,1159.25,1161.22,2231.0
2018-07-27 12:00:00,1162.0,1162.86,1159.05,1160.34,578.0,1162.0,1162.86,1159.05,1160.34,578.0
2018-07-27 12:30:00,1159.3,1162.59,1159.12,1161.29,558.0,1159.3,1162.59,1159.12,1161.29,558.0
2018-07-27 13:00:00,1161.28,1162.33,1156.71,1162.33,2570.0,1161.28,1162.33,1156.71,1162.33,2570.0
2018-07-27 13:30:00,1160.21,1160.71,1156.38,1158.74,2358.0,1160.21,1160.71,1156.38,1158.74,2358.0
2018-07-27 14:00:00,1157.91,1158.66,1155.04,1155.04,2019.0,1157.91,1158.66,1155.04,1155.04,2019.0
2018-07-27 14:30:00,1155.04,1156.67,1152.78,1152.79,983.0,1155.04,1156.67,1152.78,1152.79,983.0
2018-07-27 15:00:00,1150.02,1154.4,1148.16,1149.7,1086.0,1150.02,1154.4,1148.16,1149.7,1086.0
2018-07-27 15:30:00,1149.7,1155.14,1148.8,1151.18,5553.0,1149.7,1155.14,1148.8,1151.18,5553.0
2018-07-30 09:30:00,1150.0,1159.85,1150.0,1151.37,2765.0,1150.0,1159.85,1150.0,1151.37,2765.0
2018-07-30 10:00:00,1150.43,1153.12,1147.2,1153.12,957.0,1150.43,1153.12,1147.2,1153.12,957.0
2018-07-30 10:30:00,1155.44,1155.93,1147.99,1147.99,1908.0,1155.44,1155.93,1147.99,1147.99,1908.0
2018-07-30 11:00:00,1149.0,1155.12,1147.68,1152.09,1228.0,1149.0,1155.12,1147.68,1152.09,1228.0
2018-07-30 11:30:00,1149.79,1152.0,1149.78,1150.66,662.0,1149.79,1152.0,1149.78,1150.66,662.0
2018-07-30 12:00:00,1150.12,1150.84,1147.81,1149.3,671.0,1150.12,1150.84,1147.81,1149.3,671.0
2018-07-30 12:30:00,1149.2,1149.78,1147.81,1147.9,232.0,1149.2,1149.78,1147.81,1147.9,232.0
2018-07-30 13:00:00,1148.24,1151.93,1145.38,1151.1,1202.0,1148.24,1151.93,1145.38,1151.1,1202.0
2018-07-30 13:30:00,1149.01,1151.92,1149.01,1151.19,390.0,1149.01,1151.92,1149.01,1151.19,390.0
2018-07-30 14:00:00,1151.7,1151.83,1150.01,1150.21,824.0,1151.7,1151.83,1150.01,1150.21,824.0
2018-07-30 14:30:00,1150.87,1150.95,1147.74,1148.83,765.0,1150.87,1150.95,1147.74,1148.83,765.0
2018-07-30 15:00:00,1149.21,1151.1,1146.1,1149.47,1017.0,1149.21,1151.1,1146.1,1149.47,1017.0
2018-07-30 15:30:00,1148.17,1151.95,1148.17,1151.05,2271.0,1148.17,1151.95,1148.17,1151.05,2271.0
2018-07-31 09:30:00,1152.0,1152.0,1146.0,1150.04,633.0,1152.0,1152.0,1146.0,1150.04,633.0
2018-07-31 10:00:00,1150.53,1150.53,1146.9,1149.9,471.0,1150.53,1150.53,1146.9,1149.9,471.0
2018-07-31 10:30:00,1148.83,1150.32,1147.24,1148.63,439.0,1148.83,1150.32,1147.24,1148.63,439.0
2018-07-31 11:00:00,1148.63,1150.9,1147.2,1149.47,369.0,1148.63,1150.9,1147.2,1149.47,369.0
2018-07-31 11:30:00,1149.94,1150.71,1146.34,1148.72,740.0,1149.94,1150.71,1146.34,1148.72,740.0
2018-07-31 12:00:00,1147.64,1152.0,1146.98,1151.0,1274.0,1147.64,1152.0,1146.98,1151.0,1274.0
2018-07-31 12:30:00,1151.75,1157.59,1151.02,1156.2,2771.0,1151.75,1157.59,1151.02,1156.2,2771.0
2018-07-31 13:00:00,1156.2,1159.98,1156.2,1157.66,1822.0,1156.2,1159.98,1156.2,1157.66,1822.0
2018-07-31 13:30:00,1158.58,1159.65,1157.5,1158.83,1152.0,1158.58,1159.65,1157.5,1158.83,1152.0
2018-07-31 14:00:00,1158.43,1160.54,1157.97,1160.54,1701.0,1158.43,1160.54,1157.97,1160.54,1701.0
2018-07-31 14:30:00,1160.54,1165.0,1160.06,1160.06,1806.0,1160.54,1165.0,1160.06,1160.06,1806.0
2018-07-31 15:00:00,1159.85,1169.91,1159.82,1166.02,2713.0,1159.85,1169.91,1159.82,1166.02,2713.0
2018-07-31 15:30:00,1167.33,1174.99,1163.67,1171.48,11072.0,1167.33,1174.99,1163.67,1171.48,11072.0
2018-08-01 09:30:00,1165.0,1198.54,1160.0,1189.63,5646.0,1165.0,1198.54,1160.0,1189.63,5646.0
2018-08-01 10:00:00,1189.65,1202.99,1189.65,1202.99,5337.0,1189.65,1202.99,1189.65,1202.99,5337.0
2018-08-01 10:30:00,1202.76,1213.34,1200.71,1204.85,5371.0,1202.76,1213.34,1200.71,1204.85,5371.0
2018-08-01 11:00:00,1200.99,1206.79,1198.0,1203.89,3755.0,1200.99,1206.79,1198.0,1203.89,3755.0
2018-08-01 11:30:00,1204.05,1204.93,1198.87,1202.01,1110.0,1204.05,1204.93,1198.87,1202.01,1110.0
2018-08-01 12:00:00,1201.35,1202.98,1198.0,1201.11,767.0,1201.35,1202.98,1198.0,1201.11,767.0
2018-08-01 12:30:00,1198.99,1205.46,1198.99,1205.46,1141.0,1198.99,1205.46,1198.99,1205.46,1141.0
2018-08-01 13:00:00,1202.63,1208.08,1202.16,1205.84,1229.0,1202.63,1208.08,1202.16,1205.84,1229.0
2018-08-01 13:30:00,1207.02,1223.52,1206.52,1220.62,1797.0,1207.02,1223.52,1206.52,1220.62,1797.0
2018-08-01 14:00:00,1220.31,1226.96,1214.39,1218.51,4798.0,1220.31,1226.96,1214.39,1218.51,4798.0
2018-08-01 14:30:00,1217.0,1219.19,1212.99,1214.93,2556.0,1217.0,1219.19,1212.99,1214.93,2556.0
2018-08-01 15:00:00,1214.93,1218.11,1201.67,1204.08,5115.0,1214.93,1218.11,1201.67,1204.08,5115.0
2018-08-01 15:30:00,1205.99,1206.46,1197.68,1202.0,9888.0,1205.99,1206.46,1197.68,1202.0,9888.0
2018-08-02 09:30:00,1197.99,1198.34,1186.41,1194.93,1498.0,1197.99,1198.34,1186.41,1194.93,1498.0
2018-08-02 10:00:00,1194.92,1198.99,1190.05,1194.6,2878.0,1194.92,1198.99,1190.05,1194.6,2878.0
2018-08-02 10:30:00,1192.58,1194.92,1186.8,1189.78,1102.0,1192.58,1194.92,1186.8,1189.78,1102.0
2018-08-02 11:00:00,1189.4,1192.96,1188.26,1189.03,1971.0,1189.4,1192.96,1188.26,1189.03,1971.0
2018-08-02 11:30:00,1191.0,1191.01,1184.99,1188.0,1053.0,1191.0,1191.01,1184.99,1188.0,1053.0
2018-08-02 12:00:00,1187.6,1191.9,1187.43,1190.65,1511.0,1187.6,1191.9,1187.43,1190.65,1511.0
2018-08-02 12:30:00,1190.21,1194.0,1190.0,1193.13,1110.0,1190.21,1194.0,1190.0,1193.13,1110.0
2018-08-02 13:00:00,1194.0,1194.0,1188.67,1191.18,1516.0,1194.0,1194.0,1188.67,1191.18,1516.0
2018-08-02 13:30:00,1192.68,1192.68,1189.6,1191.7,585.0,1192.68,1192.68,1189.6,1191.7,585.0
2018-08-02 14:00:00,1191.66,1193.0,1187.72,1189.3,1493.0,1191.66,1193.0,1187.72,1189.3,1493.0
2018-08-02 14:30:00,1188.87,1190.87,1188.0,1188.28,1141.0,1188.87,1190.87,1188.0,1188.28,1141.0
2018-08-02 15:00:00,1188.28,1189.67,1183.59,1184.79,1626.0,1188.28,1189.67,1183.59,1184.79,1626.0
2018-08-02 15:30:00,1183.76,1185.0,1178.08,1178.08,6165.0,1183.76,1185.0,1178.08,1178.08,6165.0
2018-08-03 09:30:00,1180.76,1194.87,1179.0,1182.07,971.0,1180.76,1194.87,1179.0,1182.07,971.0
2018-08-03 10:00:00,1180.01,1183.13,1178.0,1180.0,1164.0,1180.01,1183.13,1178.0,1180.0,1164.0
2018-08-03 10:30:00,1179.52,1179.52,1175.87,1177.49,949.0,1179.52,1179.52,1175.87,1177.49,949.0
2018-08-03 11:00:00,1175.0,1180.0,1175.0,1177.4,2238.0,1175.0,1180.0,1175.0,1177.4,2238.0
2018-08-03 11:30:00,1179.7,1181.35,1175.35,1180.9,1212.0,1179.7,1181.35,1175.35,1180.9,1212.0
2018-08-03 12:00:00,1181.68,1182.3,1176.42,1177.32,1594.0,1181.68,1182.3,1176.42,1177.32,1594.0
2018-08-03 12:30:00,1177.32,1180.0,1176.93,1179.2,1746.0,1177.32,1180.0,1176.93,1179.2,1746.0
2018-08-03 13:00:00,1177.03,1182.39,1177.03,1182.39,1483.0,1177.03,1182.39,1177.03,1182.39,1483.0
2018-08-03 13:30:00,1182.0,1182.98,1175.53,1177.04,4808.0,1182.0,1182.98,1175.53,1177.04,4808.0
2018-08-03 14:00:00,1177.04,1180.86,1177.02,1180.86,1599.0,1177.04,1180.86,1177.02,1180.86,1599.0
2018-08-03 14:30:00,1179.42,1181.4,1177.06,1179.0,1871.0,1179.42,1181.4,1177.06,1179.0,1871.0
2018-08-03 15:00:00,1178.5,1181.37,1177.99,1179.0,1351.0,1178.5,1181.37,1177.99,1179.0,1351.0
2018-08-03 15:30:00,1178.98,1180.24,1175.22,1178.9,5284.0,1178.98,1180.24,1175.22,1178.9,5284.0
2018-08-06 09:30:00,1178.71,1187.85,1178.0,1181.99,1225.0,1178.71,1187.85,1178.0,1181.99,1225.0
2018-08-06 10:00:00,1182.23,1184.96,1179.53,1182.75,697.0,1182.23,1184.96,1179.53,1182.75,697.0
2018-08-06 10:30:00,1182.76,1185.29,1180.01,1180.84,2273.0,1182.76,1185.29,1180.01,1180.84,2273.0
2018-08-06 11:00:00,1180.2,1183.01,1175.0,1180.0,2394.0,1180.2,1183.01,1175.0,1180.0,2394.0
2018-08-06 11:30:00,1178.02,1183.16,1178.02,1183.16,1013.0,1178.02,1183.16,1178.02,1183.16,1013.0
2018-08-06 12:00:00,1183.15,1183.15,1179.67,1181.6,1596.0,1183.15,1183.15,1179.67,1181.6,1596.0
2018-08-06 12:30:00,1181.26,1182.44,1178.01,1179.63,1739.0,1181.26,1182.44,1178.01,1179.63,1739.0
2018-08-06 13:00:00,1179.5,1180.96,1178.55,1179.65,1284.0,1179.5,1180.96,1178.55,1179.65,1284.0
2018-08-06 13:30:00,1180.0,1180.61,1176.2,1178.24,1293.0,1180.0,1180.61,1176.2,1178.24,1293.0
2018-08-06 14:00:00,1178.24,1180.0,1176.2,1180.0,977.0,1178.24,1180.0,1176.2,1180.0,977.0
2018-08-06 14:30:00,1178.67,1181.93,1176.5,1179.15,1631.0,1178.67,1181.93,1176.5,1179.15,1631.0
2018-08-06 15:00:00,1177.12,1180.84,1177.04,1178.08,651.0,1177.12,1180.84,1177.04,1178.08,651.0
2018-08-06 15:30:00,1179.23,1181.62,1177.38,1178.0,3285.0,1179.23,1181.62,1177.38,1178.0,3285.0
2018-08-07 09:30:00,1181.0,1194.4,1175.0,1178.94,1602.0,1181.0,1194.4,1175.0,1178.94,1602.0
2018-08-07 10:00:00,1178.68,1180.99,1177.2,1179.42,1654.0,1178.68,1180.99,1177.2,1179.42,1654.0
2018-08-07 10:30:00,1179.51,1183.98,1179.03,1183.94,3515.0,1179.51,1183.98,1179.03,1183.94,3515.0
2018-08-07 11:00:00,1183.77,1183.8,1179.89,1182.16,1600.0,1183.77,1183.8,1179.89,1182.16,1600.0
2018-08-07 11:30:00,1181.09,1182.27,1179.85,1180.0,1175.0,1181.09,1182.27,1179.85,1180.0,1175.0
2018-08-07 12:00:00,1180.28,1181.59,1179.97,1181.0,1252.0,1180.28,1181.59,1179.97,1181.0,1252.0
2018-08-07 12:30:00,1181.0,1182.92,1180.16,1182.91,405.0,1181.0,1182.92,1180.16,1182.91,405.0
2018-08-07 13:00:00,1180.11,1183.01,1180.11,1180.43,482.0,1180.11,1183.01,1180.11,1180.43,482.0
2018-08-07 13:30:00,1181.04,1182.1,1180.51,1182.1,498.0,1181.04,1182.1,1180.51,1182.1,498.0
2018-08-07 14:00:00,1182.1,1184.34,1181.43,1184.33,1045.0,1182.1,1184.34,1181.43,1184.33,1045.0
2018-08-07 14:30:00,1182.19,1185.21,1182.18,1184.51,691.0,1182.19,1185.21,1182.18,1184.51,691.0
2018-08-07 15:00:00,1185.0,1186.17,1181.56,1182.8,1417.0,1185.0,1186.17,1181.56,1182.8,1417.0
2018-08-07 15:30:00,1182.79,1182.8,1179.0,1181.58,3055.0,1182.79,1182.8,1179.0,1181.58,3055.0
2018-08-08 09:30:00,1183.3,1183.3,1177.25,1178.9,1339.0,1183.3,1183.3,1177.25,1178.9,1339.0
2018-08-08 10:00:00,1176.3,1179.85,1176.3,1177.79,1450.0,1176.3,1179.85,1176.3,1177.79,1450.0
2018-08-08 10:30:00,1177.08,1180.47,1176.42,1180.1,1139.0,1177.08,1180.47,1176.42,1180.1,1139.0
2018-08-08 11:00:00,1177.0,1180.54,1176.99,1180.53,489.0,1177.0,1180.54,1176.99,1180.53,489.0
2018-08-08 11:30:00,1178.95,1180.53,1177.04,1177.93,697.0,1178.95,1180.53,1177.04,1177.93,697.0
2018-08-08 12:00:00,1177.02,1179.33,1176.99,1177.0,296.0,1177.02,1179.33,1176.99,1177.0,296.0
2018-08-08 12:30:00,1177.02,1177.95,1176.97,1177.95,170.0,1177.02,1177.95,1176.97,1177.95,170.0
2018-08-08 13:00:00,1177.64,1178.32,1176.29,1176.29,650.0,1177.64,1178.32,1176.29,1176.29,650.0
2018-08-08 13:30:00,1176.95,1180.08,1176.03,1178.5,836.0,1176.95,1180.08,1176.03,1178.5,836.0
2018-08-08 14:00:00,1176.99,1178.1,1176.11,1177.3,576.0,1176.99,1178.1,1176.11,1177.3,576.0
2018-08-08 14:30:00,1178.32,1178.33,1175.45,1175.45,655.0,1178.32,1178.33,1175.45,1175.45,655.0
2018-08-08 15:00:00,1175.45,1177.87,1175.0,1177.87,468.0,1175.45,1177.87,1175.0,1177.87,468.0
2018-08-08 15:30:00,1175.67,1179.9,1175.01,1175.01,1722.0,1175.67,1179.9,1175.01,1175.01,1722.0
2018-08-09 09:30:00,1177.0,1180.3,1175.52,1176.27,2001.0,1177.0,1180.3,1175.52,1176.27,2001.0
2018-08-09 10:00:00,1177.93,1177.93,1170.81,1172.19,1898.0,1177.93,1177.93,1170.81,1172.19,1898.0
2018-08-09 10:30:00,1172.19,1175.69,1171.46,1175.68,892.0,1172.19,1175.69,1171.46,1175.68,892.0
2018-08-09 11:00:00,1176.61,1178.16,1173.33,1176.89,1651.0,1176.61,1178.16,1173.33,1176.89,1651.0
2018-08-09 11:30:00,1177.0,1181.16,1174.9,1180.34,3417.0,1177.0,1181.16,1174.9,1180.34,3417.0
2018-08-09 12:00:00,1181.1,1182.56,1180.85,1180.85,819.0,1181.1,1182.56,1180.85,1180.85,819.0
2018-08-09 12:30:00,1180.25,1181.94,1179.19,1181.94,334.0,1180.25,1181.94,1179.19,1181.94,334.0
2018-08-09 13:00:00,1183.0,1183.01,1179.09,1179.64,835.0,1183.0,1183.01,1179.09,1179.64,835.0
2018-08-09 13:30:00,1180.12,1181.53,1179.55,1180.32,439.0,1180.12,1181.53,1179.55,1180.32,439.0
2018-08-09 14:00:00,1181.17,1185.0,1180.44,1183.11,2301.0,1181.17,1185.0,1180.44,1183.11,2301.0
2018-08-09 14:30:00,1182.36,1184.62,1182.36,1183.75,561.0,1182.36,1184.62,1182.36,1183.75,561.0
2018-08-09 15:00:00,1183.36,1183.41,1180.01,1181.29,1029.0,1183.36,1183.41,1180.01,1181.29,1029.0
2018-08-09 15:30:00,1181.73,1182.64,1178.02,1182.13,10706.0,1181.73,1182.64,1178.02,1182.13,10706.0
2018-08-10 09:30:00,1180.66,1183.67,1174.01,1179.0,906.0,1180.66,1183.67,1174.01,1179.0,906.0
2018-08-10 10:00:00,1179.75,1182.4,1178.72,1179.12,819.0,1179.75,1182.4,1178.72,1179.12,819.0
2018-08-10 10:30:00,1178.78,1181.0,1178.0,1180.4,888.0,1178.78,1181.0,1178.0,1180.4,888.0
2018-08-10 11:00:00,1180.69,1181.96,1180.06,1180.98,188.0,1180.69,1181.96,1180.06,1180.98,188.0
2018-08-10 11:30:00,1181.0,1183.37,1180.14,1183.0,310.0,1181.0,1183.37,1180.14,1183.0,310.0
2018-08-10 12:00:00,1181.71,1188.61,1181.71,1187.08,725.0,1181.71,1188.61,1181.71,1187.08,725.0
2018-08-10 12:30:00,1186.8,1186.81,1183.45,1184.0,371.0,1186.8,1186.81,1183.45,1184.0,371.0
2018-08-10 13:00:00,1184.0,1185.01,1182.97,1185.01,1116.0,1184.0,1185.01,1182.97,1185.01,1116.0
2018-08-10 13:30:00,1186.0,1186.0,1180.53,1183.7,692.0,1186.0,1186.0,1180.53,1183.7,692.0
2018-08-10 14:00:00,1183.4,1185.13,1181.34,1181.86,1298.0,1183.4,1185.13,1181.34,1181.86,1298.0
2018-08-10 14:30:00,1181.84,1186.1,1181.84,1182.52,591.0,1181.84,1186.1,1181.84,1182.52,591.0
2018-08-10 15:00:00,1185.18,1185.31,1181.75,1184.76,1159.0,1185.18,1185.31,1181.75,1184.76,1159.0
2018-08-10 15:30:00,1184.76,1187.74,1181.2,1186.49,3715.0,1184.76,1187.74,1181.2,1186.49,3715.0
2018-08-13 09:30:00,1183.78,1194.89,1179.5,1189.21,1172.0,1183.78,1194.89,1179.5,1189.21,1172.0
2018-08-13 10:00:00,1193.0,1197.8,1192.46,1194.23,1584.0,1193.0,1197.8,1192.46,1194.23,1584.0
2018-08-13 10:30:00,1193.41,1195.4,1193.04,1193.6,993.0,1193.41,1195.4,1193.04,1193.6,993.0
2018-08-13 11:00:00,1195.28,1196.17,1194.04,1195.99,893.0,1195.28,1196.17,1194.04,1195.99,893.0
2018-08-13 11:30:00,1196.08,1196.16,1191.23,1191.46,1235.0,1196.08,1196.16,1191.23,1191.46,1235.0
2018-08-13 12:00:00,1191.62,1193.36,1191.36,1192.06,1525.0,1191.62,1193.36,1191.36,1192.06,1525.0
2018-08-13 12:30:00,1192.85,1193.02,1190.64,1192.16,623.0,1192.85,1193.02,1190.64,1192.16,623.0
2018-08-13 13:00:00,1193.0,1195.98,1191.78,1194.64,491.0,1193.0,1195.98,1191.78,1194.64,491.0
2018-08-13 13:30:00,1194.66,1195.95,1194.65,1195.1,543.0,1194.66,1195.95,1194.65,1195.1,543.0
2018-08-13 14:00:00,1193.87,1198.09,1193.3,1197.66,1596.0,1193.87,1198.09,1193.3,1197.66,1596.0
2018-08-13 14:30:00,1197.66,1197.67,1195.38,1196.46,710.0,1197.66,1197.67,1195.38,1196.46,710.0
2018-08-13 15:00:00,1196.45,1196.46,1194.41,1195.0,1112.0,1196.45,1196.46,1194.41,1195.0,1112.0
2018-08-13 15:30:00,1194.82,1194.82,1189.78,1191.59,2504.0,1194.82,1194.82,1189.78,1191.59,2504.0
2018-08-14 09:30:00,1190.2,1196.79,1189.5,1194.0,676.0,1190.2,1196.79,1189.5,1194.0,676.0
2018-08-14 10:00:00,1194.37,1196.48,1190.0,1193.0,733.0,1194.37,1196.48,1190.0,1193.0,733.0
2018-08-14 10:30:00,1191.12,1192.46,1186.98,1188.83,1111.0,1191.12,1192.46,1186.98,1188.83,1111.0
2018-08-14 11:00:00,1188.75,1191.86,1187.01,1189.99,972.0,1188.75,1191.86,1187.01,1189.99,972.0
2018-08-14 11:30:00,1191.45,1192.19,1189.21,1191.01,386.0,1191.45,1192.19,1189.21,1191.01,386.0
2018-08-14 12:00:00,1191.49,1195.2,1191.48,1192.18,423.0,1191.49,1195.2,1191.48,1192.18,423.0
2018-08-14 12:30:00,1193.5,1195.1,1192.17,1193.64,370.0,1193.5,1195.1,1192.17,1193.64,370.0
2018-08-14 13:00:00,1193.64,1201.53,1192.31,1199.4,4369.0,1193.64,1201.53,1192.31,1199.4,4369.0
2018-08-14 13:30:00,1199.51,1203.98,1199.32,1202.45,1115.0,1199.51,1203.98,1199.32,1202.45,1115.0
2018-08-14 14:00:00,1202.07,1202.96,1200.22,1200.22,676.0,1202.07,1202.96,1200.22,1200.22,676.0
2018-08-14 14:30:00,1200.22,1202.26,1198.83,1200.91,2293.0,1200.22,1202.26,1198.83,1200.91,2293.0
2018-08-14 15:00:00,1200.51,1203.15,1200.51,1202.37,1406.0,1200.51,1203.15,1200.51,1202.37,1406.0
2018-08-14 15:30:00,1202.37,1203.08,1184.35,1186.06,10803.0,1202.37,1203.08,1184.35,1186.06,10803.0
2018-08-15 09:30:00,1183.9,1192.19,1182.17,1188.82,1738.0,1183.9,1192.19,1182.17,1188.82,1738.0
2018-08-15 10:00:00,1191.02,1191.02,1188.79,1190.13,429.0,1191.02,1191.02,1188.79,1190.13,429.0
2018-08-15 10:30:00,1191.8,1195.24,1190.16,1191.5,1816.0,1191.8,1195.24,1190.16,1191.5,1816.0
2018-08-15 11:00:00,1191.08,1196.88,1191.08,1195.56,633.0,1191.08,1196.88,1191.08,1195.56,633.0
2018-08-15 11:30:00,1195.19,1196.84,1194.73,1194.91,673.0,1195.19,1196.84,1194.73,1194.91,673.0
2018-08-15 12:00:00,1195.74,1195.75,1190.59,1192.7,2357.0,1195.74,1195.75,1190.59,1192.7,2357.0
2018-08-15 12:30:00,1192.69,1194.81,1192.26,1194.51,884.0,1192.69,1194.81,1192.26,1194.51,884.0
2018-08-15 13:00:00,1194.3,1194.73,1190.38,1192.97,507.0,1194.3,1194.73,1190.38,1192.97,507.0
2018-08-15 13:30:00,1192.1,1192.1,1188.16,1188.16,473.0,1192.1,1192.1,1188.16,1188.16,473.0
2018-08-15 14:00:00,1188.16,1189.19,1182.83,1183.86,3217.0,1188.16,1189.19,1182.83,1183.86,3217.0
2018-08-15 14:30:00,1184.57,1187.56,1184.12,1186.32,1101.0,1184.57,1187.56,1184.12,1186.32,1101.0
2018-08-15 15:00:00,1187.26,1188.5,1183.2,1186.88,2907.0,1187.26,1188.5,1183.2,1186.88,2907.0
2018-08-15 15:30:00,1187.3,1193.98,1186.91,1193.98,3202.0,1187.3,1193.98,1186.91,1193.98,3202.0
2018-08-16 09:30:00,1196.01,1200.0,1193.2,1197.78,896.0,1196.01,1200.0,1193.2,1197.78,896.0
2018-08-16 10:00:00,1196.69,1199.18,1196.11,1196.91,536.0,1196.69,1199.18,1196.11,1196.91,536.0
2018-08-16 10:30:00,1198.8,1199.4,1195.22,1197.2,1274.0,1198.8,1199.4,1195.22,1197.2,1274.0
2018-08-16 11:00:00,1197.2,1203.98,1194.1,1200.08,1878.0,1197.2,1203.98,1194.1,1200.08,1878.0
2018-08-16 11:30:00,1200.09,1203.97,1198.25,1201.5,1689.0,1200.09,1203.97,1198.25,1201.5,1689.0
2018-08-16 12:00:00,1202.6,1203.2,1201.1,1202.15,630.0,1202.6,1203.2,1201.1,1202.15,630.0
2018-08-16 12:30:00,1202.93,1203.99,1199.92,1199.92,960.0,1202.93,1203.99,1199.92,1199.92,960.0
2018-08-16 13:00:00,1200.06,1202.24,1199.43,1202.24,613.0,1200.06,1202.24,1199.43,1202.24,613.0
2018-08-16 13:30:00,1199.85,1203.14,1199.85,1202.34,463.0,1199.85,1203.14,1199.85,1202.34,463.0
2018-08-16 14:00:00,1203.29,1209.44,1202.25,1207.11,1425.0,1203.29,1209.44,1202.25,1207.11,1425.0
2018-08-16 14:30:00,1206.0,1206.0,1200.06,1202.56,1467.0,1206.0,1206.0,1200.06,1202.56,1467.0
2018-08-16 15:00:00,1202.05,1202.88,1200.88,1202.5,552.0,1202.05,1202.88,1200.88,1202.5,552.0
2018-08-16 15:30:00,1202.44,1204.8,1198.13,1200.06,2446.0,1202.44,1204.8,1198.13,1200.06,2446.0
2018-08-17 09:30:00,1199.33,1216.66,1198.09,1204.5,481.0,1199.33,1216.66,1198.09,1204.5,481.0
2018-08-17 10:00:00,1202.25,1204.15,1196.7,1199.57,483.0,1202.25,1204.15,1196.7,1199.57,483.0
2018-08-17 10:30:00,1195.64,1202.0,1195.64,1200.34,654.0,1195.64,1202.0,1195.64,1200.34,654.0
2018-08-17 11:00:00,1200.35,1202.1,1197.62,1202.1,249.0,1200.35,1202.1,1197.62,1202.1,249.0
2018-08-17 11:30:00,1201.06,1202.08,1200.36,1201.15,321.0,1201.06,1202.08,1200.36,1201.15,321.0
2018-08-17 12:00:00,1201.15,1203.37,1200.35,1202.65,270.0,1201.15,1203.37,1200.35,1202.65,270.0
2018-08-17 12:30:00,1203.37,1204.5,1201.43,1204.5,1062.0,1203.37,1204.5,1201.43,1204.5,1062.0
2018-08-17 13:00:00,1203.25,1204.5,1200.44,1200.44,255.0,1203.25,1204.5,1200.44,1200.44,255.0
2018-08-17 13:30:00,1200.44,1201.69,1200.44,1201.69,210.0,1200.44,1201.69,1200.44,1201.69,210.0
2018-08-17 14:00:00,1201.69,1203.89,1200.31,1203.88,442.0,1201.69,1203.89,1200.31,1203.88,442.0
2018-08-17 14:30:00,1203.88,1207.41,1203.11,1207.35,609.0,1203.88,1207.41,1203.11,1207.35,609.0
2018-08-17 15:00:00,1206.0,1206.55,1200.76,1203.86,1261.0,1206.0,1206.55,1200.76,1203.86,1261.0
2018-08-17 15:30:00,1202.0,1205.59,1202.0,1203.74,1359.0,1202.0,1205.59,1202.0,1203.74,1359.0
2018-08-20 09:30:00,1204.32,1210.0,1204.31,1207.81,416.0,1204.32,1210.0,1204.31,1207.81,416.0
2018-08-20 10:00:00,1206.54,1208.0,1204.26,1205.87,202.0,1206.54,1208.0,1204.26,1205.87,202.0
2018-08-20 10:30:00,1205.68,1205.69,1198.01,1199.5,668.0,1205.68,1205.69,1198.01,1199.5,668.0
2018-08-20 11:00:00,1199.45,1205.99,1199.45,1202.4,581.0,1199.45,1205.99,1199.45,1202.4,581.0
2018-08-20 11:30:00,1204.38,1206.96,1203.71,1206.72,200.0,1204.38,1206.96,1203.71,1206.72,200.0
2018-08-20 12:00:00,1208.0,1210.0,1206.77,1209.02,367.0,1208.0,1210.0,1206.77,1209.02,367.0
2018-08-20 12:30:00,1210.84,1210.85,1206.75,1208.0,755.0,1210.84,1210.85,1206.75,1208.0,755.0
2018-08-20 13:00:00,1208.65,1209.65,1207.67,1207.67,256.0,1208.65,1209.65,1207.67,1207.67,256.0
2018-08-20 13:30:00,1208.79,1212.55,1208.79,1212.55,1199.0,1208.79,1212.55,1208.79,1212.55,1199.0
2018-08-20 14:00:00,1211.99,1214.51,1210.79,1210.79,928.0,1211.99,1214.51,1210.79,1210.79,928.0
2018-08-20 14:30:00,1213.6,1216.25,1212.17,1214.44,617.0,1213.6,1216.25,1212.17,1214.44,617.0
2018-08-20 15:00:00,1213.32,1214.21,1209.52,1212.42,1779.0,1213.32,1214.21,1209.52,1212.42,1779.0
2018-08-20 15:30:00,1210.42,1215.66,1210.41,1215.13,1910.0,1210.42,1215.66,1210.41,1215.13,1910.0
2018-08-21 09:30:00,1212.5,1218.0,1212.25,1214.97,629.0,1212.5,1218.0,1212.25,1214.97,629.0
2018-08-21 10:00:00,1214.66,1217.1,1214.6,1214.66,1372.0,1214.66,1217.1,1214.6,1214.66,1372.0
2018-08-21 10:30:00,1216.65,1216.99,1212.94,1216.19,2758.0,1216.65,1216.99,1212.94,1216.19,2758.0
2018-08-21 11:00:00,1216.52,1224.16,1215.72,1218.74,3208.0,1216.52,1224.16,1215.72,1218.74,3208.0
2018-08-21 11:30:00,1216.87,1221.8,1214.45,1216.47,1796.0,1216.87,1221.8,1214.45,1216.47,1796.0
2018-08-21 12:00:00,1216.52,1221.1,1216.49,1219.73,718.0,1216.52,1221.1,1216.49,1219.73,718.0
2018-08-21 12:30:00,1221.15,1223.7,1221.14,1222.05,926.0,1221.15,1223.7,1221.14,1222.05,926.0
2018-08-21 13:00:00,1222.29,1223.45,1220.26,1222.87,1611.0,1222.29,1223.45,1220.26,1222.87,1611.0
2018-08-21 13:30:00,1223.3,1228.32,1222.14,1225.95,3235.0,1223.3,1228.32,1222.14,1225.95,3235.0
2018-08-21 14:00:00,1225.95,1226.65,1220.76,1223.27,3977.0,1225.95,1226.65,1220.76,1223.27,3977.0
2018-08-21 14:30:00,1222.74,1223.74,1220.48,1221.24,1549.0,1222.74,1223.74,1220.48,1221.24,1549.0
2018-08-21 15:00:00,1222.13,1222.25,1218.61,1222.0,1447.0,1222.13,1222.25,1218.61,1222.0,1447.0
2018-08-21 15:30:00,1221.68,1222.72,1217.68,1218.47,5211.0,1221.68,1222.72,1217.68,1218.47,5211.0
2018-08-22 09:30:00,1218.42,1227.7,1207.52,1216.71,1201.0,1218.42,1227.7,1207.52,1216.71,1201.0
2018-08-22 10:00:00,1217.2,1219.47,1211.9,1213.92,3482.0,1217.2,1219.47,1211.9,1213.92,3482.0
2018-08-22 10:30:00,1214.7,1217.14,1210.3,1212.45,1958.0,1214.7,1217.14,1210.3,1212.45,1958.0
2018-08-22 11:00:00,1212.45,1215.51,1211.57,1212.72,941.0,1212.45,1215.51,1211.57,1212.72,941.0
2018-08-22 11:30:00,1212.62,1216.11,1212.62,1214.13,675.0,1212.62,1216.11,1212.62,1214.13,675.0
2018-08-22 12:00:00,1214.13,1215.51,1212.65,1215.2,144.0,1214.13,1215.51,1212.65,1215.2,144.0
2018-08-22 12:30:00,1214.27,1215.01,1213.14,1215.0,414.0,1214.27,1215.01,1213.14,1215.0,414.0
2018-08-22 13:00:00,1213.45,1215.65,1212.66,1213.89,621.0,1213.45,1215.65,1212.66,1213.89,621.0
2018-08-22 13:30:00,1213.83,1214.98,1212.93,1213.83,385.0,1213.83,1214.98,1212.93,1213.83,385.0
2018-08-22 14:00:00,1214.38,1217.96,1212.79,1215.94,2559.0,1214.38,1217.96,1212.79,1215.94,2559.0
2018-08-22 14:30:00,1214.64,1216.23,1214.64,1215.89,1103.0,1214.64,1216.23,1214.64,1215.89,1103.0
2018-08-22 15:00:00,1215.89,1217.0,1213.94,1213.94,533.0,1215.89,1217.0,1213.94,1213.94,533.0
2018-08-22 15:30:00,1214.26,1215.8,1212.71,1212.86,1586.0,1214.26,1215.8,1212.71,1212.86,1586.0
2018-08-23 09:30:00,1213.0,1219.63,1212.5,1213.61,776.0,1213.0,1219.63,1212.5,1213.61,776.0
2018-08-23 10:00:00,1213.83,1216.25,1213.02,1215.6,723.0,1213.83,1216.25,1213.02,1215.6,723.0
2018-08-23 10:30:00,1215.7,1216.07,1213.76,1214.88,814.0,1215.7,1216.07,1213.76,1214.88,814.0
2018-08-23 11:00:00,1214.88,1216.75,1213.76,1215.5,973.0,1214.88,1216.75,1213.76,1215.5,973.0
2018-08-23 11:30:00,1215.5,1219.63,1215.5,1218.84,545.0,1215.5,1219.63,1215.5,1218.84,545.0
2018-08-23 12:00:00,1219.56,1219.56,1215.02,1216.58,915.0,1219.56,1219.56,1215.02,1216.58,915.0
2018-08-23 12:30:00,1217.68,1218.57,1216.39,1216.39,751.0,1217.68,1218.57,1216.39,1216.39,751.0
2018-08-23 13:00:00,1217.42,1218.05,1215.93,1216.84,761.0,1217.42,1218.05,1215.93,1216.84,761.0
2018-08-23 13:30:00,1216.84,1218.75,1215.72,1217.71,983.0,1216.84,1218.75,1215.72,1217.71,983.0
2018-08-23 14:00:00,1218.73,1220.26,1217.61,1220.26,1249.0,1218.73,1220.26,1217.61,1220.26,1249.0
2018-08-23 14:30:00,1220.61,1221.88,1218.2,1219.75,422.0,1220.61,1221.88,1218.2,1219.75,422.0
2018-08-23 15:00:00,1219.74,1221.01,1219.24,1219.24,590.0,1219.74,1221.01,1219.24,1219.24,590.0
2018-08-23 15:30:00,1217.25,1219.84,1216.51,1216.52,2430.0,1217.25,1219.84,1216.51,1216.52,2430.0
2018-08-24 09:30:00,1218.0,1225.0,1214.94,1218.6,1130.0,1218.0,1225.0,1214.94,1218.6,1130.0
2018-08-24 10:00:00,1219.25,1220.01,1215.21,1218.2,510.0,1219.25,1220.01,1215.21,1218.2,510.0
2018-08-24 10:30:00,1214.43,1218.41,1214.42,1217.63,1041.0,1214.43,1218.41,1214.42,1217.63,1041.0
2018-08-24 11:00:00,1216.64,1217.27,1216.17,1216.72,130.0,1216.64,1217.27,1216.17,1216.72,130.0
2018-08-24 11:30:00,1217.27,1217.9,1216.17,1217.9,427.0,1217.27,1217.9,1216.17,1217.9,427.0
2018-08-24 12:00:00,1217.58,1219.36,1217.35,1219.36,209.0,1217.58,1219.36,1217.35,1219.36,209.0
2018-08-24 12:30:00,1217.39,1219.36,1217.38,1218.38,93.0,1217.39,1219.36,1217.38,1218.38,93.0
2018-08-24 13:00:00,1217.39,1219.21,1217.38,1218.49,273.0,1217.39,1219.21,1217.38,1218.49,273.0
2018-08-24 13:30:00,1217.97,1219.36,1217.96,1219.36,171.0,1217.97,1219.36,1217.96,1219.36,171.0
2018-08-24 14:00:00,1219.2,1219.93,1217.75,1219.4,549.0,1219.2,1219.93,1217.75,1219.4,549.0
2018-08-24 14:30:00,1219.4,1219.67,1217.01,1217.52,239.0,1219.4,1219.67,1217.01,1217.52,239.0
2018-08-24 15:00:00,1218.03,1220.05,1217.01,1219.43,1162.0,1218.03,1220.05,1217.01,1219.43,1162.0
2018-08-24 15:30:00,1220.42,1221.4,1218.5,1219.0,2868.0,1220.42,1221.4,1218.5,1219.0,2868.0
2018-08-27 09:30:00,1220.0,1222.0,1217.85,1219.51,1047.0,1220.0,1222.0,1217.85,1219.51,1047.0
2018-08-27 10:00:00,1220.75,1220.98,1214.8,1214.83,1459.0,1220.75,1220.98,1214.8,1214.83,1459.0
2018-08-27 10:30:00,1215.55,1216.73,1212.5,1216.73,869.0,1215.55,1216.73,1212.5,1216.73,869.0
2018-08-27 11:00:00,1214.72,1220.41,1214.2,1218.58,1037.0,1214.72,1220.41,1214.2,1218.58,1037.0
2018-08-27 11:30:00,1218.58,1219.71,1215.7,1218.87,885.0,1218.58,1219.71,1215.7,1218.87,885.0
2018-08-27 12:00:00,1216.05,1218.0,1215.55,1217.0,421.0,1216.05,1218.0,1215.55,1217.0,421.0
2018-08-27 12:30:00,1216.86,1218.72,1216.4,1217.05,944.0,1216.86,1218.72,1216.4,1217.05,944.0
2018-08-27 13:00:00,1217.05,1217.35,1211.57,1211.57,2202.0,1217.05,1217.35,1211.57,1211.57,2202.0
2018-08-27 13:30:00,1212.03,1215.29,1211.05,1213.85,2579.0,1212.03,1215.29,1211.05,1213.85,2579.0
2018-08-27 14:00:00,1212.46,1212.47,1207.52,1211.71,3637.0,1212.46,1212.47,1207.52,1211.71,3637.0
2018-08-27 14:30:00,1211.77,1215.11,1210.75,1213.1,2146.0,1211.77,1215.11,1210.75,1213.1,2146.0
2018-08-27 15:00:00,1213.01,1216.08,1212.97,1214.72,902.0,1213.01,1216.08,1212.97,1214.72,902.0
2018-08-27 15:30:00,1214.93,1216.13,1210.87,1215.25,2687.0,1214.93,1216.13,1210.87,1215.25,2687.0
2018-08-28 09:30:00,1215.0,1219.95,1211.77,1216.43,698.0,1215.0,1219.95,1211.77,1216.43,698.0
2018-08-28 10:00:00,1216.6,1217.61,1210.09,1211.41,2087.0,1216.6,1217.61,1210.09,1211.41,2087.0
2018-08-28 10:30:00,1211.4,1213.12,1210.15,1212.67,1258.0,1211.4,1213.12,1210.15,1212.67,1258.0
2018-08-28 11:00:00,1213.35,1217.0,1212.05,1212.2,1781.0,1213.35,1217.0,1212.05,1212.2,1781.0
2018-08-28 11:30:00,1211.91,1214.88,1210.88,1214.0,603.0,1211.91,1214.88,1210.88,1214.0,603.0
2018-08-28 12:00:00,1214.3,1217.96,1213.29,1214.3,727.0,1214.3,1217.96,1213.29,1214.3,727.0
2018-08-28 12:30:00,1215.45,1216.95,1211.0,1212.83,722.0,1215.45,1216.95,1211.0,1212.83,722.0
2018-08-28 13:00:00,1212.15,1215.3,1210.09,1210.93,2543.0,1212.15,1215.3,1210.09,1210.93,2543.0
2018-08-28 13:30:00,1210.33,1214.36,1210.09,1211.95,972.0,1210.33,1214.36,1210.09,1211.95,972.0
2018-08-28 14:00:00,1210.91,1214.1,1210.15,1212.0,1093.0,1210.91,1214.1,1210.15,1212.0,1093.0
2018-08-28 14:30:00,1210.51,1210.71,1207.0,1207.66,1025.0,1210.51,1210.71,1207.0,1207.66,1025.0
2018-08-28 15:00:00,1207.67,1214.14,1207.67,1213.85,964.0,1207.67,1214.14,1207.67,1213.85,964.0
2018-08-28 15:30:00,1212.95,1213.29,1207.05,1213.29,1982.0,1212.95,1213.29,1207.05,1213.29,1982.0
2018-08-29 09:30:00,1218.55,1218.99,1211.32,1218.28,965.0,1218.55,1218.99,1211.32,1218.28,965.0
2018-08-29 10:00:00,1218.38,1219.01,1213.27,1215.11,898.0,1218.38,1219.01,1213.27,1215.11,898.0
2018-08-29 10:30:00,1214.0,1217.01,1214.0,1215.4,1047.0,1214.0,1217.01,1214.0,1215.4,1047.0
2018-08-29 11:00:00,1214.58,1216.27,1214.49,1216.27,425.0,1214.58,1216.27,1214.49,1216.27,425.0
2018-08-29 11:30:00,1214.9,1219.01,1214.85,1215.76,1310.0,1214.9,1219.01,1214.85,1215.76,1310.0
2018-08-29 12:00:00,1218.27,1218.27,1215.01,1215.8,407.0,1218.27,1218.27,1215.01,1215.8,407.0
2018-08-29 12:30:00,1215.01,1215.82,1213.38,1214.16,873.0,1215.01,1215.82,1213.38,1214.16,873.0
2018-08-29 13:00:00,1214.62,1214.62,1208.33,1209.76,1560.0,1214.62,1214.62,1208.33,1209.76,1560.0
2018-08-29 13:30:00,1209.42,1210.97,1208.85,1208.85,1880.0,1209.42,1210.97,1208.85,1208.85,1880.0
2018-08-29 14:00:00,1209.02,1212.25,1204.42,1207.15,1975.0,1209.02,1212.25,1204.42,1207.15,1975.0
2018-08-29 14:30:00,1206.4,1210.82,1203.88,1207.19,1477.0,1206.4,1210.82,1203.88,1207.19,1477.0
2018-08-29 15:00:00,1207.24,1208.84,1205.73,1207.7,1856.0,1207.24,1208.84,1205.73,1207.7,1856.0
2018-08-29 15:30:00,1207.98,1209.34,1205.63,1207.1,2832.0,1207.98,1209.34,1205.63,1207.1,2832.0
2018-08-30 09:30:00,1203.93,1217.99,1203.92,1209.0,1362.0,1203.93,1217.99,1203.92,1209.0,1362.0
2018-08-30 10:00:00,1211.79,1212.98,1205.5,1206.62,1914.0,1211.79,1212.98,1205.5,1206.62,1914.0
2018-08-30 10:30:00,1207.07,1207.8,1201.06,1201.07,1725.0,1207.07,1207.8,1201.06,1201.07,1725.0
2018-08-30 11:00:00,1202.14,1202.96,1195.5,1198.16,3387.0,1202.14,1202.96,1195.5,1198.16,3387.0
2018-08-30 11:30:00,1197.0,1199.06,1195.7,1199.06,1634.0,1197.0,1199.06,1195.7,1199.06,1634.0
2018-08-30 12:00:00,1199.06,1201.98,1198.43,1201.98,870.0,1199.06,1201.98,1198.43,1201.98,870.0
2018-08-30 12:30:00,1199.53,1201.13,1199.34,1201.04,1243.0,1199.53,1201.13,1199.34,1201.04,1243.0
2018-08-30 13:00:00,1201.04,1204.11,1200.07,1202.96,391.0,1201.04,1204.11,1200.07,1202.96,391.0
2018-08-30 13:30:00,1202.97,1202.97,1200.07,1200.17,1134.0,1202.97,1202.97,1200.07,1200.17,1134.0
2018-08-30 14:00:00,1202.0,1202.0,1195.85,1197.1,1120.0,1202.0,1202.0,1195.85,1197.1,1120.0
2018-08-30 14:30:00,1196.98,1199.1,1191.11,1193.04,1784.0,1196.98,1199.1,1191.11,1193.04,1784.0
2018-08-30 15:00:00,1193.1,1195.7,1192.1,1193.21,1476.0,1193.1,1195.7,1192.1,1193.21,1476.0
2018-08-30 15:30:00,1193.11,1199.6,1193.11,1197.0,3640.0,1193.11,1199.6,1193.11,1197.0,3640.0
2018-08-31 09:30:00,1195.64,1204.7,1193.84,1203.06,1149.0,1195.64,1204.7,1193.84,1203.06,1149.0
2018-08-31 10:00:00,1203.7,1208.96,1201.79,1206.72,3121.0,1203.7,1208.96,1201.79,1206.72,3121.0
2018-08-31 10:30:00,1206.33,1214.99,1205.85,1212.26,2938.0,1206.33,1214.99,1205.85,1212.26,2938.0
2018-08-31 11:00:00,1212.04,1213.72,1208.79,1209.42,3709.0,1212.04,1213.72,1208.79,1209.42,3709.0
2018-08-31 11:30:00,1209.71,1210.41,1208.5,1208.5,1530.0,1209.71,1210.41,1208.5,1208.5,1530.0
2018-08-31 12:00:00,1208.5,1211.72,1208.5,1210.63,2285.0,1208.5,1211.72,1208.5,1210.63,2285.0
2018-08-31 12:30:00,1211.3,1211.71,1209.61,1210.52,1931.0,1211.3,1211.71,1209.61,1210.52,1931.0
2018-08-31 13:00:00,1210.1,1211.87,1210.07,1210.11,1666.0,1210.1,1211.87,1210.07,1210.11,1666.0
2018-08-31 13:30:00,1210.83,1211.2,1210.06,1210.24,910.0,1210.83,1211.2,1210.06,1210.24,910.0
2018-08-31 14:00:00,1211.01,1213.07,1210.22,1212.86,1906.0,1211.01,1213.07,1210.22,1212.86,1906.0
2018-08-31 14:30:00,1213.43,1213.6,1212.0,1212.25,2013.0,1213.43,1213.6,1212.0,1212.25,2013.0
2018-08-31 15:00:00,1212.28,1213.25,1204.53,1205.81,4164.0,1212.28,1213.25,1204.53,1205.81,4164.0
2018-08-31 15:30:00,1205.57,1212.97,1205.57,1208.8,3457.0,1205.57,1212.97,1205.57,1208.8,3457.0
2018-09-04 09:30:00,1209.32,1214.97,1200.38,1207.04,2921.0,1209.32,1214.97,1200.38,1207.04,2921.0
2018-09-04 10:00:00,1209.77,1209.77,1200.08,1202.37,1817.0,1209.77,1209.77,1200.08,1202.37,1817.0
2018-09-04 10:30:00,1204.9,1205.86,1200.62,1201.57,1389.0,1204.9,1205.86,1200.62,1201.57,1389.0
2018-09-04 11:00:00,1202.2,1202.21,1195.13,1197.69,1682.0,1202.2,1202.21,1195.13,1197.69,1682.0
2018-09-04 11:30:00,1196.01,1197.76,1190.04,1190.35,1452.0,1196.01,1197.76,1190.04,1190.35,1452.0
2018-09-04 12:00:00,1190.19,1193.8,1190.15,1190.15,890.0,1190.19,1193.8,1190.15,1190.15,890.0
2018-09-04 12:30:00,1190.45,1197.3,1190.45,1197.3,1943.0,1190.45,1197.3,1190.45,1197.3,1943.0
2018-09-04 13:00:00,1197.3,1205.09,1195.49,1200.07,3909.0,1197.3,1205.09,1195.49,1200.07,3909.0
2018-09-04 13:30:00,1199.74,1201.3,1195.03,1199.95,3376.0,1199.74,1201.3,1195.03,1199.95,3376.0
2018-09-04 14:00:00,1198.06,1204.22,1198.06,1202.8,2715.0,1198.06,1204.22,1198.06,1202.8,2715.0
2018-09-04 14:30:00,1202.75,1207.71,1201.82,1207.71,3041.0,1202.75,1207.71,1201.82,1207.71,3041.0
2018-09-04 15:00:00,1206.86,1208.65,1202.49,1203.42,3130.0,1206.86,1208.65,1202.49,1203.42,3130.0
2018-09-04 15:30:00,1203.43,1203.44,1197.5,1199.91,3106.0,1203.43,1203.44,1197.5,1199.91,3106.0
2018-09-05 09:30:00,1201.31,1208.0,1192.15,1206.22,1777.0,1201.31,1208.0,1192.15,1206.22,1777.0
2018-09-05 10:00:00,1205.72,1206.71,1201.22,1206.7,1307.0,1205.72,1206.71,1201.22,1206.7,1307.0
2018-09-05 10:30:00,1204.33,1211.33,1203.55,1211.31,656.0,1204.33,1211.33,1203.55,1211.31,656.0
2018-09-05 11:00:00,1211.31,1212.94,1208.31,1208.32,915.0,1211.31,1212.94,1208.31,1208.32,915.0
2018-09-05 11:30:00,1208.89,1210.76,1206.87,1210.7,385.0,1208.89,1210.76,1206.87,1210.7,385.0
2018-09-05 12:00:00,1211.31,1211.31,1201.5,1202.31,985.0,1211.31,1211.31,1201.5,1202.31,985.0
2018-09-05 12:30:00,1202.5,1206.5,1202.3,1202.4,606.0,1202.5,1206.5,1202.3,1202.4,606.0
2018-09-05 13:00:00,1204.49,1205.3,1200.0,1201.15,1677.0,1204.49,1205.3,1200.0,1201.15,1677.0
2018-09-05 13:30:00,1202.14,1203.4,1200.99,1202.72,327.0,1202.14,1203.4,1200.99,1202.72,327.0
2018-09-05 14:00:00,1201.4,1208.58,1201.34,1207.02,631.0,1201.4,1208.58,1201.34,1207.02,631.0
2018-09-05 14:30:00,1207.7,1208.81,1205.26,1208.81,714.0,1207.7,1208.81,1205.26,1208.81,714.0
2018-09-05 15:00:00,1207.93,1209.71,1206.56,1209.71,596.0,1207.93,1209.71,1206.56,1209.71,596.0
2018-09-05 15:30:00,1209.71,1209.71,1203.12,1203.12,3357.0,1209.71,1209.71,1203.12,1203.12,3357.0
2018-09-06 09:30:00,1201.69,1207.23,1201.68,1205.42,1695.0,1201.69,1207.23,1201.68,1205.42,1695.0
2018-09-06 10:00:00,1204.46,1207.26,1203.93,1205.99,664.0,1204.46,1207.26,1203.93,1205.99,664.0
2018-09-06 10:30:00,1206.01,1208.24,1205.02,1206.52,580.0,1206.01,1208.24,1205.02,1206.52,580.0
2018-09-06 11:00:00,1208.15,1208.3,1205.81,1206.04,849.0,1208.15,1208.3,1205.81,1206.04,849.0
2018-09-06 11:30:00,1206.04,1206.11,1203.5,1205.13,1320.0,1206.04,1206.11,1203.5,1205.13,1320.0
2018-09-06 12:00:00,1204.51,1206.58,1204.35,1206.52,1064.0,1204.51,1206.58,1204.35,1206.52,1064.0
2018-09-06 12:30:00,1204.56,1207.83,1204.54,1205.0,1048.0,1204.56,1207.83,1204.54,1205.0,1048.0
2018-09-06 13:00:00,1207.4,1207.8,1204.99,1207.8,287.0,1207.4,1207.8,1204.99,1207.8,287.0
2018-09-06 13:30:00,1205.61,1212.47,1205.61,1209.98,2307.0,1205.61,1212.47,1205.61,1209.98,2307.0
2018-09-06 14:00:00,1209.94,1212.33,1209.54,1211.9,472.0,1209.94,1212.33,1209.54,1211.9,472.0
2018-09-06 14:30:00,1210.46,1214.27,1209.88,1210.3,575.0,1210.46,1214.27,1209.88,1210.3,575.0
2018-09-06 15:00:00,1210.3,1212.61,1208.79,1210.97,947.0,1210.3,1212.61,1208.79,1210.97,947.0
2018-09-06 15:30:00,1212.34,1212.34,1205.18,1208.54,2651.0,1212.34,1212.34,1205.18,1208.54,2651.0
2018-09-07 09:30:00,1205.0,1208.18,1201.84,1203.75,1594.0,1205.0,1208.18,1201.84,1203.75,1594.0
2018-09-07 10:00:00,1203.54,1207.7,1203.54,1206.0,345.0,1203.54,1207.7,1203.54,1206.0,345.0
2018-09-07 10:30:00,1204.53,1207.69,1204.49,1207.68,143.0,1204.53,1207.69,1204.49,1207.68,143.0
2018-09-07 11:00:00,1207.68,1207.69,1204.49,1207.0,299.0,1207.68,1207.69,1204.49,1207.0,299.0
2018-09-07 11:30:00,1207.78,1210.86,1206.52,1207.5,1359.0,1207.78,1210.86,1206.52,1207.5,1359.0
2018-09-07 12:00:00,1208.05,1208.32,1201.92,1201.92,1253.0,1208.05,1208.32,1201.92,1201.92,1253.0
2018-09-07 12:30:00,1201.87,1203.01,1200.67,1200.68,903.0,1201.87,1203.01,1200.67,1200.68,903.0
2018-09-07 13:00:00,1201.69,1202.22,1200.67,1202.21,190.0,1201.69,1202.22,1200.67,1202.21,190.0
2018-09-07 13:30:00,1202.21,1203.4,1200.73,1203.4,561.0,1202.21,1203.4,1200.73,1203.4,561.0
2018-09-07 14:00:00,1203.97,1203.98,1201.3,1202.11,240.0,1203.97,1203.98,1201.3,1202.11,240.0
2018-09-07 14:30:00,1203.25,1204.49,1202.54,1202.63,737.0,1203.25,1204.49,1202.54,1202.63,737.0
2018-09-07 15:00:00,1204.4,1204.4,1200.75,1201.05,747.0,1204.4,1204.4,1200.75,1201.05,747.0
2018-09-07 15:30:00,1201.19,1202.07,1195.26,1197.94,2817.0,1201.19,1202.07,1195.26,1197.94,2817.0
2018-09-10 09:30:00,1202.69,1203.01,1191.73,1192.21,895.0,1202.69,1203.01,1191.73,1192.21,895.0
2018-09-10 10:00:00,1192.3,1197.0,1186.1,1192.7,1305.0,1192.3,1197.0,1186.1,1192.7,1305.0
2018-09-10 10:30:00,1194.24,1198.73,1193.31,1198.54,1450.0,1194.24,1198.73,1193.31,1198.54,1450.0
2018-09-10 11:00:00,1196.42,1202.57,1194.54,1198.94,1070.0,1196.42,1202.57,1194.54,1198.94,1070.0
2018-09-10 11:30:00,1199.0,1202.0,1198.01,1200.36,504.0,1199.0,1202.0,1198.01,1200.36,504.0
2018-09-10 12:00:00,1199.51,1201.98,1198.02,1198.02,510.0,1199.51,1201.98,1198.02,1198.02,510.0
2018-09-10 12:30:00,1199.0,1199.01,1195.3,1197.03,473.0,1199.0,1199.01,1195.3,1197.03,473.0
2018-09-10 13:00:00,1196.03,1197.6,1195.05,1197.36,333.0,1196.03,1197.6,1195.05,1197.36,333.0
2018-09-10 13:30:00,1196.4,1197.62,1195.19,1196.53,385.0,1196.4,1197.62,1195.19,1196.53,385.0
2018-09-10 14:00:00,1195.94,1199.46,1195.93,1198.34,506.0,1195.94,1199.46,1195.93,1198.34,506.0
2018-09-10 14:30:00,1198.34,1200.29,1195.7,1199.85,795.0,1198.34,1200.29,1195.7,1199.85,795.0
2018-09-10 15:00:00,1198.45,1199.99,1195.54,1196.63,1307.0,1198.45,1199.99,1195.54,1196.63,1307.0
2018-09-10 15:30:00,1196.33,1197.94,1191.74,1194.24,2972.0,1196.33,1197.94,1191.74,1194.24,2972.0
2018-09-11 09:30:00,1187.65,1193.42,1185.34,1193.42,1797.0,1187.65,1193.42,1185.34,1193.42,1797.0
2018-09-11 10:00:00,1193.0,1200.03,1192.4,1200.03,752.0,1193.0,1200.03,1192.4,1200.03,752.0
2018-09-11 10:30:00,1200.03,1200.03,1197.01,1199.72,837.0,1200.03,1200.03,1197.01,1199.72,837.0
2018-09-11 11:00:00,1199.09,1201.64,1198.07,1198.08,584.0,1199.09,1201.64,1198.07,1198.08,584.0
2018-09-11 11:30:00,1195.7,1199.01,1194.96,1195.55,585.0,1195.7,1199.01,1194.96,1195.55,585.0
2018-09-11 12:00:00,1195.75,1197.89,1194.97,1195.0,761.0,1195.75,1197.89,1194.97,1195.0,761.0
2018-09-11 12:30:00,1195.05,1195.62,1192.63,1193.1,508.0,1195.05,1195.62,1192.63,1193.1,508.0
2018-09-11 13:00:00,1194.4,1196.13,1193.17,1194.39,483.0,1194.4,1196.13,1193.17,1194.39,483.0
2018-09-11 13:30:00,1194.4,1195.1,1193.24,1195.09,961.0,1194.4,1195.1,1193.24,1195.09,961.0
2018-09-11 14:00:00,1193.92,1195.07,1191.04,1193.11,1211.0,1193.92,1195.07,1191.04,1193.11,1211.0
2018-09-11 14:30:00,1192.31,1194.52,1192.24,1192.6,1366.0,1192.31,1194.52,1192.24,1192.6,1366.0
2018-09-11 15:00:00,1190.85,1193.98,1190.69,1191.72,297.0,1190.85,1193.98,1190.69,1191.72,297.0
2018-09-11 15:30:00,1191.71,1193.89,1185.98,1191.66,4237.0,1191.71,1193.89,1185.98,1191.66,4237.0
2018-09-12 09:30:00,1186.84,1189.95,1182.2,1182.21,644.0,1186.84,1189.95,1182.2,1182.21,644.0
2018-09-12 10:00:00,1186.89,1186.89,1181.05,1185.99,563.0,1186.89,1186.89,1181.05,1185.99,563.0
2018-09-12 10:30:00,1185.01,1188.36,1184.11,1187.78,434.0,1185.01,1188.36,1184.11,1187.78,434.0
2018-09-12 11:00:00,1186.25,1190.85,1185.13,1190.84,1112.0,1186.25,1190.85,1185.13,1190.84,1112.0
2018-09-12 11:30:00,1189.5,1189.89,1184.46,1186.01,423.0,1189.5,1189.89,1184.46,1186.01,423.0
2018-09-12 12:00:00,1187.54,1187.54,1183.63,1183.63,248.0,1187.54,1187.54,1183.63,1183.63,248.0
2018-09-12 12:30:00,1183.64,1186.57,1183.64,1184.32,159.0,1183.64,1186.57,1183.64,1184.32,159.0
2018-09-12 13:00:00,1184.35,1185.73,1184.0,1184.49,341.0,1184.35,1185.73,1184.0,1184.49,341.0
2018-09-12 13:30:00,1184.02,1184.81,1183.19,1184.5,312.0,1184.02,1184.81,1183.19,1184.5,312.0
2018-09-12 14:00:00,1183.25,1186.3,1183.25,1186.3,1684.0,1183.25,1186.3,1183.25,1186.3,1684.0
2018-09-12 14:30:00,1186.26,1189.49,1185.3,1187.35,224.0,1186.26,1189.49,1185.3,1187.35,224.0
2018-09-12 15:00:00,1187.9,1189.47,1185.18,1185.65,524.0,1187.9,1189.47,1185.18,1185.65,524.0
2018-09-12 15:30:00,1185.64,1187.04,1184.0,1186.78,2739.0,1185.64,1187.04,1184.0,1186.78,2739.0
2018-09-13 09:30:00,1187.56,1200.76,1187.55,1200.76,5763.0,1187.56,1200.76,1187.55,1200.76,5763.0
2018-09-13 10:00:00,1199.98,1201.83,1197.43,1199.3,1156.0,1199.98,1201.83,1197.43,1199.3,1156.0
2018-09-13 10:30:00,1199.3,1201.25,1197.59,1200.1,567.0,1199.3,1201.25,1197.59,1200.1,567.0
2018-09-13 11:00:00,1199.0,1201.1,1197.63,1197.73,405.0,1199.0,1201.1,1197.63,1197.73,405.0
2018-09-13 11:30:00,1199.35,1199.97,1195.02,1198.22,1794.0,1199.35,1199.97,1195.02,1198.22,1794.0
2018-09-13 12:00:00,1197.66,1197.66,1194.11,1194.11,360.0,1197.66,1197.66,1194.11,1194.11,360.0
2018-09-13 12:30:00,1192.52,1194.85,1192.51,1193.33,342.0,1192.52,1194.85,1192.51,1193.33,342.0
2018-09-13 13:00:00,1193.93,1194.51,1189.66,1189.66,303.0,1193.93,1194.51,1189.66,1189.66,303.0
2018-09-13 13:30:00,1189.67,1194.23,1189.67,1194.23,561.0,1189.67,1194.23,1189.67,1194.23,561.0
2018-09-13 14:00:00,1192.3,1196.86,1191.53,1196.86,201.0,1192.3,1196.86,1191.53,1196.86,201.0
2018-09-13 14:30:00,1196.86,1199.99,1195.71,1197.12,679.0,1196.86,1199.99,1195.71,1197.12,679.0
2018-09-13 15:00:00,1199.45,1199.45,1196.28,1198.11,626.0,1199.45,1199.45,1196.28,1198.11,626.0
2018-09-13 15:30:00,1199.84,1199.94,1196.37,1199.6,2512.0,1199.84,1199.94,1196.37,1199.6,2512.0
2018-09-14 09:30:00,1200.0,1205.0,1197.25,1203.5,1250.0,1200.0,1205.0,1197.25,1203.5,1250.0
2018-09-14 10:00:00,1203.15,1204.2,1200.03,1202.97,910.0,1203.15,1204.2,1200.03,1202.97,910.0
2018-09-14 10:30:00,1201.51,1202.98,1200.62,1201.56,219.0,1201.51,1202.98,1200.62,1201.56,219.0
2018-09-14 11:00:00,1201.9,1204.98,1201.9,1204.76,121.0,1201.9,1204.98,1201.9,1204.76,121.0
2018-09-14 11:30:00,1204.83,1208.47,1203.44,1207.43,623.0,1204.83,1208.47,1203.44,1207.43,623.0
2018-09-14 12:00:00,1205.86,1206.87,1203.5,1203.79,184.0,1205.86,1206.87,1203.5,1203.79,184.0
2018-09-14 12:30:00,1203.8,1206.92,1203.8,1206.92,150.0,1203.8,1206.92,1203.8,1206.92,150.0
2018-09-14 13:00:00,1208.93,1208.93,1204.36,1207.04,219.0,1208.93,1208.93,1204.36,1207.04,219.0
2018-09-14 13:30:00,1208.93,1208.96,1205.76,1205.76,1015.0,1208.93,1208.96,1205.76,1205.76,1015.0
2018-09-14 14:00:00,1206.24,1207.13,1205.27,1206.31,640.0,1206.24,1207.13,1205.27,1206.31,640.0
2018-09-14 14:30:00,1205.25,1206.98,1204.9,1206.5,317.0,1205.25,1206.98,1204.9,1206.5,317.0
2018-09-14 15:00:00,1205.19,1207.83,1205.19,1206.44,1390.0,1205.19,1207.83,1205.19,1206.44,1390.0
2018-09-14 15:30:00,1206.61,1206.82,1202.23,1203.03,2039.0,1206.61,1206.82,1202.23,1203.03,2039.0
2018-09-17 09:30:00,1204.36,1204.36,1197.68,1197.68,1158.0,1204.36,1204.36,1197.68,1197.68,1158.0
2018-09-17 10:00:00,1200.0,1200.0,1197.9,1197.9,904.0,1200.0,1200.0,1197.9,1197.9,904.0
2018-09-17 10:30:00,1197.0,1199.7,1195.95,1197.26,385.0,1197.0,1199.7,1195.95,1197.26,385.0
2018-09-17 11:00:00,1199.97,1204.08,1198.89,1199.9,2802.0,1199.97,1204.08,1198.89,1199.9,2802.0
2018-09-17 11:30:00,1199.7,1199.84,1197.53,1199.79,90.0,1199.7,1199.84,1197.53,1199.79,90.0
2018-09-17 12:00:00,1199.84,1199.99,1198.58,1199.99,624.0,1199.84,1199.99,1198.58,1199.99,624.0
2018-09-17 12:30:00,1198.89,1199.85,1198.56,1199.82,105.0,1198.89,1199.85,1198.56,1199.82,105.0
2018-09-17 13:00:00,1198.53,1199.99,1197.86,1198.96,1118.0,1198.53,1199.99,1197.86,1198.96,1118.0
2018-09-17 13:30:00,1199.1,1199.9,1197.77,1199.49,199.0,1199.1,1199.9,1197.77,1199.49,199.0
2018-09-17 14:00:00,1199.02,1199.98,1198.27,1199.98,533.0,1199.02,1199.98,1198.27,1199.98,533.0
2018-09-17 14:30:00,1199.9,1199.99,1197.58,1197.58,818.0,1199.9,1199.99,1197.58,1197.58,818.0
2018-09-17 15:00:00,1198.13,1199.97,1197.63,1199.05,270.0,1198.13,1199.97,1197.63,1199.05,270.0
2018-09-17 15:30:00,1198.4,1203.44,1198.4,1201.77,1839.0,1198.4,1203.44,1198.4,1201.77,1839.0
2018-09-18 09:30:00,1205.25,1206.1,1198.05,1202.13,1220.0,1205.25,1206.1,1198.05,1202.13,1220.0
2018-09-18 10:00:00,1201.75,1203.28,1200.0,1202.4,1105.0,1201.75,1203.28,1200.0,1202.4,1105.0
2018-09-18 10:30:00,1203.14,1207.01,1203.14,1204.35,4389.0,1203.14,1207.01,1203.14,1204.35,4389.0
2018-09-18 11:00:00,1204.36,1204.67,1202.45,1203.88,3302.0,1204.36,1204.67,1202.45,1203.88,3302.0
2018-09-18 11:30:00,1204.01,1207.17,1203.51,1205.48,713.0,1204.01,1207.17,1203.51,1205.48,713.0
2018-09-18 12:00:00,1205.74,1207.45,1205.48,1207.35,468.0,1205.74,1207.45,1205.48,1207.35,468.0
2018-09-18 12:30:00,1207.3,1213.3,1204.34,1210.56,1022.0,1207.3,1213.3,1204.34,1210.56,1022.0
2018-09-18 13:00:00,1209.99,1213.57,1208.9,1212.75,594.0,1209.99,1213.57,1208.9,1212.75,594.0
2018-09-18 13:30:00,1212.86,1217.06,1212.86,1214.73,1230.0,1212.86,1217.06,1212.86,1214.73,1230.0
2018-09-18 14:00:00,1214.73,1218.97,1213.71,1218.3,668.0,1214.73,1218.97,1213.71,1218.3,668.0
2018-09-18 14:30:00,1218.0,1220.13,1216.16,1220.0,1536.0,1218.0,1220.13,1216.16,1220.0,1536.0
2018-09-18 15:00:00,1218.91,1219.88,1217.74,1218.83,1813.0,1218.91,1219.88,1217.74,1218.83,1813.0
2018-09-18 15:30:00,1219.38,1219.38,1213.1,1216.5,5046.0,1219.38,1219.38,1213.1,1216.5,5046.0
2018-09-19 09:30:00,1201.27,1217.84,1201.27,1204.0,1849.0,1201.27,1217.84,1201.27,1204.0,1849.0
2018-09-19 10:00:00,1206.7,1214.89,1198.6,1201.02,4216.0,1206.7,1214.89,1198.6,1201.02,4216.0
2018-09-19 10:30:00,1200.9,1204.0,1191.29,1192.1,2999.0,1200.9,1204.0,1191.29,1192.1,2999.0
2018-09-19 11:00:00,1192.4,1203.08,1191.2,1203.08,5190.0,1192.4,1203.08,1191.2,1203.08,5190.0
2018-09-19 11:30:00,1202.5,1209.7,1200.35,1204.74,2372.0,1202.5,1209.7,1200.35,1204.74,2372.0
2018-09-19 12:00:00,1204.74,1207.2,1203.86,1204.38,1152.0,1204.74,1207.2,1203.86,1204.38,1152.0
2018-09-19 12:30:00,1205.25,1205.25,1202.5,1204.65,416.0,1205.25,1205.25,1202.5,1204.65,416.0
2018-09-19 13:00:00,1204.02,1204.68,1201.86,1203.37,304.0,1204.02,1204.68,1201.86,1203.37,304.0
2018-09-19 13:30:00,1201.88,1203.65,1200.13,1203.0,520.0,1201.88,1203.65,1200.13,1203.0,520.0
2018-09-19 14:00:00,1203.0,1205.49,1201.57,1205.42,474.0,1203.0,1205.49,1201.57,1205.42,474.0
2018-09-19 14:30:00,1202.37,1205.49,1200.08,1200.52,256.0,1202.37,1205.49,1200.08,1200.52,256.0
2018-09-19 15:00:00,1203.15,1203.25,1201.38,1202.26,396.0,1203.15,1203.25,1201.38,1202.26,396.0
2018-09-19 15:30:00,1200.61,1203.08,1198.17,1199.31,3711.0,1200.61,1203.08,1198.17,1199.31,3711.0
2018-09-20 09:30:00,1204.91,1207.42,1197.52,1200.0,645.0,1204.91,1207.42,1197.52,1200.0,645.0
2018-09-20 10:00:00,1199.81,1204.46,1198.2,1203.49,1621.0,1199.81,1204.46,1198.2,1203.49,1621.0
2018-09-20 10:30:00,1202.71,1211.86,1202.3,1206.83,855.0,1202.71,1211.86,1202.3,1206.83,855.0
2018-09-20 11:00:00,1206.91,1215.08,1206.9,1209.96,1440.0,1206.91,1215.08,1206.9,1209.96,1440.0
2018-09-20 11:30:00,1213.35,1215.01,1209.72,1211.41,888.0,1213.35,1215.01,1209.72,1211.41,888.0
2018-09-20 12:00:00,1211.92,1213.94,1211.07,1212.12,797.0,1211.92,1213.94,1211.07,1212.12,797.0
2018-09-20 12:30:00,1212.12,1212.13,1210.25,1211.8,213.0,1212.12,1212.13,1210.25,1211.8,213.0
2018-09-20 13:00:00,1211.29,1212.89,1209.14,1212.88,700.0,1211.29,1212.89,1209.14,1212.88,700.0
2018-09-20 13:30:00,1210.11,1214.94,1208.02,1213.5,2676.0,1210.11,1214.94,1208.02,1213.5,2676.0
2018-09-20 14:00:00,1214.93,1218.54,1214.79,1214.8,644.0,1214.93,1218.54,1214.79,1214.8,644.0
2018-09-20 14:30:00,1216.96,1216.99,1213.1,1214.0,416.0,1216.96,1216.99,1213.1,1214.0,416.0
2018-09-20 15:00:00,1215.8,1225.0,1213.38,1215.41,764.0,1215.8,1225.0,1213.38,1215.41,764.0
2018-09-20 15:30:00,1214.69,1217.83,1212.28,1214.95,2529.0,1214.69,1217.83,1212.28,1214.95,2529.0
2018-09-21 09:30:00,1215.15,1220.61,1195.42,1211.09,2381.0,1215.15,1220.61,1195.42,1211.09,2381.0
2018-09-21 10:00:00,1210.8,1219.02,1208.99,1212.0,509.0,1210.8,1219.02,1208.99,1212.0,509.0
2018-09-21 10:30:00,1211.8,1218.73,1211.29,1213.66,1312.0,1211.8,1218.73,1211.29,1213.66,1312.0
2018-09-21 11:00:00,1216.98,1217.0,1212.3,1213.75,1158.0,1216.98,1217.0,1212.3,1213.75,1158.0
2018-09-21 11:30:00,1212.59,1216.03,1212.09,1212.71,1718.0,1212.59,1216.03,1212.09,1212.71,1718.0
2018-09-21 12:00:00,1214.47,1214.97,1213.13,1214.97,95.0,1214.47,1214.97,1213.13,1214.97,95.0
2018-09-21 12:30:00,1213.46,1216.04,1213.13,1215.86,102.0,1213.46,1216.04,1213.13,1215.86,102.0
2018-09-21 13:00:00,1213.16,1216.0,1213.15,1214.99,452.0,1213.16,1216.0,1213.15,1214.99,452.0
2018-09-21 13:30:00,1213.15,1214.55,1210.29,1211.99,668.0,1213.15,1214.55,1210.29,1211.99,668.0
2018-09-21 14:00:00,1211.99,1215.0,1209.68,1212.35,1438.0,1211.99,1215.0,1209.68,1212.35,1438.0
2018-09-21 14:30:00,1211.8,1214.21,1210.02,1211.5,643.0,1211.8,1214.21,1210.02,1211.5,643.0
2018-09-21 15:00:00,1212.0,1215.01,1207.41,1215.0,1052.0,1212.0,1215.01,1207.41,1215.0,1052.0
2018-09-21 15:30:00,1214.75,1215.0,1208.78,1208.79,5969.0,1214.75,1215.0,1208.78,1208.79,5969.0
2018-09-24 09:30:00,1209.66,1215.01,1206.18,1210.0,2229.0,1209.66,1215.01,1206.18,1210.0,2229.0
2018-09-24 10:00:00,1208.09,1212.57,1208.09,1210.0,998.0,1208.09,1212.57,1208.09,1210.0,998.0
2018-09-24 10:30:00,1208.65,1212.87,1206.23,1209.26,788.0,1208.65,1212.87,1206.23,1209.26,788.0
2018-09-24 11:00:00,1209.56,1210.62,1206.23,1206.23,776.0,1209.56,1210.62,1206.23,1206.23,776.0
2018-09-24 11:30:00,1206.7,1210.4,1206.7,1208.86,775.0,1206.7,1210.4,1206.7,1208.86,775.0
2018-09-24 12:00:00,1210.29,1210.67,1208.76,1209.68,892.0,1210.29,1210.67,1208.76,1209.68,892.0
2018-09-24 12:30:00,1208.29,1209.28,1206.25,1206.59,90.0,1208.29,1209.28,1206.25,1206.59,90.0
2018-09-24 13:00:00,1206.61,1207.47,1203.4,1207.47,525.0,1206.61,1207.47,1203.4,1207.47,525.0
2018-09-24 13:30:00,1207.55,1211.79,1206.0,1208.9,1137.0,1207.55,1211.79,1206.0,1208.9,1137.0
2018-09-24 14:00:00,1208.04,1211.72,1207.39,1209.14,881.0,1208.04,1211.72,1207.39,1209.14,881.0
2018-09-24 14:30:00,1209.08,1210.0,1206.99,1208.29,1655.0,1209.08,1210.0,1206.99,1208.29,1655.0
2018-09-24 15:00:00,1208.2,1209.26,1203.17,1203.17,1173.0,1208.2,1209.26,1203.17,1203.17,1173.0
2018-09-24 15:30:00,1203.48,1205.64,1199.34,1202.32,8114.0,1203.48,1205.64,1199.34,1202.32,8114.0
2018-09-25 09:30:00,1206.4,1212.26,1203.0,1212.26,1809.0,1206.4,1212.26,1203.0,1212.26,1809.0
2018-09-25 10:00:00,1211.14,1212.26,1207.87,1207.87,1438.0,1211.14,1212.26,1207.87,1207.87,1438.0
2018-09-25 10:30:00,1207.37,1207.8,1202.15,1204.11,1963.0,1207.37,1207.8,1202.15,1204.11,1963.0
2018-09-25 11:00:00,1203.5,1213.19,1202.0,1210.33,1768.0,1203.5,1213.19,1202.0,1210.33,1768.0
2018-09-25 11:30:00,1210.2,1212.8,1207.67,1209.96,4451.0,1210.2,1212.8,1207.67,1209.96,4451.0
2018-09-25 12:00:00,1210.43,1210.96,1207.83,1209.66,715.0,1210.43,1210.96,1207.83,1209.66,715.0
2018-09-25 12:30:00,1207.8,1209.66,1207.01,1208.0,183.0,1207.8,1209.66,1207.01,1208.0,183.0
2018-09-25 13:00:00,1208.19,1209.88,1204.26,1208.68,3228.0,1208.19,1209.88,1204.26,1208.68,3228.0
2018-09-25 13:30:00,1209.12,1209.78,1206.31,1208.47,3135.0,1209.12,1209.78,1206.31,1208.47,3135.0
2018-09-25 14:00:00,1208.99,1211.41,1207.52,1208.59,3462.0,1208.99,1211.41,1207.52,1208.59,3462.0
2018-09-25 14:30:00,1209.0,1209.56,1206.63,1209.0,1122.0,1209.0,1209.56,1206.63,1209.0,1122.0
2018-09-25 15:00:00,1209.0,1212.0,1206.49,1207.11,2060.0,1209.0,1212.0,1206.49,1207.11,2060.0
2018-09-25 15:30:00,1207.11,1208.1,1203.51,1205.87,2779.0,1207.11,1208.1,1203.51,1205.87,2779.0
2018-09-26 09:30:00,1203.53,1203.65,1194.0,1200.53,4123.0,1203.53,1203.65,1194.0,1200.53,4123.0
2018-09-26 10:00:00,1200.7,1203.0,1198.7,1203.0,3258.0,1200.7,1203.0,1198.7,1203.0,3258.0
2018-09-26 10:30:00,1200.0,1200.5,1197.66,1198.78,2692.0,1200.0,1200.5,1197.66,1198.78,2692.0
2018-09-26 11:00:00,1198.77,1201.5,1196.55,1199.5,6388.0,1198.77,1201.5,1196.55,1199.5,6388.0
2018-09-26 11:30:00,1199.88,1200.88,1198.01,1198.67,2307.0,1199.88,1200.88,1198.01,1198.67,2307.0
2018-09-26 12:00:00,1199.21,1200.56,1194.43,1195.6,5659.0,1199.21,1200.56,1194.43,1195.6,5659.0
2018-09-26 12:30:00,1196.43,1198.71,1193.17,1196.99,1233.0,1196.43,1198.71,1193.17,1196.99,1233.0
2018-09-26 13:00:00,1198.7,1199.71,1195.41,1197.79,1501.0,1198.7,1199.71,1195.41,1197.79,1501.0
2018-09-26 13:30:00,1198.4,1201.31,1196.47,1201.31,937.0,1198.4,1201.31,1196.47,1201.31,937.0
2018-09-26 14:00:00,1201.53,1204.2,1197.25,1201.49,3313.0,1201.53,1204.2,1197.25,1201.49,3313.0
2018-09-26 14:30:00,1200.45,1202.51,1197.6,1199.79,1870.0,1200.45,1202.51,1197.6,1199.79,1870.0
2018-09-26 15:00:00,1199.79,1202.48,1197.11,1198.79,1278.0,1199.79,1202.48,1197.11,1198.79,1278.0
2018-09-26 15:30:00,1197.7,1199.2,1192.51,1193.71,4466.0,1197.7,1199.2,1192.51,1193.71,4466.0
2018-09-27 09:30:00,1195.0,1199.49,1186.0,1189.48,2758.0,1195.0,1199.49,1186.0,1189.48,2758.0
2018-09-27 10:00:00,1191.8,1193.65,1189.42,1192.74,3427.0,1191.8,1193.65,1189.42,1192.74,3427.0
2018-09-27 10:30:00,1191.65,1192.26,1188.47,1188.85,4001.0,1191.65,1192.26,1188.47,1188.85,4001.0
2018-09-27 11:00:00,1189.84,1192.87,1189.2,1190.44,1491.0,1189.84,1192.87,1189.2,1190.44,1491.0
2018-09-27 11:30:00,1191.36,1194.64,1190.38,1190.38,1596.0,1191.36,1194.64,1190.38,1190.38,1596.0
2018-09-27 12:00:00,1190.74,1194.4,1187.78,1190.29,2226.0,1190.74,1194.4,1187.78,1190.29,2226.0
2018-09-27 12:30:00,1191.0,1196.56,1190.0,1194.55,2868.0,1191.0,1196.56,1190.0,1194.55,2868.0
2018-09-27 13:00:00,1194.31,1196.14,1192.46,1194.84,771.0,1194.31,1196.14,1192.46,1194.84,771.0
2018-09-27 13:30:00,1194.38,1195.14,1192.64,1193.56,348.0,1194.38,1195.14,1192.64,1193.56,348.0
2018-09-27 14:00:00,1192.8,1193.58,1190.87,1191.98,1960.0,1192.8,1193.58,1190.87,1191.98,1960.0
2018-09-27 14:30:00,1191.26,1194.18,1190.84,1192.53,973.0,1191.26,1194.18,1190.84,1192.53,973.0
2018-09-27 15:00:00,1191.6,1193.29,1189.14,1189.15,1065.0,1191.6,1193.29,1189.14,1189.15,1065.0
2018-09-27 15:30:00,1190.48,1191.83,1187.39,1190.07,3584.0,1190.48,1191.83,1187.39,1190.07,3584.0
2018-09-28 09:30:00,1189.0,1189.0,1183.64,1185.0,5626.0,1189.0,1189.0,1183.64,1185.0,5626.0
2018-09-28 10:00:00,1185.0,1185.0,1181.92,1183.59,1964.0,1185.0,1185.0,1181.92,1183.59,1964.0
2018-09-28 10:30:00,1182.7,1184.9,1182.7,1184.89,992.0,1182.7,1184.9,1182.7,1184.89,992.0
2018-09-28 11:00:00,1184.77,1185.0,1184.15,1184.55,3174.0,1184.77,1185.0,1184.15,1184.55,3174.0
2018-09-28 11:30:00,1184.77,1185.0,1184.02,1184.97,1877.0,1184.77,1185.0,1184.02,1184.97,1877.0
2018-09-28 12:00:00,1185.0,1185.0,1183.34,1184.79,2746.0,1185.0,1185.0,1183.34,1184.79,2746.0
2018-09-28 12:30:00,1184.55,1186.7,1184.01,1185.0,1408.0,1184.55,1186.7,1184.01,1185.0,1408.0
2018-09-28 13:00:00,1185.3,1190.7,1184.54,1188.58,2207.0,1185.3,1190.7,1184.54,1188.58,2207.0
2018-09-28 13:30:00,1189.21,1189.22,1186.91,1187.62,1463.0,1189.21,1189.22,1186.91,1187.62,1463.0
2018-09-28 14:00:00,1187.21,1189.82,1187.13,1189.81,3919.0,1187.21,1189.82,1187.13,1189.81,3919.0
2018-09-28 14:30:00,1189.56,1191.29,1186.81,1188.5,2232.0,1189.56,1191.29,1186.81,1188.5,2232.0
2018-09-28 15:00:00,1188.6,1190.98,1185.57,1187.13,7017.0,1188.6,1190.98,1185.57,1187.13,7017.0
2018-09-28 15:30:00,1186.78,1188.75,1184.99,1185.99,8259.0,1186.78,1188.75,1184.99,1185.99,8259.0
2018-10-01 09:30:00,1195.79,1195.8,1188.6,1191.2,5898.0,1195.79,1195.8,1188.6,1191.2,5898.0
2018-10-01 10:00:00,1192.35,1194.64,1189.53,1192.77,6342.0,1192.35,1194.64,1189.53,1192.77,6342.0
2018-10-01 10:30:00,1192.48,1193.5,1188.86,1189.8,8415.0,1192.48,1193.5,1188.86,1189.8,8415.0
2018-10-01 11:00:00,1190.03,1191.01,1188.02,1189.39,4998.0,1190.03,1191.01,1188.02,1189.39,4998.0
2018-10-01 11:30:00,1189.0,1189.0,1186.0,1188.0,3989.0,1189.0,1189.0,1186.0,1188.0,3989.0
2018-10-01 12:00:00,1187.41,1188.71,1181.24,1183.16,3901.0,1187.41,1188.71,1181.24,1183.16,3901.0
2018-10-01 12:30:00,1183.31,1186.75,1182.61,1184.65,1573.0,1183.31,1186.75,1182.61,1184.65,1573.0
2018-10-01 13:00:00,1184.44,1187.35,1183.84,1185.14,985.0,1184.44,1187.35,1183.84,1185.14,985.0
2018-10-01 13:30:00,1186.55,1188.03,1183.36,1183.61,2366.0,1186.55,1188.03,1183.36,1183.61,2366.0
2018-10-01 14:00:00,1184.37,1187.5,1183.36,1187.5,1824.0,1184.37,1187.5,1183.36,1187.5,1824.0
2018-10-01 14:30:00,1188.2,1188.48,1184.77,1184.77,901.0,1188.2,1188.48,1184.77,1184.77,901.0
2018-10-01 15:00:00,1184.38,1185.42,1176.37,1176.37,2779.0,1184.38,1185.42,1176.37,1176.37,2779.0
2018-10-01 15:30:00,1177.98,1181.93,1176.38,1179.36,8919.0,1177.98,1181.93,1176.38,1179.36,8919.0
2018-10-02 09:30:00,1181.67,1191.39,1178.21,1178.22,1137.0,1181.67,1191.39,1178.21,1178.22,1137.0
2018-10-02 10:00:00,1178.15,1182.16,1174.08,1175.16,7803.0,1178.15,1182.16,1174.08,1175.16,7803.0
2018-10-02 10:30:00,1175.16,1178.65,1172.9,1175.15,3432.0,1175.16,1178.65,1172.9,1175.15,3432.0
2018-10-02 11:00:00,1175.15,1179.86,1172.75,1174.5,4930.0,1175.15,1179.86,1172.75,1174.5,4930.0
2018-10-02 11:30:00,1175.0,1175.9,1168.24,1170.8,8178.0,1175.0,1175.9,1168.24,1170.8,8178.0
2018-10-02 12:00:00,1170.47,1176.86,1170.46,1172.99,5376.0,1170.47,1176.86,1170.46,1172.99,5376.0
2018-10-02 12:30:00,1173.12,1175.01,1172.81,1175.0,2196.0,1173.12,1175.01,1172.81,1175.0,2196.0
2018-10-02 13:00:00,1175.17,1179.99,1175.17,1178.19,968.0,1175.17,1179.99,1175.17,1178.19,968.0
2018-10-02 13:30:00,1177.68,1181.28,1176.13,1178.1,2235.0,1177.68,1181.28,1176.13,1178.1,2235.0
2018-10-02 14:00:00,1177.31,1179.11,1174.61,1175.96,2286.0,1177.31,1179.11,1174.61,1175.96,2286.0
2018-10-02 14:30:00,1177.78,1178.11,1172.01,1175.33,1519.0,1177.78,1178.11,1172.01,1175.33,1519.0
2018-10-02 15:00:00,1175.32,1177.45,1172.85,1174.8,1585.0,1175.32,1177.45,1172.85,1174.8,1585.0
2018-10-02 15:30:00,1174.4,1178.0,1173.82,1177.7,4101.0,1174.4,1178.0,1173.82,1177.7,4101.0
2018-10-03 09:30:00,1179.89,1185.4,1168.21,1169.99,2374.0,1179.89,1185.4,1168.21,1169.99,2374.0
2018-10-03 10:00:00,1168.69,1175.6,1168.0,1172.5,4398.0,1168.69,1175.6,1168.0,1172.5,4398.0
2018-10-03 10:30:00,1172.35,1173.23,1170.01,1170.9,4534.0,1172.35,1173.23,1170.01,1170.9,4534.0
2018-10-03 11:00:00,1173.0,1173.06,1170.9,1171.73,1731.0,1173.0,1173.06,1170.9,1171.73,1731.0
2018-10-03 11:30:00,1172.75,1173.17,1169.41,1172.0,4276.0,1172.75,1173.17,1169.41,1172.0,4276.0
2018-10-03 12:00:00,1172.0,1172.73,1169.56,1169.76,2713.0,1172.0,1172.73,1169.56,1169.76,2713.0
2018-10-03 12:30:00,1170.42,1172.88,1170.2,1171.14,512.0,1170.42,1172.88,1170.2,1171.14,512.0
2018-10-03 13:00:00,1170.98,1173.06,1170.98,1172.0,1014.0,1170.98,1173.06,1170.98,1172.0,1014.0
2018-10-03 13:30:00,1171.96,1172.92,1171.13,1172.07,1548.0,1171.96,1172.92,1171.13,1172.07,1548.0
2018-10-03 14:00:00,1172.2,1173.46,1168.31,1169.01,3680.0,1172.2,1173.46,1168.31,1169.01,3680.0
2018-10-03 14:30:00,1170.3,1171.78,1169.01,1171.47,3999.0,1170.3,1171.78,1169.01,1171.47,3999.0
2018-10-03 15:00:00,1171.52,1172.5,1169.51,1172.48,3224.0,1171.52,1172.5,1169.51,1172.48,3224.0
2018-10-03 15:30:00,1172.2,1172.94,1170.87,1171.0,6719.0,1172.2,1172.94,1170.87,1171.0,6719.0
2018-10-04 09:30:00,1171.89,1178.0,1170.0,1173.62,2469.0,1171.89,1178.0,1170.0,1173.62,2469.0
2018-10-04 10:00:00,1175.0,1182.94,1175.0,1177.77,4568.0,1175.0,1182.94,1175.0,1177.77,4568.0
2018-10-04 10:30:00,1178.32,1181.55,1175.21,1178.81,2838.0,1178.32,1181.55,1175.21,1178.81,2838.0
2018-10-04 11:00:00,1180.48,1180.48,1175.02,1178.58,1174.0,1180.48,1180.48,1175.02,1178.58,1174.0
2018-10-04 11:30:00,1177.8,1179.98,1176.31,1177.28,2637.0,1177.8,1179.98,1176.31,1177.28,2637.0
2018-10-04 12:00:00,1177.82,1179.23,1175.43,1177.95,1631.0,1177.82,1179.23,1175.43,1177.95,1631.0
2018-10-04 12:30:00,1177.95,1179.3,1176.94,1177.05,1360.0,1177.95,1179.3,1176.94,1177.05,1360.0
2018-10-04 13:00:00,1176.56,1176.57,1170.72,1174.92,2511.0,1176.56,1176.57,1170.72,1174.92,2511.0
2018-10-04 13:30:00,1174.21,1177.71,1173.13,1176.11,772.0,1174.21,1177.71,1173.13,1176.11,772.0
2018-10-04 14:00:00,1175.19,1175.62,1172.53,1173.97,2017.0,1175.19,1175.62,1172.53,1173.97,2017.0
2018-10-04 14:30:00,1173.16,1179.87,1173.15,1177.89,2747.0,1173.16,1179.87,1173.15,1177.89,2747.0
2018-10-04 15:00:00,1177.19,1184.97,1175.76,1180.3,6004.0,1177.19,1184.97,1175.76,1180.3,6004.0
2018-10-04 15:30:00,1180.3,1183.55,1177.36,1180.06,9304.0,1180.3,1183.55,1177.36,1180.06,9304.0
2018-10-05 09:30:00,1180.0,1192.92,1179.77,1187.04,3896.0,1180.0,1192.92,1179.77,1187.04,3896.0
2018-10-05 10:00:00,1188.0,1188.9,1181.48,1187.13,3025.0,1188.0,1188.9,1181.48,1187.13,3025.0
2018-10-05 10:30:00,1186.53,1188.59,1182.36,1183.71,3402.0,1186.53,1188.59,1182.36,1183.71,3402.0
2018-10-05 11:00:00,1183.08,1188.08,1182.53,1185.31,5000.0,1183.08,1188.08,1182.53,1185.31,5000.0
2018-10-05 11:30:00,1186.3,1187.36,1182.38,1186.2,702.0,1186.3,1187.36,1182.38,1186.2,702.0
2018-10-05 12:00:00,1185.36,1187.9,1183.68,1187.54,1317.0,1185.36,1187.9,1183.68,1187.54,1317.0
2018-10-05 12:30:00,1187.52,1187.52,1183.91,1185.03,506.0,1187.52,1187.52,1183.91,1185.03,506.0
2018-10-05 13:00:00,1184.4,1185.44,1183.42,1185.17,226.0,1184.4,1185.44,1183.42,1185.17,226.0
2018-10-05 13:30:00,1184.49,1184.98,1180.65,1181.52,510.0,1184.49,1184.98,1180.65,1181.52,510.0
2018-10-05 14:00:00,1181.95,1183.29,1176.36,1176.36,1064.0,1181.95,1183.29,1176.36,1176.36,1064.0
2018-10-05 14:30:00,1176.51,1180.59,1176.51,1179.1,756.0,1176.51,1180.59,1176.51,1179.1,756.0
2018-10-05 15:00:00,1179.1,1184.78,1178.65,1180.19,551.0,1179.1,1184.78,1178.65,1180.19,551.0
2018-10-05 15:30:00,1181.55,1184.91,1176.01,1180.28,2977.0,1181.55,1184.91,1176.01,1180.28,2977.0
2018-10-08 09:30:00,1178.16,1186.8,1177.57,1182.0,2366.0,1178.16,1186.8,1177.57,1182.0,2366.0
2018-10-08 10:00:00,1181.64,1184.53,1177.15,1181.74,1819.0,1181.64,1184.53,1177.15,1181.74,1819.0
2018-10-08 10:30:00,1181.8,1185.96,1180.35,1184.4,784.0,1181.8,1185.96,1180.35,1184.4,784.0
2018-10-08 11:00:00,1185.8,1185.8,1182.1,1182.1,1137.0,1185.8,1185.8,1182.1,1182.1,1137.0
2018-10-08 11:30:00,1182.08,1183.99,1179.93,1181.43,3993.0,1182.08,1183.99,1179.93,1181.43,3993.0
2018-10-08 12:00:00,1183.6,1183.82,1180.0,1181.92,3036.0,1183.6,1183.82,1180.0,1181.92,3036.0
2018-10-08 12:30:00,1182.48,1184.4,1180.54,1182.91,619.0,1182.48,1184.4,1180.54,1182.91,619.0
2018-10-08 13:00:00,1181.57,1183.75,1179.11,1180.95,3170.0,1181.57,1183.75,1179.11,1180.95,3170.0
2018-10-08 13:30:00,1181.0,1183.39,1180.5,1183.23,815.0,1181.0,1183.39,1180.5,1183.23,815.0
2018-10-08 14:00:00,1182.09,1186.94,1182.09,1184.2,1267.0,1182.09,1186.94,1182.09,1184.2,1267.0
2018-10-08 14:30:00,1184.6,1188.37,1184.46,1186.5,2275.0,1184.6,1188.37,1184.46,1186.5,2275.0
2018-10-08 15:00:00,1185.99,1187.44,1184.05,1187.19,1468.0,1185.99,1187.44,1184.05,1187.19,1468.0
2018-10-08 15:30:00,1187.0,1187.13,1184.0,1184.0,1840.0,1187.0,1187.13,1184.0,1184.0,1840.0
2018-10-09 09:30:00,1181.37,1193.31,1181.37,1192.76,1803.0,1181.37,1193.31,1181.37,1192.76,1803.0
2018-10-09 10:00:00,1191.96,1197.39,1190.0,1195.7,6550.0,1191.96,1197.39,1190.0,1195.7,6550.0
2018-10-09 10:30:00,1195.5,1202.78,1195.5,1197.2,4717.0,1195.5,1202.78,1195.5,1197.2,4717.0
2018-10-09 11:00:00,1197.0,1201.95,1196.96,1200.02,3672.0,1197.0,1201.95,1196.96,1200.02,3672.0
2018-10-09 11:30:00,1201.39,1202.66,1196.78,1196.78,1600.0,1201.39,1202.66,1196.78,1196.78,1600.0
2018-10-09 12:00:00,1201.98,1201.98,1198.41,1199.01,917.0,1201.98,1201.98,1198.41,1199.01,917.0
2018-10-09 12:30:00,1197.4,1199.6,1197.04,1197.51,1819.0,1197.4,1199.6,1197.04,1197.51,1819.0
2018-10-09 13:00:00,1198.5,1201.83,1197.14,1199.59,2170.0,1198.5,1201.83,1197.14,1199.59,2170.0
2018-10-09 13:30:00,1199.16,1202.55,1198.5,1202.52,3206.0,1199.16,1202.55,1198.5,1202.52,3206.0
2018-10-09 14:00:00,1202.89,1203.44,1200.01,1200.01,2504.0,1202.89,1203.44,1200.01,1200.01,2504.0
2018-10-09 14:30:00,1200.41,1201.44,1198.55,1200.73,1836.0,1200.41,1201.44,1198.55,1200.73,1836.0
2018-10-09 15:00:00,1201.39,1201.39,1197.49,1198.85,1653.0,1201.39,1201.39,1197.49,1198.85,1653.0
2018-10-09 15:30:00,1198.84,1198.85,1187.25,1191.55,9626.0,1198.84,1198.85,1187.25,1191.55,9626.0
2018-10-10 09:30:00,1192.5,1195.5,1185.86,1185.86,2798.0,1192.5,1195.5,1185.86,1185.86,2798.0
2018-10-10 10:00:00,1184.4,1189.29,1182.48,1188.48,1136.0,1184.4,1189.29,1182.48,1188.48,1136.0
2018-10-10 10:30:00,1187.0,1188.0,1183.39,1185.08,1557.0,1187.0,1188.0,1183.39,1185.08,1557.0
2018-10-10 11:00:00,1185.17,1187.78,1183.12,1183.52,2890.0,1185.17,1187.78,1183.12,1183.52,2890.0
2018-10-10 11:30:00,1183.58,1185.47,1180.99,1181.46,2792.0,1183.58,1185.47,1180.99,1181.46,2792.0
2018-10-10 12:00:00,1182.0,1182.82,1178.88,1180.59,1785.0,1182.0,1182.82,1178.88,1180.59,1785.0
2018-10-10 12:30:00,1179.79,1181.11,1177.52,1179.87,1594.0,1179.79,1181.11,1177.52,1179.87,1594.0
2018-10-10 13:00:00,1180.02,1184.75,1175.0,1179.64,2132.0,1180.02,1184.75,1175.0,1179.64,2132.0
2018-10-10 13:30:00,1179.2,1181.3,1178.0,1179.37,559.0,1179.2,1181.3,1178.0,1179.37,559.0
2018-10-10 14:00:00,1178.0,1181.74,1175.33,1176.61,1184.0,1178.0,1181.74,1175.33,1176.61,1184.0
2018-10-10 14:30:00,1175.52,1177.83,1172.36,1174.3,1277.0,1175.52,1177.83,1172.36,1174.3,1277.0
2018-10-10 15:00:00,1174.3,1175.92,1164.02,1171.21,2956.0,1174.3,1175.92,1164.02,1171.21,2956.0
2018-10-10 15:30:00,1171.66,1171.87,1158.53,1158.8,2217.0,1171.66,1171.87,1158.53,1158.8,2217.0
2018-10-11 09:30:00,1155.1,1159.67,1144.99,1148.24,2795.0,1155.1,1159.67,1144.99,1148.24,2795.0
2018-10-11 10:00:00,1148.0,1150.71,1140.53,1145.0,7301.0,1148.0,1150.71,1140.53,1145.0,7301.0
2018-10-11 10:30:00,1144.94,1150.98,1144.33,1148.0,4151.0,1144.94,1150.98,1144.33,1148.0,4151.0
2018-10-11 11:00:00,1147.85,1148.0,1140.0,1144.99,3272.0,1147.85,1148.0,1140.0,1144.99,3272.0
2018-10-11 11:30:00,1145.0,1146.03,1141.54,1143.86,2280.0,1145.0,1146.03,1141.54,1143.86,2280.0
2018-10-11 12:00:00,1143.32,1149.02,1141.41,1142.8,1679.0,1143.32,1149.02,1141.41,1142.8,1679.0
2018-10-11 12:30:00,1142.71,1146.47,1141.67,1146.46,2776.0,1142.71,1146.47,1141.67,1146.46,2776.0
2018-10-11 13:00:00,1145.2,1148.0,1142.75,1144.52,931.0,1145.2,1148.0,1142.75,1144.52,931.0
2018-10-11 13:30:00,1144.39,1146.08,1142.63,1143.25,888.0,1144.39,1146.08,1142.63,1143.25,888.0
2018-10-11 14:00:00,1143.93,1144.94,1141.59,1143.92,984.0,1143.93,1144.94,1141.59,1143.92,984.0
2018-10-11 14:30:00,1142.81,1143.15,1125.03,1130.0,3835.0,1142.81,1143.15,1125.03,1130.0,3835.0
2018-10-11 15:00:00,1130.81,1140.07,1130.0,1134.39,3721.0,1130.81,1140.07,1130.0,1134.39,3721.0
2018-10-11 15:30:00,1134.7,1140.06,1125.28,1130.87,5550.0,1134.7,1140.06,1125.28,1130.87,5550.0
2018-10-12 09:30:00,1142.0,1149.84,1125.1,1132.2,2345.0,1142.0,1149.84,1125.1,1132.2,2345.0
2018-10-12 10:00:00,1134.5,1134.51,1127.01,1128.88,1780.0,1134.5,1134.51,1127.01,1128.88,1780.0
2018-10-12 10:30:00,1128.0,1131.83,1127.0,1129.91,2907.0,1128.0,1131.83,1127.0,1129.91,2907.0
2018-10-12 11:00:00,1128.99,1133.39,1127.0,1127.13,3955.0,1128.99,1133.39,1127.0,1127.13,3955.0
2018-10-12 11:30:00,1127.0,1127.01,1118.07,1120.7,3333.0,1127.0,1127.01,1118.07,1120.7,3333.0
2018-10-12 12:00:00,1120.56,1122.75,1119.0,1120.51,1598.0,1120.56,1122.75,1119.0,1120.51,1598.0
2018-10-12 12:30:00,1120.5,1121.04,1116.0,1120.5,1468.0,1120.5,1121.04,1116.0,1120.5,1468.0
2018-10-12 13:00:00,1119.0,1120.95,1116.99,1118.4,3186.0,1119.0,1120.95,1116.99,1118.4,3186.0
2018-10-12 13:30:00,1116.5,1119.58,1110.01,1118.03,3551.0,1116.5,1119.58,1110.01,1118.03,3551.0
2018-10-12 14:00:00,1117.0,1118.69,1114.71,1118.0,856.0,1117.0,1118.69,1114.71,1118.0,856.0
2018-10-12 14:30:00,1116.3,1120.63,1111.37,1115.0,1395.0,1116.3,1120.63,1111.37,1115.0,1395.0
2018-10-12 15:00:00,1116.09,1123.01,1113.22,1121.0,1023.0,1116.09,1123.01,1113.22,1121.0,1023.0
2018-10-12 15:30:00,1123.16,1130.63,1119.1,1129.51,10279.0,1123.16,1130.63,1119.1,1129.51,10279.0
2018-10-15 09:30:00,1131.2,1131.2,1116.79,1126.12,1257.0,1131.2,1131.2,1116.79,1126.12,1257.0
2018-10-15 10:00:00,1126.49,1128.29,1123.01,1128.01,2296.0,1126.49,1128.29,1123.01,1128.01,2296.0
2018-10-15 10:30:00,1128.73,1129.6,1123.11,1129.25,2915.0,1128.73,1129.6,1123.11,1129.25,2915.0
2018-10-15 11:00:00,1125.81,1129.65,1125.14,1129.4,430.0,1125.81,1129.65,1125.14,1129.4,430.0
2018-10-15 11:30:00,1129.5,1129.94,1125.18,1127.7,456.0,1129.5,1129.94,1125.18,1127.7,456.0
2018-10-15 12:00:00,1126.57,1127.67,1123.0,1124.13,496.0,1126.57,1127.67,1123.0,1124.13,496.0
2018-10-15 12:30:00,1123.11,1124.0,1120.0,1121.45,1185.0,1123.11,1124.0,1120.0,1121.45,1185.0
2018-10-15 13:00:00,1122.25,1122.8,1117.76,1119.3,2664.0,1122.25,1122.8,1117.76,1119.3,2664.0
2018-10-15 13:30:00,1120.13,1124.83,1120.13,1124.47,1671.0,1120.13,1124.83,1120.13,1124.47,1671.0
2018-10-15 14:00:00,1123.74,1123.74,1118.02,1119.7,566.0,1123.74,1123.74,1118.02,1119.7,566.0
2018-10-15 14:30:00,1119.95,1124.8,1119.72,1124.26,436.0,1119.95,1124.8,1119.72,1124.26,436.0
2018-10-15 15:00:00,1124.91,1127.74,1120.63,1120.63,1536.0,1124.91,1127.74,1120.63,1120.63,1536.0
2018-10-15 15:30:00,1121.0,1124.32,1113.6,1115.98,9655.0,1121.0,1124.32,1113.6,1115.98,9655.0
2018-10-16 09:30:00,1117.84,1127.64,1113.01,1116.0,4046.0,1117.84,1127.64,1113.01,1116.0,4046.0
2018-10-16 10:00:00,1117.0,1119.47,1114.5,1116.59,7329.0,1117.0,1119.47,1114.5,1116.59,7329.0
2018-10-16 10:30:00,1118.77,1125.57,1113.92,1123.97,11866.0,1118.77,1125.57,1113.92,1123.97,11866.0
2018-10-16 11:00:00,1123.69,1127.99,1122.9,1127.86,2287.0,1123.69,1127.99,1122.9,1127.86,2287.0
2018-10-16 11:30:00,1128.34,1128.34,1122.5,1123.97,884.0,1128.34,1128.34,1122.5,1123.97,884.0
2018-10-16 12:00:00,1125.29,1125.94,1120.22,1120.46,267.0,1125.29,1125.94,1120.22,1120.46,267.0
2018-10-16 12:30:00,1121.39,1127.03,1120.97,1127.03,771.0,1121.39,1127.03,1120.97,1127.03,771.0
2018-10-16 13:00:00,1127.02,1127.91,1120.01,1122.44,2640.0,1127.02,1127.91,1120.01,1122.44,2640.0
2018-10-16 13:30:00,1121.0,1125.0,1120.99,1122.99,2887.0,1121.0,1125.0,1120.99,1122.99,2887.0
2018-10-16 14:00:00,1121.2,1128.67,1121.2,1126.51,2434.0,1121.2,1128.67,1121.2,1126.51,2434.0
2018-10-16 14:30:00,1128.8,1131.01,1126.17,1127.08,3107.0,1128.8,1131.01,1126.17,1127.08,3107.0
2018-10-16 15:00:00,1126.64,1127.57,1122.01,1124.99,8671.0,1126.64,1127.57,1122.01,1124.99,8671.0
2018-10-16 15:30:00,1124.43,1129.79,1123.0,1129.24,4909.0,1124.43,1129.79,1123.0,1129.24,4909.0
2018-10-17 09:30:00,1133.0,1149.0,1120.0,1123.86,2896.0,1133.0,1149.0,1120.0,1123.86,2896.0
2018-10-17 10:00:00,1122.01,1127.69,1121.11,1124.9,5563.0,1122.01,1127.69,1121.11,1124.9,5563.0
2018-10-17 10:30:00,1124.21,1126.25,1119.6,1123.7,3376.0,1124.21,1126.25,1119.6,1123.7,3376.0
2018-10-17 11:00:00,1123.0,1129.36,1120.06,1129.36,663.0,1123.0,1129.36,1120.06,1129.36,663.0
2018-10-17 11:30:00,1128.3,1130.0,1124.01,1129.3,3489.0,1128.3,1130.0,1124.01,1129.3,3489.0
2018-10-17 12:00:00,1130.78,1135.83,1130.05,1133.23,3884.0,1130.78,1135.83,1130.05,1133.23,3884.0
2018-10-17 12:30:00,1133.0,1135.7,1127.83,1132.19,3921.0,1133.0,1135.7,1127.83,1132.19,3921.0
2018-10-17 13:00:00,1133.08,1135.99,1129.52,1131.25,3426.0,1133.08,1135.99,1129.52,1131.25,3426.0
2018-10-17 13:30:00,1129.87,1136.74,1129.87,1136.74,2684.0,1129.87,1136.74,1129.87,1136.74,2684.0
2018-10-17 14:00:00,1136.15,1136.7,1129.62,1130.86,662.0,1136.15,1136.7,1129.62,1130.86,662.0
2018-10-17 14:30:00,1129.56,1132.47,1125.01,1128.75,2427.0,1129.56,1132.47,1125.01,1128.75,2427.0
2018-10-17 15:00:00,1129.53,1130.95,1126.06,1128.06,3148.0,1129.53,1130.95,1126.06,1128.06,3148.0
2018-10-17 15:30:00,1127.91,1128.3,1120.62,1126.5,4393.0,1127.91,1128.3,1120.62,1126.5,4393.0
2018-10-18 09:30:00,1119.8,1128.0,1119.12,1125.71,2648.0,1119.8,1128.0,1119.12,1125.71,2648.0
2018-10-18 10:00:00,1125.44,1135.88,1123.01,1134.36,4782.0,1125.44,1135.88,1123.01,1134.36,4782.0
2018-10-18 10:30:00,1135.0,1138.53,1132.6,1136.27,3279.0,1135.0,1138.53,1132.6,1136.27,3279.0
2018-10-18 11:00:00,1135.1,1136.79,1125.86,1130.5,3289.0,1135.1,1136.79,1125.86,1130.5,3289.0
2018-10-18 11:30:00,1130.12,1132.23,1128.53,1129.95,2672.0,1130.12,1132.23,1128.53,1129.95,2672.0
2018-10-18 12:00:00,1130.05,1131.65,1128.0,1129.6,1373.0,1130.05,1131.65,1128.0,1129.6,1373.0
2018-10-18 12:30:00,1130.31,1132.49,1129.43,1131.83,1097.0,1130.31,1132.49,1129.43,1131.83,1097.0
2018-10-18 13:00:00,1131.36,1131.75,1126.1,1127.9,349.0,1131.36,1131.75,1126.1,1127.9,349.0
2018-10-18 13:30:00,1128.9,1128.9,1121.03,1125.3,480.0,1128.9,1128.9,1121.03,1125.3,480.0
2018-10-18 14:00:00,1124.77,1128.3,1123.2,1124.97,1071.0,1124.77,1128.3,1123.2,1124.97,1071.0
2018-10-18 14:30:00,1127.49,1128.53,1121.0,1127.99,395.0,1127.49,1128.53,1121.0,1127.99,395.0
2018-10-18 15:00:00,1126.15,1127.99,1122.53,1125.97,691.0,1126.15,1127.99,1122.53,1125.97,691.0
2018-10-18 15:30:00,1127.1,1129.14,1122.69,1125.2,3496.0,1127.1,1129.14,1122.69,1125.2,3496.0
2018-10-19 09:30:00,1128.2,1131.17,1118.01,1128.46,916.0,1128.2,1131.17,1118.01,1128.46,916.0
2018-10-19 10:00:00,1125.0,1132.13,1125.0,1127.25,812.0,1125.0,1132.13,1125.0,1127.25,812.0
2018-10-19 10:30:00,1127.19,1129.94,1127.19,1129.8,759.0,1127.19,1129.94,1127.19,1129.8,759.0
2018-10-19 11:00:00,1129.69,1136.32,1127.0,1127.0,1558.0,1129.69,1136.32,1127.0,1127.0,1558.0
2018-10-19 11:30:00,1134.71,1135.39,1127.02,1132.96,584.0,1134.71,1135.39,1127.02,1132.96,584.0
2018-10-19 12:00:00,1132.92,1134.11,1127.14,1127.14,488.0,1132.92,1134.11,1127.14,1127.14,488.0
2018-10-19 12:30:00,1129.31,1130.48,1127.02,1127.4,410.0,1129.31,1130.48,1127.02,1127.4,410.0
2018-10-19 13:00:00,1128.9,1129.48,1125.89,1127.31,1094.0,1128.9,1129.48,1125.89,1127.31,1094.0
2018-10-19 13:30:00,1125.89,1126.71,1122.84,1122.98,769.0,1125.89,1126.71,1122.84,1122.98,769.0
2018-10-19 14:00:00,1123.02,1123.77,1117.43,1118.52,321.0,1123.02,1123.77,1117.43,1118.52,321.0
2018-10-19 14:30:00,1119.72,1121.91,1117.51,1118.28,949.0,1119.72,1121.91,1117.51,1118.28,949.0
2018-10-19 15:00:00,1118.12,1124.66,1118.07,1124.66,1092.0,1118.12,1124.66,1118.07,1124.66,1092.0
2018-10-19 15:30:00,1121.32,1123.62,1116.51,1120.51,4489.0,1121.32,1123.62,1116.51,1120.51,4489.0
2018-10-22 09:30:00,1115.23,1120.52,1110.0,1113.9,2512.0,1115.23,1120.52,1110.0,1113.9,2512.0
2018-10-22 10:00:00,1112.55,1115.01,1100.0,1101.69,3848.0,1112.55,1115.01,1100.0,1101.69,3848.0
2018-10-22 10:30:00,1103.85,1109.52,1100.01,1103.45,3294.0,1103.85,1109.52,1100.01,1103.45,3294.0
2018-10-22 11:00:00,1100.1,1107.33,1100.09,1103.38,1569.0,1100.1,1107.33,1100.09,1103.38,1569.0
2018-10-22 11:30:00,1103.63,1104.83,1090.5,1098.0,3651.0,1103.63,1104.83,1090.5,1098.0,3651.0
2018-10-22 12:00:00,1097.99,1102.9,1096.88,1100.84,1100.0,1097.99,1102.9,1096.88,1100.84,1100.0
2018-10-22 12:30:00,1101.78,1102.51,1097.55,1100.99,1081.0,1101.78,1102.51,1097.55,1100.99,1081.0
2018-10-22 13:00:00,1099.49,1102.99,1096.98,1100.0,1502.0,1099.49,1102.99,1096.98,1100.0,1502.0
2018-10-22 13:30:00,1097.21,1102.99,1095.1,1097.02,1451.0,1097.21,1102.99,1095.1,1097.02,1451.0
2018-10-22 14:00:00,1097.02,1098.97,1091.27,1093.3,668.0,1097.02,1098.97,1091.27,1093.3,668.0
2018-10-22 14:30:00,1092.75,1096.15,1091.08,1092.95,3132.0,1092.75,1096.15,1091.08,1092.95,3132.0
2018-10-22 15:00:00,1093.01,1096.9,1092.87,1096.2,3367.0,1093.01,1096.9,1092.87,1096.2,3367.0
2018-10-22 15:30:00,1095.95,1100.14,1094.05,1098.09,6497.0,1095.95,1100.14,1094.05,1098.09,6497.0
2018-10-23 09:30:00,1087.55,1108.1,1080.01,1094.85,2447.0,1087.55,1108.1,1080.01,1094.85,2447.0
2018-10-23 10:00:00,1097.29,1097.5,1084.99,1090.07,3124.0,1097.29,1097.5,1084.99,1090.07,3124.0
2018-10-23 10:30:00,1085.0,1091.27,1082.94,1088.83,2290.0,1085.0,1091.27,1082.94,1088.83,2290.0
2018-10-23 11:00:00,1088.28,1091.69,1084.61,1086.99,2800.0,1088.28,1091.69,1084.61,1086.99,2800.0
2018-10-23 11:30:00,1086.99,1086.99,1083.64,1084.03,786.0,1086.99,1086.99,1083.64,1084.03,786.0
2018-10-23 12:00:00,1084.4,1087.54,1083.01,1087.54,457.0,1084.4,1087.54,1083.01,1087.54,457.0
2018-10-23 12:30:00,1085.62,1087.67,1085.62,1087.58,555.0,1085.62,1087.67,1085.62,1087.58,555.0
2018-10-23 13:00:00,1085.65,1092.92,1085.65,1091.06,1014.0,1085.65,1092.92,1085.65,1091.06,1014.0
2018-10-23 13:30:00,1090.82,1091.87,1086.5,1086.5,2531.0,1090.82,1091.87,1086.5,1086.5,2531.0
2018-10-23 14:00:00,1086.5,1092.8,1086.5,1092.8,1552.0,1086.5,1092.8,1086.5,1092.8,1552.0
2018-10-23 14:30:00,1091.17,1095.77,1091.14,1093.85,993.0,1091.17,1095.77,1091.14,1093.85,993.0
2018-10-23 15:00:00,1092.7,1097.98,1089.01,1091.79,1789.0,1092.7,1097.98,1089.01,1091.79,1789.0
2018-10-23 15:30:00,1091.48,1093.96,1086.0,1090.59,6844.0,1091.48,1093.96,1086.0,1090.59,6844.0
2018-10-24 09:30:00,1087.5,1097.12,1083.3,1086.5,2608.0,1087.5,1097.12,1083.3,1086.5,2608.0
2018-10-24 10:00:00,1086.5,1093.04,1085.49,1090.98,8010.0,1086.5,1093.04,1085.49,1090.98,8010.0
2018-10-24 10:30:00,1090.98,1093.26,1088.0,1093.04,4214.0,1090.98,1093.26,1088.0,1093.04,4214.0
2018-10-24 11:00:00,1091.13,1092.75,1081.38,1089.29,1772.0,1091.13,1092.75,1081.38,1089.29,1772.0
2018-10-24 11:30:00,1088.8,1096.0,1088.02,1095.89,1145.0,1088.8,1096.0,1088.02,1095.89,1145.0
2018-10-24 12:00:00,1096.0,1097.38,1092.99,1096.2,1508.0,1096.0,1097.38,1092.99,1096.2,1508.0
2018-10-24 12:30:00,1096.15,1098.74,1092.99,1098.74,1239.0,1096.15,1098.74,1092.99,1098.74,1239.0
2018-10-24 13:00:00,1098.74,1098.74,1088.0,1091.41,2134.0,1098.74,1098.74,1088.0,1091.41,2134.0
2018-10-24 13:30:00,1090.34,1093.87,1087.74,1091.0,1458.0,1090.34,1093.87,1087.74,1091.0,1458.0
2018-10-24 14:00:00,1091.0,1092.25,1087.1,1091.5,3746.0,1091.0,1092.25,1087.1,1091.5,3746.0
2018-10-24 14:30:00,1091.5,1092.25,1088.73,1091.5,614.0,1091.5,1092.25,1088.73,1091.5,614.0
2018-10-24 15:00:00,1090.9,1091.61,1082.81,1083.92,3300.0,1090.9,1091.61,1082.81,1083.92,3300.0
2018-10-24 15:30:00,1083.42,1085.19,1075.35,1077.37,6705.0,1083.42,1085.19,1075.35,1077.37,6705.0
2018-10-25 09:30:00,1080.31,1093.66,1074.99,1077.13,3389.0,1080.31,1093.66,1074.99,1077.13,3389.0
2018-10-25 10:00:00,1077.8,1083.93,1076.9,1080.06,686.0,1077.8,1083.93,1076.9,1080.06,686.0
2018-10-25 10:30:00,1076.96,1082.02,1076.96,1081.65,341.0,1076.96,1082.02,1076.96,1081.65,341.0
2018-10-25 11:00:00,1078.59,1088.62,1078.0,1084.77,3608.0,1078.59,1088.62,1078.0,1084.77,3608.0
2018-10-25 11:30:00,1081.35,1087.98,1080.99,1083.97,2451.0,1081.35,1087.98,1080.99,1083.97,2451.0
2018-10-25 12:00:00,1084.93,1085.62,1080.99,1083.47,458.0,1084.93,1085.62,1080.99,1083.47,458.0
2018-10-25 12:30:00,1081.71,1084.84,1080.02,1081.0,2297.0,1081.71,1084.84,1080.02,1081.0,2297.0
2018-10-25 13:00:00,1083.94,1085.0,1080.5,1083.54,790.0,1083.94,1085.0,1080.5,1083.54,790.0
2018-10-25 13:30:00,1084.93,1088.49,1081.74,1084.25,1746.0,1084.93,1088.49,1081.74,1084.25,1746.0
2018-10-25 14:00:00,1084.99,1085.15,1082.91,1085.0,2880.0,1084.99,1085.15,1082.91,1085.0,2880.0
2018-10-25 14:30:00,1085.0,1089.29,1084.0,1088.24,2829.0,1085.0,1089.29,1084.0,1088.24,2829.0
2018-10-25 15:00:00,1088.24,1091.06,1086.91,1089.29,1629.0,1088.24,1091.06,1086.91,1089.29,1629.0
2018-10-25 15:30:00,1090.94,1090.96,1077.53,1080.14,10055.0,1090.94,1090.96,1077.53,1080.14,10055.0
2018-10-26 09:30:00,1070.3,1077.3,1066.0,1074.17,1909.0,1070.3,1077.3,1066.0,1074.17,1909.0
2018-10-26 10:00:00,1074.05,1074.05,1062.53,1068.2,2150.0,1074.05,1074.05,1062.53,1068.2,2150.0
2018-10-26 10:30:00,1068.5,1071.88,1063.22,1063.22,1434.0,1068.5,1071.88,1063.22,1063.22,1434.0
2018-10-26 11:00:00,1067.9,1073.27,1063.41,1073.27,2018.0,1067.9,1073.27,1063.41,1073.27,2018.0
2018-10-26 11:30:00,1072.65,1076.59,1070.0,1072.72,1325.0,1072.65,1076.59,1070.0,1072.72,1325.0
2018-10-26 12:00:00,1070.27,1079.84,1070.27,1079.28,527.0,1070.27,1079.84,1070.27,1079.28,527.0
2018-10-26 12:30:00,1079.1,1086.08,1078.65,1084.89,1537.0,1079.1,1086.08,1078.65,1084.89,1537.0
2018-10-26 13:00:00,1084.87,1089.91,1081.98,1088.7,660.0,1084.87,1089.91,1081.98,1088.7,660.0
2018-10-26 13:30:00,1087.41,1089.79,1075.09,1083.49,1500.0,1087.41,1089.79,1075.09,1083.49,1500.0
2018-10-26 14:00:00,1083.9,1087.49,1075.02,1083.8,2074.0,1083.9,1087.49,1075.02,1083.8,2074.0
2018-10-26 14:30:00,1080.86,1086.53,1075.85,1075.85,1240.0,1080.86,1086.53,1075.85,1075.85,1240.0
2018-10-26 15:00:00,1075.42,1087.74,1071.73,1084.2,1264.0,1075.42,1087.74,1071.73,1084.2,1264.0
2018-10-26 15:30:00,1081.6,1083.99,1073.93,1076.5,4622.0,1081.6,1083.99,1073.93,1076.5,4622.0
2018-10-29 09:30:00,1082.24,1092.4,1080.47,1090.97,3768.0,1082.24,1092.4,1080.47,1090.97,3768.0
2018-10-29 10:00:00,1090.33,1091.4,1078.86,1084.1,22139.0,1090.33,1091.4,1078.86,1084.1,22139.0
2018-10-29 10:30:00,1083.56,1086.8,1078.4,1082.25,5346.0,1083.56,1086.8,1078.4,1082.25,5346.0
2018-10-29 11:00:00,1085.1,1085.79,1078.21,1083.14,12284.0,1085.1,1085.79,1078.21,1083.14,12284.0
2018-10-29 11:30:00,1085.39,1088.81,1081.66,1081.67,3150.0,1085.39,1088.81,1081.66,1081.67,3150.0
2018-10-29 12:00:00,1078.52,1084.47,1078.52,1084.19,1591.0,1078.52,1084.47,1078.52,1084.19,1591.0
2018-10-29 12:30:00,1085.39,1088.36,1078.38,1084.63,3582.0,1085.39,1088.36,1078.38,1084.63,3582.0
2018-10-29 13:00:00,1081.0,1083.36,1078.75,1078.8,3294.0,1081.0,1083.36,1078.75,1078.8,3294.0
2018-10-29 13:30:00,1078.37,1081.38,1072.5,1076.52,4644.0,1078.37,1081.38,1072.5,1076.52,4644.0
2018-10-29 14:00:00,1072.02,1074.0,1065.0,1069.35,4210.0,1072.02,1074.0,1065.0,1069.35,4210.0
2018-10-29 14:30:00,1070.86,1071.47,1056.68,1060.13,5594.0,1070.86,1071.47,1056.68,1060.13,5594.0
2018-10-29 15:00:00,1060.0,1064.02,1049.15,1050.48,12838.0,1060.0,1064.02,1049.15,1050.48,12838.0
2018-10-29 15:30:00,1050.35,1053.25,1024.68,1030.1,38985.0,1050.35,1053.25,1024.68,1030.1,38985.0
2018-10-30 09:30:00,1025.19,1048.63,1024.25,1047.78,5836.0,1025.19,1048.63,1024.25,1047.78,5836.0
2018-10-30 10:00:00,1047.78,1053.0,1041.12,1050.93,3450.0,1047.78,1053.0,1041.12,1050.93,3450.0
2018-10-30 10:30:00,1049.72,1049.72,1028.25,1035.09,7485.0,1049.72,1049.72,1028.25,1035.09,7485.0
2018-10-30 11:00:00,1034.47,1045.0,1029.99,1039.36,2469.0,1034.47,1045.0,1029.99,1039.36,2469.0
2018-10-30 11:30:00,1044.9,1049.71,1040.1,1048.69,1940.0,1044.9,1049.71,1040.1,1048.69,1940.0
2018-10-30 12:00:00,1049.82,1054.45,1042.75,1051.3,1726.0,1049.82,1054.45,1042.75,1051.3,1726.0
2018-10-30 12:30:00,1051.12,1054.44,1049.61,1050.93,2042.0,1051.12,1054.44,1049.61,1050.93,2042.0
2018-10-30 13:00:00,1052.49,1058.8,1050.0,1057.51,1487.0,1052.49,1058.8,1050.0,1057.51,1487.0
2018-10-30 13:30:00,1057.32,1061.23,1050.12,1059.29,2390.0,1057.32,1061.23,1050.12,1059.29,2390.0
2018-10-30 14:00:00,1060.72,1060.98,1053.73,1058.3,2275.0,1060.72,1060.98,1053.73,1058.3,2275.0
2018-10-30 14:30:00,1057.83,1068.47,1056.06,1066.99,3287.0,1057.83,1068.47,1056.06,1066.99,3287.0
2018-10-30 15:00:00,1068.14,1072.23,1062.46,1068.3,3485.0,1068.14,1072.23,1062.46,1068.3,3485.0
2018-10-30 15:30:00,1068.77,1077.42,1065.37,1073.4,10060.0,1068.77,1077.42,1065.37,1073.4,10060.0
2018-10-31 09:30:00,1099.99,1099.99,1081.34,1097.45,4430.0,1099.99,1099.99,1081.34,1097.45,4430.0
2018-10-31 10:00:00,1096.79,1097.46,1081.43,1086.13,8040.0,1096.79,1097.46,1081.43,1086.13,8040.0
2018-10-31 10:30:00,1086.26,1087.31,1057.2,1078.35,7207.0,1086.26,1087.31,1057.2,1078.35,7207.0
2018-10-31 11:00:00,1077.69,1090.79,1073.0,1090.01,2840.0,1077.69,1090.79,1073.0,1090.01,2840.0
2018-10-31 11:30:00,1088.99,1103.2,1088.99,1094.0,4516.0,1088.99,1103.2,1088.99,1094.0,4516.0
2018-10-31 12:00:00,1093.01,1097.25,1086.99,1095.11,3231.0,1093.01,1097.25,1086.99,1095.11,3231.0
2018-10-31 12:30:00,1097.08,1103.44,1091.01,1102.8,3240.0,1097.08,1103.44,1091.01,1102.8,3240.0
2018-10-31 13:00:00,1102.2,1105.0,1096.8,1098.11,4122.0,1102.2,1105.0,1096.8,1098.11,4122.0
2018-10-31 13:30:00,1097.24,1107.5,1096.05,1103.04,5928.0,1097.24,1107.5,1096.05,1103.04,5928.0
2018-10-31 14:00:00,1106.72,1106.72,1100.86,1106.55,2436.0,1106.72,1106.72,1100.86,1106.55,2436.0
2018-10-31 14:30:00,1106.72,1107.98,1103.18,1105.6,2342.0,1106.72,1107.98,1103.18,1105.6,2342.0
2018-10-31 15:00:00,1105.56,1109.98,1097.71,1102.41,4941.0,1105.56,1109.98,1097.71,1102.41,4941.0
2018-10-31 15:30:00,1103.66,1103.66,1090.41,1090.73,16341.0,1103.66,1103.66,1090.41,1090.73,16341.0
2018-11-01 09:30:00,1092.67,1115.01,1085.61,1089.16,5172.0,1092.67,1115.01,1085.61,1089.16,5172.0
2018-11-01 10:00:00,1091.9,1096.86,1080.0,1082.7,3165.0,1091.9,1096.86,1080.0,1082.7,3165.0
2018-11-01 10:30:00,1081.0,1082.27,1069.65,1076.1,6066.0,1081.0,1082.27,1069.65,1076.1,6066.0
2018-11-01 11:00:00,1075.55,1076.39,1066.7,1072.23,4004.0,1075.55,1076.39,1066.7,1072.23,4004.0
2018-11-01 11:30:00,1072.12,1074.9,1070.24,1070.33,3516.0,1072.12,1074.9,1070.24,1070.33,3516.0
2018-11-01 12:00:00,1072.0,1072.15,1061.55,1064.9,3438.0,1072.0,1072.15,1061.55,1064.9,3438.0
2018-11-01 12:30:00,1065.0,1070.79,1065.0,1069.75,2314.0,1065.0,1070.79,1065.0,1069.75,2314.0
2018-11-01 13:00:00,1069.33,1069.45,1063.0,1064.98,4277.0,1069.33,1069.45,1063.0,1064.98,4277.0
2018-11-01 13:30:00,1064.98,1067.89,1063.36,1067.89,2465.0,1064.98,1067.89,1063.36,1067.89,2465.0
2018-11-01 14:00:00,1067.49,1070.66,1064.04,1068.98,3056.0,1067.49,1070.66,1064.04,1068.98,3056.0
2018-11-01 14:30:00,1069.38,1069.96,1065.17,1069.7,2070.0,1069.38,1069.96,1065.17,1069.7,2070.0
2018-11-01 15:00:00,1069.03,1070.84,1066.3,1070.78,2629.0,1069.03,1070.84,1066.3,1070.78,2629.0
2018-11-01 15:30:00,1069.92,1070.84,1066.16,1068.78,8544.0,1069.92,1070.84,1066.16,1068.78,8544.0
2018-11-02 09:30:00,1072.92,1089.84,1070.37,1085.0,1931.0,1072.92,1089.84,1070.37,1085.0,1931.0
2018-11-02 10:00:00,1085.49,1087.49,1079.25,1081.61,2479.0,1085.49,1087.49,1079.25,1081.61,2479.0
2018-11-02 10:30:00,1081.76,1084.5,1076.74,1083.0,2642.0,1081.76,1084.5,1076.74,1083.0,2642.0
2018-11-02 11:00:00,1083.0,1086.99,1080.1,1086.01,1780.0,1083.0,1086.99,1080.1,1086.01,1780.0
2018-11-02 11:30:00,1085.9,1086.81,1082.43,1086.4,2237.0,1085.9,1086.81,1082.43,1086.4,2237.0
2018-11-02 12:00:00,1086.4,1086.49,1083.0,1083.0,1503.0,1086.4,1086.49,1083.0,1083.0,1503.0
2018-11-02 12:30:00,1082.2,1083.2,1079.48,1081.25,936.0,1082.2,1083.2,1079.48,1081.25,936.0
2018-11-02 13:00:00,1078.4,1079.98,1075.59,1079.74,790.0,1078.4,1079.98,1075.59,1079.74,790.0
2018-11-02 13:30:00,1078.22,1078.24,1075.01,1075.5,1653.0,1078.22,1078.24,1075.01,1075.5,1653.0
2018-11-02 14:00:00,1075.55,1079.64,1071.09,1079.64,1474.0,1075.55,1079.64,1071.09,1079.64,1474.0
2018-11-02 14:30:00,1079.75,1081.8,1075.87,1079.58,1769.0,1079.75,1081.8,1075.87,1079.58,1769.0
2018-11-02 15:00:00,1081.78,1084.47,1078.0,1082.15,1157.0,1081.78,1084.47,1078.0,1082.15,1157.0
2018-11-02 15:30:00,1081.63,1084.4,1078.9,1079.71,2992.0,1081.63,1084.4,1078.9,1079.71,2992.0
2018-11-05 09:30:00,1085.54,1104.53,1085.53,1090.0,1232.0,1085.54,1104.53,1085.53,1090.0,1232.0
2018-11-05 10:00:00,1092.47,1095.29,1089.57,1090.72,2028.0,1092.47,1095.29,1089.57,1090.72,2028.0
2018-11-05 10:30:00,1094.44,1098.37,1094.43,1095.54,844.0,1094.44,1098.37,1094.43,1095.54,844.0
2018-11-05 11:00:00,1096.6,1096.61,1092.73,1094.56,846.0,1096.6,1096.61,1092.73,1094.56,846.0
2018-11-05 11:30:00,1095.39,1096.28,1093.4,1096.25,680.0,1095.39,1096.28,1093.4,1096.25,680.0
2018-11-05 12:00:00,1096.25,1098.86,1094.62,1098.14,1378.0,1096.25,1098.86,1094.62,1098.14,1378.0
2018-11-05 12:30:00,1098.0,1098.0,1095.8,1097.55,613.0,1098.0,1098.0,1095.8,1097.55,613.0
2018-11-05 13:00:00,1097.31,1097.31,1094.75,1095.53,957.0,1097.31,1097.31,1094.75,1095.53,957.0
2018-11-05 13:30:00,1094.76,1102.0,1094.75,1099.88,1447.0,1094.76,1102.0,1094.75,1099.88,1447.0
2018-11-05 14:00:00,1100.55,1105.9,1098.4,1105.9,959.0,1100.55,1105.9,1098.4,1105.9,959.0
2018-11-05 14:30:00,1107.93,1107.93,1100.01,1101.35,1305.0,1107.93,1107.93,1100.01,1101.35,1305.0
2018-11-05 15:00:00,1102.4,1102.4,1098.16,1099.37,1502.0,1102.4,1102.4,1098.16,1099.37,1502.0
2018-11-05 15:30:00,1099.36,1101.98,1097.27,1099.94,3006.0,1099.36,1101.98,1097.27,1099.94,3006.0
2018-11-06 09:30:00,1104.8,1109.98,1098.78,1101.79,1176.0,1104.8,1109.98,1098.78,1101.79,1176.0
2018-11-06 10:00:00,1101.0,1106.23,1100.05,1103.53,510.0,1101.0,1106.23,1100.05,1103.53,510.0
2018-11-06 10:30:00,1103.61,1107.71,1100.3,1103.22,644.0,1103.61,1107.71,1100.3,1103.22,644.0
2018-11-06 11:00:00,1105.3,1109.94,1104.99,1108.15,790.0,1105.3,1109.94,1104.99,1108.15,790.0
2018-11-06 11:30:00,1107.1,1108.8,1103.22,1105.32,544.0,1107.1,1108.8,1103.22,1105.32,544.0
2018-11-06 12:00:00,1108.2,1109.69,1105.78,1109.69,518.0,1108.2,1109.69,1105.78,1109.69,518.0
2018-11-06 12:30:00,1109.23,1112.19,1106.02,1106.13,952.0,1109.23,1112.19,1106.02,1106.13,952.0
2018-11-06 13:00:00,1105.98,1106.91,1104.99,1106.17,570.0,1105.98,1106.91,1104.99,1106.17,570.0
2018-11-06 13:30:00,1106.84,1109.6,1105.0,1109.6,724.0,1106.84,1109.6,1105.0,1109.6,724.0
2018-11-06 14:00:00,1107.39,1108.9,1105.28,1105.29,753.0,1107.39,1108.9,1105.28,1105.29,753.0
2018-11-06 14:30:00,1105.42,1106.44,1103.82,1105.05,1132.0,1105.42,1106.44,1103.82,1105.05,1132.0
2018-11-06 15:00:00,1104.44,1107.4,1104.44,1105.91,1909.0,1104.44,1107.4,1104.44,1105.91,1909.0
2018-11-06 15:30:00,1106.67,1112.48,1103.55,1106.16,6065.0,1106.67,1112.48,1103.55,1106.16,6065.0
2018-11-07 09:30:00,1109.42,1120.0,1109.42,1115.6,1116.0,1109.42,1120.0,1109.42,1115.6,1116.0
2018-11-07 10:00:00,1116.96,1116.96,1106.89,1113.96,366.0,1116.96,1116.96,1106.89,1113.96,366.0
2018-11-07 10:30:00,1113.55,1114.21,1110.31,1112.21,646.0,1113.55,1114.21,1110.31,1112.21,646.0
2018-11-07 11:00:00,1114.0,1121.38,1111.87,1121.38,661.0,1114.0,1121.38,1111.87,1121.38,661.0
2018-11-07 11:30:00,1114.8,1127.92,1113.05,1126.68,535.0,1114.8,1127.92,1113.05,1126.68,535.0
2018-11-07 12:00:00,1123.29,1127.92,1120.26,1127.03,1021.0,1123.29,1127.92,1120.26,1127.03,1021.0
2018-11-07 12:30:00,1121.08,1132.02,1121.07,1127.55,1052.0,1121.08,1132.02,1121.07,1127.55,1052.0
2018-11-07 13:00:00,1127.19,1131.99,1123.23,1129.8,1097.0,1127.19,1131.99,1123.23,1129.8,1097.0
2018-11-07 13:30:00,1131.76,1131.76,1121.9,1127.77,1504.0,1131.76,1131.76,1121.9,1127.77,1504.0
2018-11-07 14:00:00,1129.99,1131.26,1125.65,1128.43,979.0,1129.99,1131.26,1125.65,1128.43,979.0
2018-11-07 14:30:00,1125.65,1130.1,1125.05,1127.99,983.0,1125.65,1130.1,1125.05,1127.99,983.0
2018-11-07 15:00:00,1126.23,1128.08,1125.59,1127.6,1217.0,1126.23,1128.08,1125.59,1127.6,1217.0
2018-11-07 15:30:00,1127.26,1130.5,1121.04,1126.54,4115.0,1127.26,1130.5,1121.04,1126.54,4115.0
2018-11-08 09:30:00,1126.0,1143.75,1126.0,1136.8,842.0,1126.0,1143.75,1126.0,1136.8,842.0
2018-11-08 10:00:00,1140.14,1140.78,1130.25,1134.45,889.0,1140.14,1140.78,1130.25,1134.45,889.0
2018-11-08 10:30:00,1134.38,1134.76,1128.02,1132.99,832.0,1134.38,1134.76,1128.02,1132.99,832.0
2018-11-08 11:00:00,1131.0,1132.63,1126.81,1127.4,1191.0,1131.0,1132.63,1126.81,1127.4,1191.0
2018-11-08 11:30:00,1127.81,1130.25,1127.81,1127.82,547.0,1127.81,1130.25,1127.81,1127.82,547.0
2018-11-08 12:00:00,1129.34,1131.67,1128.25,1130.06,481.0,1129.34,1131.67,1128.25,1130.06,481.0
2018-11-08 12:30:00,1131.98,1133.78,1129.42,1130.86,413.0,1131.98,1133.78,1129.42,1130.86,413.0
2018-11-08 13:00:00,1133.33,1133.34,1127.43,1128.04,423.0,1133.33,1133.34,1127.43,1128.04,423.0
2018-11-08 13:30:00,1128.03,1130.25,1127.81,1129.28,688.0,1128.03,1130.25,1127.81,1129.28,688.0
2018-11-08 14:00:00,1130.78,1137.3,1130.47,1130.83,796.0,1130.78,1137.3,1130.47,1130.83,796.0
2018-11-08 14:30:00,1130.83,1133.17,1124.51,1126.1,1223.0,1130.83,1133.17,1124.51,1126.1,1223.0
2018-11-08 15:00:00,1125.66,1128.57,1122.92,1126.82,1191.0,1125.66,1128.57,1122.92,1126.82,1191.0
2018-11-08 15:30:00,1127.72,1131.67,1125.92,1127.98,2398.0,1127.72,1131.67,1125.92,1127.98,2398.0
2018-11-09 09:30:00,1114.52,1134.21,1114.52,1126.59,748.0,1114.52,1134.21,1114.52,1126.59,748.0
2018-11-09 10:00:00,1124.25,1131.01,1121.73,1127.5,605.0,1124.25,1131.01,1121.73,1127.5,605.0
2018-11-09 10:30:00,1127.66,1135.39,1127.66,1133.98,334.0,1127.66,1135.39,1127.66,1133.98,334.0
2018-11-09 11:00:00,1126.58,1135.22,1125.43,1133.9,497.0,1126.58,1135.22,1125.43,1133.9,497.0
2018-11-09 11:30:00,1135.22,1135.35,1131.29,1131.29,1274.0,1135.22,1135.35,1131.29,1131.29,1274.0
2018-11-09 12:00:00,1127.38,1135.2,1127.38,1128.08,747.0,1127.38,1135.2,1127.38,1128.08,747.0
2018-11-09 12:30:00,1128.08,1131.23,1126.27,1131.23,395.0,1128.08,1131.23,1126.27,1131.23,395.0
2018-11-09 13:00:00,1131.0,1131.01,1126.95,1128.73,130.0,1131.0,1131.01,1126.95,1128.73,130.0
2018-11-09 13:30:00,1131.0,1131.01,1126.46,1130.0,412.0,1131.0,1131.01,1126.46,1130.0,412.0
2018-11-09 14:00:00,1129.95,1129.95,1126.45,1128.99,444.0,1129.95,1129.95,1126.45,1128.99,444.0
2018-11-09 14:30:00,1128.98,1129.4,1125.26,1129.37,1368.0,1128.98,1129.4,1125.26,1129.37,1368.0
2018-11-09 15:00:00,1129.34,1129.35,1123.31,1126.11,594.0,1129.34,1129.35,1123.31,1126.11,594.0
2018-11-09 15:30:00,1124.3,1125.9,1121.87,1123.98,1290.0,1124.3,1125.9,1121.87,1123.98,1290.0
2018-11-12 09:30:00,1121.85,1121.99,1115.03,1118.78,737.0,1121.85,1121.99,1115.03,1118.78,737.0
2018-11-12 10:00:00,1118.1,1118.1,1109.26,1110.5,2631.0,1118.1,1118.1,1109.26,1110.5,2631.0
2018-11-12 10:30:00,1111.3,1112.54,1108.17,1111.0,2365.0,1111.3,1112.54,1108.17,1111.0,2365.0
2018-11-12 11:00:00,1111.0,1115.2,1109.86,1111.4,1574.0,1111.0,1115.2,1109.86,1111.4,1574.0
2018-11-12 11:30:00,1111.85,1111.85,1107.04,1109.4,452.0,1111.85,1111.85,1107.04,1109.4,452.0
2018-11-12 12:00:00,1110.53,1114.97,1107.55,1114.88,816.0,1110.53,1114.97,1107.55,1114.88,816.0
2018-11-12 12:30:00,1109.03,1115.01,1109.03,1112.0,1102.0,1109.03,1115.01,1109.03,1112.0,1102.0
2018-11-12 13:00:00,1111.87,1111.87,1108.12,1108.41,860.0,1111.87,1111.87,1108.12,1108.41,860.0
2018-11-12 13:30:00,1110.15,1112.71,1108.54,1110.22,450.0,1110.15,1112.71,1108.54,1110.22,450.0
2018-11-12 14:00:00,1110.26,1112.48,1109.86,1112.0,812.0,1110.26,1112.48,1109.86,1112.0,812.0
2018-11-12 14:30:00,1110.95,1112.52,1108.88,1112.44,343.0,1110.95,1112.52,1108.88,1112.44,343.0
2018-11-12 15:00:00,1109.61,1111.4,1106.3,1106.38,823.0,1109.61,1111.4,1106.3,1106.38,823.0
2018-11-12 15:30:00,1105.86,1106.96,1100.65,1100.69,6365.0,1105.86,1106.96,1100.65,1100.69,6365.0
2018-11-13 09:30:00,1097.26,1106.0,1095.0,1102.0,4442.0,1097.26,1106.0,1095.0,1102.0,4442.0
2018-11-13 10:00:00,1101.99,1102.31,1098.09,1098.35,2671.0,1101.99,1102.31,1098.09,1098.35,2671.0
2018-11-13 10:30:00,1099.42,1102.71,1099.37,1102.59,2165.0,1099.42,1102.71,1099.37,1102.59,2165.0
2018-11-13 11:00:00,1102.6,1106.0,1101.04,1102.61,4821.0,1102.6,1106.0,1101.04,1102.61,4821.0
2018-11-13 11:30:00,1102.41,1105.5,1100.15,1104.8,2754.0,1102.41,1105.5,1100.15,1104.8,2754.0
2018-11-13 12:00:00,1104.95,1107.9,1102.93,1106.98,392.0,1104.95,1107.9,1102.93,1106.98,392.0
2018-11-13 12:30:00,1104.51,1107.83,1104.51,1106.49,320.0,1104.51,1107.83,1104.51,1106.49,320.0
2018-11-13 13:00:00,1107.75,1107.75,1100.24,1100.24,847.0,1107.75,1107.75,1100.24,1100.24,847.0
2018-11-13 13:30:00,1101.48,1105.2,1101.47,1105.18,320.0,1101.48,1105.2,1101.47,1105.18,320.0
2018-11-13 14:00:00,1105.18,1105.19,1096.85,1096.85,825.0,1105.18,1105.19,1096.85,1096.85,825.0
2018-11-13 14:30:00,1099.95,1103.04,1096.87,1100.73,1536.0,1099.95,1103.04,1096.87,1100.73,1536.0
2018-11-13 15:00:00,1100.28,1102.08,1098.51,1101.7,1431.0,1100.28,1102.08,1098.51,1101.7,1431.0
2018-11-13 15:30:00,1101.38,1105.62,1099.09,1104.0,5417.0,1101.38,1105.62,1099.09,1104.0,5417.0
2018-11-14 09:30:00,1105.75,1110.9,1092.48,1110.65,1789.0,1105.75,1110.9,1092.48,1110.65,1789.0
2018-11-14 10:00:00,1109.1,1111.7,1102.73,1106.1,235.0,1109.1,1111.7,1102.73,1106.1,235.0
2018-11-14 10:30:00,1104.46,1106.77,1100.0,1100.01,437.0,1104.46,1106.77,1100.0,1100.01,437.0
2018-11-14 11:00:00,1100.0,1105.47,1096.13,1096.13,695.0,1100.0,1105.47,1096.13,1096.13,695.0
2018-11-14 11:30:00,1096.13,1100.3,1088.14,1092.14,1412.0,1096.13,1100.3,1088.14,1092.14,1412.0
2018-11-14 12:00:00,1088.39,1094.97,1088.39,1090.54,476.0,1088.39,1094.97,1088.39,1090.54,476.0
2018-11-14 12:30:00,1092.8,1094.9,1087.61,1090.15,654.0,1092.8,1094.9,1087.61,1090.15,654.0
2018-11-14 13:00:00,1090.38,1090.71,1085.62,1090.44,450.0,1090.38,1090.71,1085.62,1090.44,450.0
2018-11-14 13:30:00,1088.78,1090.08,1076.75,1081.82,1014.0,1088.78,1090.08,1076.75,1081.82,1014.0
2018-11-14 14:00:00,1080.0,1084.43,1075.5,1080.03,2424.0,1080.0,1084.43,1075.5,1080.03,2424.0
2018-11-14 14:30:00,1083.14,1087.2,1077.84,1084.5,1437.0,1083.14,1087.2,1077.84,1084.5,1437.0
2018-11-14 15:00:00,1085.69,1087.4,1081.22,1083.0,4009.0,1085.69,1087.4,1081.22,1083.0,4009.0
2018-11-14 15:30:00,1083.15,1086.71,1078.1,1079.7,5922.0,1083.15,1086.71,1078.1,1079.7,5922.0
2018-11-15 09:30:00,1079.15,1094.98,1075.0,1083.0,568.0,1079.15,1094.98,1075.0,1083.0,568.0
2018-11-15 10:00:00,1087.24,1088.8,1081.42,1086.74,612.0,1087.24,1088.8,1081.42,1086.74,612.0
2018-11-15 10:30:00,1086.92,1094.97,1083.64,1087.6,855.0,1086.92,1094.97,1083.64,1087.6,855.0
2018-11-15 11:00:00,1089.99,1099.13,1085.5,1099.02,1672.0,1089.99,1099.13,1085.5,1099.02,1672.0
2018-11-15 11:30:00,1097.02,1098.86,1093.63,1098.8,407.0,1097.02,1098.86,1093.63,1098.8,407.0
2018-11-15 12:00:00,1098.85,1100.0,1094.75,1094.76,715.0,1098.85,1100.0,1094.75,1094.76,715.0
2018-11-15 12:30:00,1095.3,1096.99,1081.41,1086.0,2146.0,1095.3,1096.99,1081.41,1086.0,2146.0
2018-11-15 13:00:00,1087.89,1098.7,1084.42,1098.7,1508.0,1087.89,1098.7,1084.42,1098.7,1508.0
2018-11-15 13:30:00,1098.94,1098.96,1092.56,1095.0,2789.0,1098.94,1098.96,1092.56,1095.0,2789.0
2018-11-15 14:00:00,1094.99,1097.35,1088.75,1097.34,1974.0,1094.99,1097.35,1088.75,1097.34,1974.0
2018-11-15 14:30:00,1095.36,1098.7,1091.53,1094.6,1834.0,1095.36,1098.7,1091.53,1094.6,1834.0
2018-11-15 15:00:00,1093.59,1098.48,1089.66,1094.0,2192.0,1093.59,1098.48,1089.66,1094.0,2192.0
2018-11-15 15:30:00,1094.35,1099.98,1093.37,1097.72,2402.0,1094.35,1099.98,1093.37,1097.72,2402.0
2018-11-16 09:30:00,1098.29,1123.98,1093.52,1123.97,1336.0,1098.29,1123.98,1093.52,1123.97,1336.0
2018-11-16 10:00:00,1123.97,1123.98,1106.29,1115.25,541.0,1123.97,1123.98,1106.29,1115.25,541.0
2018-11-16 10:30:00,1110.54,1114.7,1103.93,1108.0,2072.0,1110.54,1114.7,1103.93,1108.0,2072.0
2018-11-16 11:00:00,1109.05,1112.73,1104.95,1107.2,2671.0,1109.05,1112.73,1104.95,1107.2,2671.0
2018-11-16 11:30:00,1106.38,1111.22,1105.86,1111.22,1284.0,1106.38,1111.22,1105.86,1111.22,1284.0
2018-11-16 12:00:00,1110.98,1113.03,1109.95,1113.0,411.0,1110.98,1113.03,1109.95,1113.0,411.0
2018-11-16 12:30:00,1113.03,1123.75,1113.02,1121.55,845.0,1113.03,1123.75,1113.02,1121.55,845.0
2018-11-16 13:00:00,1120.07,1121.19,1111.54,1114.36,1095.0,1120.07,1121.19,1111.54,1114.36,1095.0
2018-11-16 13:30:00,1111.88,1112.2,1109.52,1112.13,303.0,1111.88,1112.2,1109.52,1112.13,303.0
2018-11-16 14:00:00,1112.13,1112.76,1109.7,1111.5,525.0,1112.13,1112.76,1109.7,1111.5,525.0
2018-11-16 14:30:00,1112.9,1113.73,1109.7,1111.22,1155.0,1112.9,1113.73,1109.7,1111.22,1155.0
2018-11-16 15:00:00,1111.32,1113.71,1109.28,1112.08,1277.0,1111.32,1113.71,1109.28,1112.08,1277.0
2018-11-16 15:30:00,1111.44,1114.07,1106.56,1107.24,4874.0,1111.44,1114.07,1106.56,1107.24,4874.0
2018-11-19 09:30:00,1119.68,1119.69,1100.97,1117.66,1090.0,1119.68,1119.69,1100.97,1117.66,1090.0
2018-11-19 10:00:00,1114.9,1114.9,1109.31,1114.28,434.0,1114.9,1114.9,1109.31,1114.28,434.0
2018-11-19 10:30:00,1109.81,1114.89,1108.16,1113.25,1430.0,1109.81,1114.89,1108.16,1113.25,1430.0
2018-11-19 11:00:00,1112.07,1120.03,1112.06,1119.54,1328.0,1112.07,1120.03,1112.06,1119.54,1328.0
2018-11-19 11:30:00,1118.47,1118.92,1112.35,1112.35,574.0,1118.47,1118.92,1112.35,1112.35,574.0
2018-11-19 12:00:00,1111.38,1116.35,1110.85,1110.85,778.0,1111.38,1116.35,1110.85,1110.85,778.0
2018-11-19 12:30:00,1110.89,1113.06,1107.68,1111.97,1330.0,1110.89,1113.06,1107.68,1111.97,1330.0
2018-11-19 13:00:00,1112.42,1116.28,1109.27,1110.51,697.0,1112.42,1116.28,1109.27,1110.51,697.0
2018-11-19 13:30:00,1109.01,1111.47,1106.86,1107.01,713.0,1109.01,1111.47,1106.86,1107.01,713.0
2018-11-19 14:00:00,1108.13,1111.47,1104.65,1111.47,933.0,1108.13,1111.47,1104.65,1111.47,933.0
2018-11-19 14:30:00,1108.26,1114.71,1108.26,1114.29,1307.0,1108.26,1114.71,1108.26,1114.29,1307.0
2018-11-19 15:00:00,1114.29,1118.88,1113.04,1115.24,847.0,1114.29,1118.88,1113.04,1115.24,847.0
2018-11-19 15:30:00,1115.02,1118.09,1111.27,1116.0,2442.0,1115.02,1118.09,1111.27,1116.0,2442.0
2018-11-20 09:30:00,1100.2,1117.0,1092.51,1095.05,1756.0,1100.2,1117.0,1092.51,1095.05,1756.0
2018-11-20 10:00:00,1096.16,1099.86,1088.09,1097.59,2265.0,1096.16,1099.86,1088.09,1097.59,2265.0
2018-11-20 10:30:00,1090.12,1097.69,1088.0,1091.02,1846.0,1090.12,1097.69,1088.0,1091.02,1846.0
2018-11-20 11:00:00,1093.74,1096.73,1086.86,1092.15,1009.0,1093.74,1096.73,1086.86,1092.15,1009.0
2018-11-20 11:30:00,1092.5,1100.81,1090.68,1096.4,1123.0,1092.5,1100.81,1090.68,1096.4,1123.0
2018-11-20 12:00:00,1096.8,1097.82,1092.0,1095.0,3309.0,1096.8,1097.82,1092.0,1095.0,3309.0
2018-11-20 12:30:00,1094.4,1100.57,1092.02,1096.04,2906.0,1094.4,1100.57,1092.02,1096.04,2906.0
2018-11-20 13:00:00,1095.61,1096.79,1090.21,1091.55,1873.0,1095.61,1096.79,1090.21,1091.55,1873.0
2018-11-20 13:30:00,1091.81,1098.39,1090.23,1095.59,2444.0,1091.81,1098.39,1090.23,1095.59,2444.0
2018-11-20 14:00:00,1095.99,1097.91,1089.08,1093.0,2180.0,1095.99,1097.91,1089.08,1093.0,2180.0
2018-11-20 14:30:00,1093.14,1097.45,1089.08,1089.08,637.0,1093.14,1097.45,1089.08,1089.08,637.0
2018-11-20 15:00:00,1093.13,1101.99,1089.1,1098.87,875.0,1093.13,1101.99,1089.1,1098.87,875.0
2018-11-20 15:30:00,1098.38,1099.87,1080.0,1092.74,8595.0,1098.38,1099.87,1080.0,1092.74,8595.0
2018-11-21 09:30:00,1092.67,1094.96,1083.02,1093.98,1550.0,1092.67,1094.96,1083.02,1093.98,1550.0
2018-11-21 10:00:00,1093.74,1095.5,1092.11,1094.5,1573.0,1093.74,1095.5,1092.11,1094.5,1573.0
2018-11-21 10:30:00,1094.1,1096.99,1091.62,1093.14,3430.0,1094.1,1096.99,1091.62,1093.14,3430.0
2018-11-21 11:00:00,1093.13,1096.92,1091.94,1093.98,1292.0,1093.13,1096.92,1091.94,1093.98,1292.0
2018-11-21 11:30:00,1093.94,1097.98,1093.14,1096.27,1676.0,1093.94,1097.98,1093.14,1096.27,1676.0
2018-11-21 12:00:00,1096.05,1096.1,1092.97,1093.57,1685.0,1096.05,1096.1,1092.97,1093.57,1685.0
2018-11-21 12:30:00,1093.56,1095.1,1092.12,1092.82,1191.0,1093.56,1095.1,1092.12,1092.82,1191.0
2018-11-21 13:00:00,1092.82,1096.08,1091.86,1093.99,723.0,1092.82,1096.08,1091.86,1093.99,723.0
2018-11-21 13:30:00,1094.53,1096.32,1092.69,1093.88,310.0,1094.53,1096.32,1092.69,1093.88,310.0
2018-11-21 14:00:00,1093.88,1095.66,1091.03,1093.35,434.0,1093.88,1095.66,1091.03,1093.35,434.0
2018-11-21 14:30:00,1093.34,1095.72,1089.42,1090.51,927.0,1093.34,1095.72,1089.42,1090.51,927.0
2018-11-21 15:00:00,1090.14,1093.76,1089.01,1091.16,1552.0,1090.14,1093.76,1089.01,1091.16,1552.0
2018-11-21 15:30:00,1091.23,1091.25,1085.02,1086.61,4017.0,1091.23,1091.25,1085.02,1086.61,4017.0
2018-11-23 09:30:00,1081.0,1086.53,1080.99,1086.53,665.0,1081.0,1086.53,1080.99,1086.53,665.0
2018-11-23 10:00:00,1087.75,1093.43,1085.92,1089.71,934.0,1087.75,1093.43,1085.92,1089.71,934.0
2018-11-23 10:30:00,1090.21,1096.32,1089.65,1095.98,613.0,1090.21,1096.32,1089.65,1095.98,613.0
2018-11-23 11:00:00,1091.18,1098.51,1091.18,1096.97,740.0,1091.18,1098.51,1091.18,1096.97,740.0
2018-11-23 11:30:00,1096.53,1098.69,1092.37,1095.32,906.0,1096.53,1098.69,1092.37,1095.32,906.0
2018-11-23 12:00:00,1096.38,1098.87,1093.77,1096.66,1121.0,1096.38,1098.87,1093.77,1096.66,1121.0
2018-11-23 12:30:00,1095.45,1096.53,1086.27,1086.28,2874.0,1095.45,1096.53,1086.27,1086.28,2874.0
2018-11-26 09:30:00,1090.6,1096.0,1090.02,1095.73,1818.0,1090.6,1096.0,1090.02,1095.73,1818.0
2018-11-26 10:00:00,1094.38,1097.94,1092.1,1092.26,1116.0,1094.38,1097.94,1092.1,1092.26,1116.0
2018-11-26 10:30:00,1095.99,1098.5,1094.52,1097.0,1270.0,1095.99,1098.5,1094.52,1097.0,1270.0
2018-11-26 11:00:00,1096.66,1100.5,1096.42,1100.5,1753.0,1096.66,1100.5,1096.42,1100.5,1753.0
2018-11-26 11:30:00,1099.99,1102.26,1097.92,1100.57,2116.0,1099.99,1102.26,1097.92,1100.57,2116.0
2018-11-26 12:00:00,1100.01,1105.99,1099.84,1104.0,2002.0,1100.01,1105.99,1099.84,1104.0,2002.0
2018-11-26 12:30:00,1104.0,1109.5,1102.18,1108.6,3566.0,1104.0,1109.5,1102.18,1108.6,3566.0
2018-11-26 13:00:00,1108.6,1109.84,1105.29,1108.21,1462.0,1108.6,1109.84,1105.29,1108.21,1462.0
2018-11-26 13:30:00,1109.99,1109.99,1105.08,1109.15,850.0,1109.99,1109.99,1105.08,1109.15,850.0
2018-11-26 14:00:00,1109.32,1111.07,1108.17,1111.07,1087.0,1109.32,1111.07,1108.17,1111.07,1087.0
2018-11-26 14:30:00,1110.19,1112.15,1109.04,1112.15,685.0,1110.19,1112.15,1109.04,1112.15,685.0
2018-11-26 15:00:00,1111.88,1113.2,1109.02,1111.06,2268.0,1111.88,1113.2,1109.02,1111.06,2268.0
2018-11-26 15:30:00,1110.77,1117.35,1110.77,1115.45,5379.0,1110.77,1117.35,1110.77,1115.45,5379.0
2018-11-27 09:30:00,1109.66,1117.0,1105.02,1117.0,2907.0,1109.66,1117.0,1105.02,1117.0,2907.0
2018-11-27 10:00:00,1117.0,1118.98,1114.0,1115.58,2370.0,1117.0,1118.98,1114.0,1115.58,2370.0
2018-11-27 10:30:00,1112.52,1113.85,1108.22,1112.0,1617.0,1112.52,1113.85,1108.22,1112.0,1617.0
2018-11-27 11:00:00,1111.0,1113.1,1102.6,1102.65,3793.0,1111.0,1113.1,1102.6,1102.65,3793.0
2018-11-27 11:30:00,1104.2,1105.61,1096.47,1098.3,3349.0,1104.2,1105.61,1096.47,1098.3,3349.0
2018-11-27 12:00:00,1097.99,1098.64,1091.83,1094.02,2156.0,1097.99,1098.64,1091.83,1094.02,2156.0
2018-11-27 12:30:00,1094.4,1095.7,1090.37,1092.37,1252.0,1094.4,1095.7,1090.37,1092.37,1252.0
2018-11-27 13:00:00,1093.61,1095.2,1091.17,1091.17,407.0,1093.61,1095.2,1091.17,1091.17,407.0
2018-11-27 13:30:00,1093.7,1094.98,1092.01,1092.6,376.0,1093.7,1094.98,1092.01,1092.6,376.0
2018-11-27 14:00:00,1093.7,1096.53,1091.22,1092.63,2435.0,1093.7,1096.53,1091.22,1092.63,2435.0
2018-11-27 14:30:00,1092.0,1097.54,1092.0,1094.31,2699.0,1092.0,1097.54,1092.0,1094.31,2699.0
2018-11-27 15:00:00,1094.2,1095.93,1092.57,1094.0,684.0,1094.2,1095.93,1092.57,1094.0,684.0
2018-11-27 15:30:00,1093.48,1097.42,1092.1,1092.74,1981.0,1093.48,1097.42,1092.1,1092.74,1981.0
2018-11-28 09:30:00,1098.11,1104.29,1098.11,1100.34,748.0,1098.11,1104.29,1098.11,1100.34,748.0
2018-11-28 10:00:00,1098.6,1102.25,1094.07,1094.78,1069.0,1098.6,1102.25,1094.07,1094.78,1069.0
2018-11-28 10:30:00,1092.61,1099.1,1091.75,1098.05,1788.0,1092.61,1099.1,1091.75,1098.05,1788.0
2018-11-28 11:00:00,1098.24,1104.17,1097.57,1103.93,1451.0,1098.24,1104.17,1097.57,1103.93,1451.0
2018-11-28 11:30:00,1102.84,1108.24,1102.72,1106.02,952.0,1102.84,1108.24,1102.72,1106.02,952.0
2018-11-28 12:00:00,1106.4,1114.99,1104.76,1114.15,1619.0,1106.4,1114.99,1104.76,1114.15,1619.0
2018-11-28 12:30:00,1113.79,1115.01,1109.9,1112.85,1136.0,1113.79,1115.01,1109.9,1112.85,1136.0
2018-11-28 13:00:00,1113.62,1114.47,1109.29,1112.69,1219.0,1113.62,1114.47,1109.29,1112.69,1219.0
2018-11-28 13:30:00,1113.9,1115.9,1109.96,1113.16,1301.0,1113.9,1115.9,1109.96,1113.16,1301.0
2018-11-28 14:00:00,1114.0,1116.0,1112.87,1113.86,1133.0,1114.0,1116.0,1112.87,1113.86,1133.0
2018-11-28 14:30:00,1114.0,1117.0,1110.71,1111.41,1495.0,1114.0,1117.0,1110.71,1111.41,1495.0
2018-11-28 15:00:00,1111.44,1114.22,1108.01,1114.12,2173.0,1111.44,1114.22,1108.01,1114.12,2173.0
2018-11-28 15:30:00,1114.12,1120.2,1114.12,1120.11,3550.0,1114.12,1120.2,1114.12,1120.11,3550.0
2018-11-29 09:30:00,1115.02,1124.88,1113.78,1120.97,4500.0,1115.02,1124.88,1113.78,1120.97,4500.0
2018-11-29 10:00:00,1121.83,1128.5,1117.8,1125.24,3251.0,1121.83,1128.5,1117.8,1125.24,3251.0
2018-11-29 10:30:00,1125.8,1128.61,1119.85,1123.86,1612.0,1125.8,1128.61,1119.85,1123.86,1612.0
2018-11-29 11:00:00,1121.56,1126.54,1121.03,1122.65,2037.0,1121.56,1126.54,1121.03,1122.65,2037.0
2018-11-29 11:30:00,1122.07,1124.4,1120.09,1124.4,659.0,1122.07,1124.4,1120.09,1124.4,659.0
2018-11-29 12:00:00,1122.0,1123.41,1117.02,1119.39,1283.0,1122.0,1123.41,1117.02,1119.39,1283.0
2018-11-29 12:30:00,1118.9,1120.03,1117.71,1119.33,767.0,1118.9,1120.03,1117.71,1119.33,767.0
2018-11-29 13:00:00,1118.0,1119.9,1115.86,1119.9,624.0,1118.0,1119.9,1115.86,1119.9,624.0
2018-11-29 13:30:00,1119.5,1119.6,1117.5,1119.07,477.0,1119.5,1119.6,1117.5,1119.07,477.0
2018-11-29 14:00:00,1119.32,1123.89,1117.02,1122.72,1988.0,1119.32,1123.89,1117.02,1122.72,1988.0
2018-11-29 14:30:00,1122.65,1124.0,1117.91,1121.2,783.0,1122.65,1124.0,1117.91,1121.2,783.0
2018-11-29 15:00:00,1124.0,1124.0,1119.11,1122.3,862.0,1124.0,1124.0,1119.11,1122.3,862.0
2018-11-29 15:30:00,1120.81,1121.94,1115.08,1118.0,2274.0,1120.81,1121.94,1115.08,1118.0,2274.0
2018-11-30 09:30:00,1116.55,1129.1,1116.55,1129.1,557.0,1116.55,1129.1,1116.55,1129.1,557.0
2018-11-30 10:00:00,1130.0,1133.82,1126.66,1127.3,834.0,1130.0,1133.82,1126.66,1127.3,834.0
2018-11-30 10:30:00,1125.34,1131.98,1125.34,1131.2,514.0,1125.34,1131.98,1125.34,1131.2,514.0
2018-11-30 11:00:00,1130.22,1133.4,1129.91,1130.7,1218.0,1130.22,1133.4,1129.91,1130.7,1218.0
2018-11-30 11:30:00,1130.16,1132.2,1128.2,1128.2,1871.0,1130.16,1132.2,1128.2,1128.2,1871.0
2018-11-30 12:00:00,1126.89,1129.6,1126.77,1128.84,1296.0,1126.89,1129.6,1126.77,1128.84,1296.0
2018-11-30 12:30:00,1129.55,1131.58,1128.13,1131.57,791.0,1129.55,1131.58,1128.13,1131.57,791.0
2018-11-30 13:00:00,1132.02,1132.79,1129.14,1131.72,1751.0,1132.02,1132.79,1129.14,1131.72,1751.0
2018-11-30 13:30:00,1132.3,1138.19,1131.85,1137.79,1657.0,1132.3,1138.19,1131.85,1137.79,1657.0
2018-11-30 14:00:00,1137.79,1142.39,1136.31,1139.56,2726.0,1137.79,1142.39,1136.31,1139.56,2726.0
2018-11-30 14:30:00,1138.61,1146.23,1138.61,1144.6,2788.0,1138.61,1146.23,1138.61,1144.6,2788.0
2018-11-30 15:00:00,1143.38,1149.96,1142.05,1145.89,3020.0,1143.38,1149.96,1142.05,1145.89,3020.0
2018-11-30 15:30:00,1146.47,1147.72,1144.1,1144.11,9206.0,1146.47,1147.72,1144.1,1144.11,9206.0
2018-12-03 09:30:00,1157.0,1158.99,1150.0,1150.0,1691.0,1157.0,1158.99,1150.0,1150.0,1691.0
2018-12-03 10:00:00,1149.35,1152.9,1145.01,1150.1,3060.0,1149.35,1152.9,1145.01,1150.1,3060.0
2018-12-03 10:30:00,1153.99,1153.99,1146.02,1149.86,2746.0,1153.99,1153.99,1146.02,1149.86,2746.0
2018-12-03 11:00:00,1148.83,1158.76,1146.75,1152.0,9256.0,1148.83,1158.76,1146.75,1152.0,9256.0
2018-12-03 11:30:00,1153.32,1154.74,1140.33,1147.81,4569.0,1153.32,1154.74,1140.33,1147.81,4569.0
2018-12-03 12:00:00,1147.81,1148.55,1143.14,1146.0,3523.0,1147.81,1148.55,1143.14,1146.0,3523.0
2018-12-03 12:30:00,1146.0,1147.01,1136.3,1138.0,2171.0,1146.0,1147.01,1136.3,1138.0,2171.0
2018-12-03 13:00:00,1136.71,1142.47,1135.01,1139.98,375.0,1136.71,1142.47,1135.01,1139.98,375.0
2018-12-03 13:30:00,1140.61,1141.99,1135.99,1135.99,929.0,1140.61,1141.99,1135.99,1135.99,929.0
2018-12-03 14:00:00,1137.16,1140.32,1131.32,1139.34,1070.0,1137.16,1140.32,1131.32,1139.34,1070.0
2018-12-03 14:30:00,1138.55,1142.33,1138.07,1141.29,2117.0,1138.55,1142.33,1138.07,1141.29,2117.0
2018-12-03 15:00:00,1140.84,1145.0,1135.91,1140.51,1228.0,1140.84,1145.0,1135.91,1140.51,1228.0
2018-12-03 15:30:00,1140.83,1146.32,1138.26,1141.0,3241.0,1140.83,1146.32,1138.26,1141.0,3241.0
2018-12-04 09:30:00,1153.98,1153.98,1145.01,1151.7,3597.0,1153.98,1153.98,1145.01,1151.7,3597.0
2018-12-04 10:00:00,1151.7,1151.7,1144.57,1148.98,1284.0,1151.7,1151.7,1144.57,1148.98,1284.0
2018-12-04 10:30:00,1147.74,1150.0,1145.02,1147.59,1832.0,1147.74,1150.0,1145.02,1147.59,1832.0
2018-12-04 11:00:00,1146.93,1150.79,1146.13,1150.79,469.0,1146.93,1150.79,1146.13,1150.79,469.0
2018-12-04 11:30:00,1147.31,1150.19,1143.0,1143.0,1258.0,1147.31,1150.19,1143.0,1143.0,1258.0
2018-12-04 12:00:00,1146.57,1148.14,1137.15,1142.99,3408.0,1146.57,1148.14,1137.15,1142.99,3408.0
2018-12-04 12:30:00,1138.22,1142.59,1137.7,1139.31,1401.0,1138.22,1142.59,1137.7,1139.31,1401.0
2018-12-04 13:00:00,1138.23,1142.45,1137.72,1138.0,1235.0,1138.23,1142.45,1137.72,1138.0,1235.0
2018-12-04 13:30:00,1134.3,1141.2,1134.02,1139.3,4733.0,1134.3,1141.2,1134.02,1139.3,4733.0
2018-12-04 14:00:00,1139.0,1141.38,1134.07,1134.08,679.0,1139.0,1141.38,1134.07,1134.08,679.0
2018-12-04 14:30:00,1138.4,1139.73,1134.42,1136.41,486.0,1138.4,1139.73,1134.42,1136.41,486.0
2018-12-04 15:00:00,1135.72,1137.96,1131.18,1136.0,2593.0,1135.72,1137.96,1131.18,1136.0,2593.0
2018-12-04 15:30:00,1135.73,1142.07,1134.18,1142.06,8166.0,1135.73,1142.07,1134.18,1142.06,8166.0
2018-12-06 09:30:00,1119.0,1124.71,1110.65,1122.0,3224.0,1119.0,1124.71,1110.65,1122.0,3224.0
2018-12-06 10:00:00,1120.5,1122.59,1118.59,1119.3,3168.0,1120.5,1122.59,1118.59,1119.3,3168.0
2018-12-06 10:30:00,1120.2,1124.18,1118.74,1119.0,3533.0,1120.2,1124.18,1118.74,1119.0,3533.0
2018-12-06 11:00:00,1120.53,1121.0,1113.6,1114.5,3377.0,1120.53,1121.0,1113.6,1114.5,3377.0
2018-12-06 11:30:00,1116.95,1124.0,1114.41,1123.0,1494.0,1116.95,1124.0,1114.41,1123.0,1494.0
2018-12-06 12:00:00,1123.0,1125.77,1120.58,1125.67,3067.0,1123.0,1125.77,1120.58,1125.67,3067.0
2018-12-06 12:30:00,1123.95,1130.0,1119.08,1125.48,21786.0,1123.95,1130.0,1119.08,1125.48,21786.0
2018-12-06 13:00:00,1128.2,1128.2,1120.04,1125.39,1445.0,1128.2,1128.2,1120.04,1125.39,1445.0
2018-12-06 13:30:00,1126.6,1134.32,1124.58,1131.02,1269.0,1126.6,1134.32,1124.58,1131.02,1269.0
2018-12-06 14:00:00,1131.72,1136.45,1126.52,1132.58,2218.0,1131.72,1136.45,1126.52,1132.58,2218.0
2018-12-06 14:30:00,1129.87,1136.47,1127.87,1127.88,1648.0,1129.87,1136.47,1127.87,1127.88,1648.0
2018-12-06 15:00:00,1132.71,1136.28,1125.38,1135.26,3542.0,1132.71,1136.28,1125.38,1135.26,3542.0
2018-12-06 15:30:00,1134.57,1148.35,1131.28,1144.22,7737.0,1134.57,1148.35,1131.28,1144.22,7737.0
2018-12-07 09:30:00,1135.0,1138.98,1100.99,1104.67,27441.0,1135.0,1138.98,1100.99,1104.67,27441.0
2018-12-07 10:00:00,1102.47,1107.71,1089.63,1091.13,8529.0,1102.47,1107.71,1089.63,1091.13,8529.0
2018-12-07 10:30:00,1091.13,1098.15,1089.0,1093.0,4819.0,1091.13,1098.15,1089.0,1093.0,4819.0
2018-12-07 11:00:00,1093.46,1094.47,1084.0,1084.0,3179.0,1093.46,1094.47,1084.0,1084.0,3179.0
2018-12-07 11:30:00,1085.7,1085.71,1075.01,1077.37,5423.0,1085.7,1085.71,1075.01,1077.37,5423.0
2018-12-07 12:00:00,1077.01,1077.58,1070.0,1070.0,6789.0,1077.01,1077.58,1070.0,1070.0,6789.0
2018-12-07 12:30:00,1070.78,1071.4,1060.86,1066.6,5405.0,1070.78,1071.4,1060.86,1066.6,5405.0
2018-12-07 13:00:00,1066.92,1071.05,1055.26,1058.28,3902.0,1066.92,1071.05,1055.26,1058.28,3902.0
2018-12-07 13:30:00,1058.28,1059.57,1042.55,1043.34,4453.0,1058.28,1059.57,1042.55,1043.34,4453.0
2018-12-07 14:00:00,1045.83,1049.15,1035.51,1040.9,8757.0,1045.83,1049.15,1035.51,1040.9,8757.0
2018-12-07 14:30:00,1040.75,1041.0,1026.01,1027.09,10769.0,1040.75,1041.0,1026.01,1027.09,10769.0
2018-12-07 15:00:00,1026.87,1046.24,1026.25,1041.75,14240.0,1026.87,1046.24,1026.25,1041.75,14240.0
2018-12-07 15:30:00,1041.74,1051.3,1036.91,1048.0,22948.0,1041.74,1051.3,1036.91,1048.0,22948.0
2018-12-10 09:30:00,1050.84,1080.43,1028.0,1029.0,8605.0,1050.84,1080.43,1028.0,1029.0,8605.0
2018-12-10 10:00:00,1029.99,1052.13,1028.55,1050.13,4744.0,1029.99,1052.13,1028.55,1050.13,4744.0
2018-12-10 10:30:00,1050.14,1051.16,1042.0,1044.55,2795.0,1050.14,1051.16,1042.0,1044.55,2795.0
2018-12-10 11:00:00,1044.5,1045.79,1036.39,1043.72,3331.0,1044.5,1045.79,1036.39,1043.72,3331.0
2018-12-10 11:30:00,1045.01,1045.79,1040.8,1040.81,2268.0,1045.01,1045.79,1040.8,1040.81,2268.0
2018-12-10 12:00:00,1040.76,1042.35,1037.13,1039.38,1567.0,1040.76,1042.35,1037.13,1039.38,1567.0
2018-12-10 12:30:00,1040.98,1046.3,1038.16,1044.6,2091.0,1040.98,1046.3,1038.16,1044.6,2091.0
2018-12-10 13:00:00,1044.68,1050.83,1041.6,1049.29,1629.0,1044.68,1050.83,1041.6,1049.29,1629.0
2018-12-10 13:30:00,1049.01,1051.09,1048.04,1048.66,1184.0,1049.01,1051.09,1048.04,1048.66,1184.0
2018-12-10 14:00:00,1048.6,1051.44,1048.04,1049.89,2032.0,1048.6,1051.44,1048.04,1049.89,2032.0
2018-12-10 14:30:00,1050.5,1054.2,1048.38,1049.23,2303.0,1050.5,1054.2,1048.38,1049.23,2303.0
2018-12-10 15:00:00,1049.23,1051.9,1048.04,1049.42,2668.0,1049.23,1051.9,1048.04,1049.42,2668.0
2018-12-10 15:30:00,1050.16,1059.37,1048.13,1053.57,11735.0,1050.16,1059.37,1048.13,1053.57,11735.0
2018-12-11 09:30:00,1063.67,1077.8,1063.67,1073.93,1892.0,1063.67,1077.8,1063.67,1073.93,1892.0
2018-12-11 10:00:00,1074.62,1080.0,1071.26,1076.11,2175.0,1074.62,1080.0,1071.26,1076.11,2175.0
2018-12-11 10:30:00,1077.01,1079.5,1069.0,1070.5,2059.0,1077.01,1079.5,1069.0,1070.5,2059.0
2018-12-11 11:00:00,1069.3,1070.65,1063.28,1063.79,882.0,1069.3,1070.65,1063.28,1063.79,882.0
2018-12-11 11:30:00,1063.29,1065.59,1059.87,1063.01,1545.0,1063.29,1065.59,1059.87,1063.01,1545.0
2018-12-11 12:00:00,1061.4,1063.01,1049.47,1053.11,3057.0,1061.4,1063.01,1049.47,1053.11,3057.0
2018-12-11 12:30:00,1053.1,1061.5,1053.1,1055.47,1014.0,1053.1,1061.5,1053.1,1055.47,1014.0
2018-12-11 13:00:00,1058.08,1061.84,1055.47,1058.2,1664.0,1058.08,1061.84,1055.47,1058.2,1664.0
2018-12-11 13:30:00,1058.98,1060.92,1054.0,1055.78,1744.0,1058.98,1060.92,1054.0,1055.78,1744.0
2018-12-11 14:00:00,1054.85,1059.44,1052.9,1059.44,1736.0,1054.85,1059.44,1052.9,1059.44,1736.0
2018-12-11 14:30:00,1060.3,1065.72,1059.7,1062.65,1776.0,1060.3,1065.72,1059.7,1062.65,1776.0
2018-12-11 15:00:00,1059.74,1066.59,1059.74,1063.66,2150.0,1059.74,1066.59,1059.74,1063.66,2150.0
2018-12-11 15:30:00,1063.75,1067.2,1056.78,1060.0,8108.0,1063.75,1067.2,1056.78,1060.0,8108.0
2018-12-12 09:30:00,1063.07,1077.99,1060.0,1062.0,1795.0,1063.07,1077.99,1060.0,1062.0,1795.0
2018-12-12 10:00:00,1061.95,1069.69,1060.95,1063.61,1485.0,1061.95,1069.69,1060.95,1063.61,1485.0
2018-12-12 10:30:00,1064.99,1065.25,1060.89,1063.0,1700.0,1064.99,1065.25,1060.89,1063.0,1700.0
2018-12-12 11:00:00,1063.57,1064.08,1060.04,1062.7,834.0,1063.57,1064.08,1060.04,1062.7,834.0
2018-12-12 11:30:00,1063.0,1065.01,1061.12,1063.63,1855.0,1063.0,1065.01,1061.12,1063.63,1855.0
2018-12-12 12:00:00,1063.94,1067.7,1062.4,1067.7,3052.0,1063.94,1067.7,1062.4,1067.7,3052.0
2018-12-12 12:30:00,1067.05,1068.86,1066.11,1068.22,1485.0,1067.05,1068.86,1066.11,1068.22,1485.0
2018-12-12 13:00:00,1069.86,1072.75,1068.37,1072.75,1377.0,1069.86,1072.75,1068.37,1072.75,1377.0
2018-12-12 13:30:00,1073.16,1073.17,1065.01,1067.61,1372.0,1073.16,1073.17,1065.01,1067.61,1372.0
2018-12-12 14:00:00,1069.46,1069.81,1060.01,1061.5,804.0,1069.46,1069.81,1060.01,1061.5,804.0
2018-12-12 14:30:00,1061.26,1063.06,1055.56,1063.06,1359.0,1061.26,1063.06,1055.56,1063.06,1359.0
2018-12-12 15:00:00,1060.38,1065.28,1056.45,1057.21,1006.0,1060.38,1065.28,1056.45,1057.21,1006.0
2018-12-12 15:30:00,1059.43,1063.22,1055.0,1055.57,5495.0,1059.43,1063.22,1055.0,1055.57,5495.0
2018-12-13 09:30:00,1061.18,1076.8,1055.0,1064.06,1421.0,1061.18,1076.8,1055.0,1064.06,1421.0
2018-12-13 10:00:00,1064.06,1065.41,1056.32,1056.35,742.0,1064.06,1065.41,1056.32,1056.35,742.0
2018-12-13 10:30:00,1059.16,1068.23,1058.2,1060.87,759.0,1059.16,1068.23,1058.2,1060.87,759.0
2018-12-13 11:00:00,1063.78,1068.03,1061.6,1064.69,616.0,1063.78,1068.03,1061.6,1064.69,616.0
2018-12-13 11:30:00,1064.22,1064.22,1056.88,1056.88,1021.0,1064.22,1064.22,1056.88,1056.88,1021.0
2018-12-13 12:00:00,1055.41,1056.15,1051.37,1053.91,2018.0,1055.41,1056.15,1051.37,1053.91,2018.0
2018-12-13 12:30:00,1055.54,1056.74,1052.83,1053.76,1113.0,1055.54,1056.74,1052.83,1053.76,1113.0
2018-12-13 13:00:00,1055.27,1055.63,1051.0,1052.16,1346.0,1055.27,1055.63,1051.0,1052.16,1346.0
2018-12-13 13:30:00,1052.06,1055.63,1052.06,1052.71,665.0,1052.06,1055.63,1052.06,1052.71,665.0
2018-12-13 14:00:00,1052.3,1056.11,1052.04,1054.95,807.0,1052.3,1056.11,1052.04,1054.95,807.0
2018-12-13 14:30:00,1054.77,1059.96,1052.07,1058.72,1305.0,1054.77,1059.96,1052.07,1058.72,1305.0
2018-12-13 15:00:00,1058.71,1061.17,1055.53,1058.7,2242.0,1058.71,1061.17,1055.53,1058.7,2242.0
2018-12-13 15:30:00,1058.09,1062.79,1058.09,1060.32,3488.0,1058.09,1062.79,1058.09,1060.32,3488.0
2018-12-14 09:30:00,1055.0,1069.8,1050.0,1059.15,2959.0,1055.0,1069.8,1050.0,1059.15,2959.0
2018-12-14 10:00:00,1061.8,1062.02,1045.66,1046.57,6168.0,1061.8,1062.02,1045.66,1046.57,6168.0
2018-12-14 10:30:00,1047.11,1054.6,1042.3,1048.15,3008.0,1047.11,1054.6,1042.3,1048.15,3008.0
2018-12-14 11:00:00,1047.63,1054.29,1047.52,1047.52,2465.0,1047.63,1054.29,1047.52,1047.52,2465.0
2018-12-14 11:30:00,1047.52,1050.64,1047.1,1047.3,760.0,1047.52,1050.64,1047.1,1047.3,760.0
2018-12-14 12:00:00,1047.23,1049.42,1041.29,1047.33,1303.0,1047.23,1049.42,1041.29,1047.33,1303.0
2018-12-14 12:30:00,1045.0,1045.98,1041.04,1041.65,947.0,1045.0,1045.98,1041.04,1041.65,947.0
2018-12-14 13:00:00,1041.9,1046.89,1041.0,1041.0,2157.0,1041.9,1046.89,1041.0,1041.0,2157.0
2018-12-14 13:30:00,1041.5,1046.78,1040.04,1040.12,8780.0,1041.5,1046.78,1040.04,1040.12,8780.0
2018-12-14 14:00:00,1040.46,1043.88,1037.2,1041.72,1306.0,1040.46,1043.88,1037.2,1041.72,1306.0
2018-12-14 14:30:00,1041.72,1043.62,1039.29,1040.78,1997.0,1041.72,1043.62,1039.29,1040.78,1997.0
2018-12-14 15:00:00,1040.94,1046.64,1040.8,1044.5,2792.0,1040.94,1046.64,1040.8,1044.5,2792.0
2018-12-14 15:30:00,1044.5,1048.6,1038.56,1046.0,7070.0,1044.5,1048.6,1038.56,1046.0,7070.0
2018-12-17 09:30:00,1045.19,1048.0,1026.1,1030.11,1639.0,1045.19,1048.0,1026.1,1030.11,1639.0
2018-12-17 10:00:00,1032.27,1038.01,1031.52,1035.67,1190.0,1032.27,1038.01,1031.52,1035.67,1190.0
2018-12-17 10:30:00,1034.32,1037.0,1030.16,1030.16,1333.0,1034.32,1037.0,1030.16,1030.16,1333.0
2018-12-17 11:00:00,1030.25,1042.21,1030.16,1037.85,1295.0,1030.25,1042.21,1030.16,1037.85,1295.0
2018-12-17 11:30:00,1037.85,1039.89,1034.46,1038.11,816.0,1037.85,1039.89,1034.46,1038.11,816.0
2018-12-17 12:00:00,1038.6,1042.1,1034.0,1037.91,776.0,1038.6,1042.1,1034.0,1037.91,776.0
2018-12-17 12:30:00,1037.46,1041.96,1034.56,1039.42,1029.0,1037.46,1041.96,1034.56,1039.42,1029.0
2018-12-17 13:00:00,1039.12,1040.0,1034.15,1039.59,794.0,1039.12,1040.0,1034.15,1039.59,794.0
2018-12-17 13:30:00,1038.38,1039.9,1032.0,1035.0,1501.0,1038.38,1039.9,1032.0,1035.0,1501.0
2018-12-17 14:00:00,1035.0,1036.71,1031.23,1031.36,976.0,1035.0,1036.71,1031.23,1031.36,976.0
2018-12-17 14:30:00,1031.76,1036.52,1029.36,1032.23,760.0,1031.76,1036.52,1029.36,1032.23,760.0
2018-12-17 15:00:00,1031.0,1032.35,1025.77,1026.27,1630.0,1031.0,1032.35,1025.77,1026.27,1630.0
2018-12-17 15:30:00,1026.4,1032.76,1021.78,1027.66,7428.0,1026.4,1032.76,1021.78,1027.66,7428.0
2018-12-18 09:30:00,1033.25,1033.99,1020.25,1031.0,3192.0,1033.25,1033.99,1020.25,1031.0,3192.0
2018-12-18 10:00:00,1033.79,1035.19,1025.5,1032.23,3018.0,1033.79,1035.19,1025.5,1032.23,3018.0
2018-12-18 10:30:00,1033.32,1036.96,1028.01,1031.69,2110.0,1033.32,1036.96,1028.01,1031.69,2110.0
2018-12-18 11:00:00,1030.04,1032.5,1029.1,1031.58,798.0,1030.04,1032.5,1029.1,1031.58,798.0
2018-12-18 11:30:00,1032.19,1034.34,1027.36,1028.92,2939.0,1032.19,1034.34,1027.36,1028.92,2939.0
2018-12-18 12:00:00,1028.4,1029.99,1024.09,1024.09,2215.0,1028.4,1029.99,1024.09,1024.09,2215.0
2018-12-18 12:30:00,1024.89,1025.97,1016.63,1020.33,2373.0,1024.89,1025.97,1016.63,1020.33,2373.0
2018-12-18 13:00:00,1020.33,1024.52,1017.04,1017.04,2239.0,1020.33,1024.52,1017.04,1017.04,2239.0
2018-12-18 13:30:00,1019.27,1019.28,1004.17,1005.16,5822.0,1019.27,1019.28,1004.17,1005.16,5822.0
2018-12-18 14:00:00,1005.35,1010.4,1002.71,1004.16,2509.0,1005.35,1010.4,1002.71,1004.16,2509.0
2018-12-18 14:30:00,1005.9,1008.07,993.4,993.4,7031.0,1005.9,1008.07,993.4,993.4,7031.0
2018-12-18 15:00:00,993.46,1001.72,990.37,996.5,7893.0,993.46,1001.72,990.37,996.5,7893.0
2018-12-18 15:30:00,997.86,1010.0,997.85,1003.98,16402.0,997.86,1010.0,997.85,1003.98,16402.0
2018-12-19 09:30:00,1005.13,1034.59,1005.13,1030.0,7291.0,1005.13,1034.59,1005.13,1030.0,7291.0
2018-12-19 10:00:00,1025.1,1029.49,1018.21,1021.95,4291.0,1025.1,1029.49,1018.21,1021.95,4291.0
2018-12-19 10:30:00,1022.06,1025.0,1018.88,1022.99,2728.0,1022.06,1025.0,1018.88,1022.99,2728.0
2018-12-19 11:00:00,1022.38,1023.0,1018.53,1021.4,1670.0,1022.38,1023.0,1018.53,1021.4,1670.0
2018-12-19 11:30:00,1021.0,1024.99,1019.85,1024.75,2068.0,1021.0,1024.99,1019.85,1024.75,2068.0
2018-12-19 12:00:00,1024.99,1032.54,1024.02,1030.0,3380.0,1024.99,1032.54,1024.02,1030.0,3380.0
2018-12-19 12:30:00,1030.0,1033.0,1029.43,1029.64,2206.0,1030.0,1033.0,1029.43,1029.64,2206.0
2018-12-19 13:00:00,1029.6,1032.38,1028.29,1029.9,2155.0,1029.6,1032.38,1028.29,1029.9,2155.0
2018-12-19 13:30:00,1030.02,1033.53,1029.29,1031.12,2758.0,1030.02,1033.53,1029.29,1031.12,2758.0
2018-12-19 14:00:00,1031.44,1035.0,1018.53,1027.6,5703.0,1031.44,1035.0,1018.53,1027.6,5703.0
2018-12-19 14:30:00,1028.8,1032.58,1012.21,1012.23,5613.0,1028.8,1032.58,1012.21,1012.23,5613.0
2018-12-19 15:00:00,1012.29,1016.58,1002.18,1005.4,5803.0,1012.29,1016.58,1002.18,1005.4,5803.0
2018-12-19 15:30:00,1005.25,1016.59,1003.48,1011.99,7737.0,1005.25,1016.59,1003.48,1011.99,7737.0
2018-12-20 09:30:00,1006.47,1018.0,1004.74,1013.24,3358.0,1006.47,1018.0,1004.74,1013.24,3358.0
2018-12-20 10:00:00,1013.45,1015.68,1008.74,1009.02,3485.0,1013.45,1015.68,1008.74,1009.02,3485.0
2018-12-20 10:30:00,1010.36,1016.12,1010.3,1013.82,2184.0,1010.36,1016.12,1010.3,1013.82,2184.0
2018-12-20 11:00:00,1013.83,1017.6,1009.0,1009.02,3738.0,1013.83,1017.6,1009.0,1009.02,3738.0
2018-12-20 11:30:00,1009.1,1011.01,995.7,996.75,3449.0,1009.1,1011.01,995.7,996.75,3449.0
2018-12-20 12:00:00,998.12,1002.26,995.69,1001.37,3201.0,998.12,1002.26,995.69,1001.37,3201.0
2018-12-20 12:30:00,1000.71,1001.37,994.9,997.57,3822.0,1000.71,1001.37,994.9,997.57,3822.0
2018-12-20 13:00:00,995.17,997.53,990.81,991.13,5972.0,995.17,997.53,990.81,991.13,5972.0
2018-12-20 13:30:00,990.01,993.95,988.08,988.34,4596.0,990.01,993.95,988.08,988.34,4596.0
2018-12-20 14:00:00,989.75,989.75,980.0,983.37,5642.0,989.75,989.75,980.0,983.37,5642.0
2018-12-20 14:30:00,982.45,993.94,982.45,985.48,6401.0,982.45,993.94,982.45,985.48,6401.0
2018-12-20 15:00:00,985.48,989.42,982.34,985.41,8490.0,985.48,989.42,982.34,985.41,8490.0
2018-12-20 15:30:00,985.99,990.47,982.39,983.5,14791.0,985.99,990.47,982.39,983.5,14791.0
2018-12-21 09:30:00,986.89,1008.18,985.07,1003.0,8051.0,986.89,1008.18,985.07,1003.0,8051.0
2018-12-21 10:00:00,1011.85,1017.4,998.41,1007.23,10127.0,1011.85,1017.4,998.41,1007.23,10127.0
2018-12-21 10:30:00,1004.12,1007.02,995.88,998.87,5126.0,1004.12,1007.02,995.88,998.87,5126.0
2018-12-21 11:00:00,998.87,1001.96,990.51,997.38,4270.0,998.87,1001.96,990.51,997.38,4270.0
2018-12-21 11:30:00,999.43,1001.6,990.0,990.0,3647.0,999.43,1001.6,990.0,990.0,3647.0
2018-12-21 12:00:00,990.99,994.88,984.38,984.6,3882.0,990.99,994.88,984.38,984.6,3882.0
2018-12-21 12:30:00,985.19,991.69,982.01,984.5,3508.0,985.19,991.69,982.01,984.5,3508.0
2018-12-21 13:00:00,984.13,988.41,982.23,985.98,2765.0,984.13,988.41,982.23,985.98,2765.0
2018-12-21 13:30:00,987.04,988.07,984.14,986.6,4946.0,987.04,988.07,984.14,986.6,4946.0
2018-12-21 14:00:00,986.8,990.0,983.43,983.43,3899.0,986.8,990.0,983.43,983.43,3899.0
2018-12-21 14:30:00,985.38,989.54,983.22,987.9,3447.0,985.38,989.54,983.22,987.9,3447.0
2018-12-21 15:00:00,987.2,987.89,977.26,978.73,4281.0,987.2,987.89,977.26,978.73,4281.0
2018-12-21 15:30:00,977.93,980.16,971.51,976.5,7954.0,977.93,980.16,971.51,976.5,7954.0
2018-12-24 09:30:00,968.5,968.5,955.6,962.0,5097.0,968.5,968.5,955.6,962.0,5097.0
2018-12-24 10:00:00,963.8,965.83,957.61,960.0,2463.0,963.8,965.83,957.61,960.0,2463.0
2018-12-24 10:30:00,960.0,968.71,960.0,966.77,2819.0,960.0,968.71,960.0,966.77,2819.0
2018-12-24 11:00:00,967.95,972.29,965.86,968.86,1391.0,967.95,972.29,965.86,968.86,1391.0
2018-12-24 11:30:00,968.85,972.15,968.0,969.82,2014.0,968.85,972.15,968.0,969.82,2014.0
2018-12-24 12:00:00,970.0,970.0,961.02,964.4,1875.0,970.0,970.0,961.02,964.4,1875.0
2018-12-24 12:30:00,966.89,966.89,955.0,955.29,3649.0,966.89,966.89,955.0,955.29,3649.0
2018-12-26 09:30:00,955.0,972.23,955.0,965.63,2329.0,955.0,972.23,955.0,965.63,2329.0
2018-12-26 10:00:00,964.96,968.64,958.62,968.48,2815.0,964.96,968.64,958.62,968.48,2815.0
2018-12-26 10:30:00,967.88,970.47,961.62,961.62,1319.0,967.88,970.47,961.62,961.62,1319.0
2018-12-26 11:00:00,965.14,971.7,962.52,970.8,2668.0,965.14,971.7,962.52,970.8,2668.0
2018-12-26 11:30:00,968.8,982.3,968.68,982.3,4306.0,968.8,982.3,968.68,982.3,4306.0
2018-12-26 12:00:00,981.21,990.0,979.48,987.4,3074.0,981.21,990.0,979.48,987.4,3074.0
2018-12-26 12:30:00,985.2,991.7,983.7,990.73,1300.0,985.2,991.7,983.7,990.73,1300.0
2018-12-26 13:00:00,985.58,989.95,979.88,981.03,875.0,985.58,989.95,979.88,981.03,875.0
2018-12-26 13:30:00,985.07,990.0,982.3,982.9,3225.0,985.07,990.0,982.3,982.9,3225.0
2018-12-26 14:00:00,982.52,986.94,975.11,978.27,1342.0,982.52,986.94,975.11,978.27,1342.0
2018-12-26 14:30:00,978.31,983.12,977.31,981.8,2023.0,978.31,983.12,977.31,981.8,2023.0
2018-12-26 15:00:00,983.12,990.0,981.39,990.0,2107.0,983.12,990.0,981.39,990.0,2107.0
2018-12-26 15:30:00,989.11,997.51,984.48,996.58,6951.0,989.11,997.51,984.48,996.58,6951.0
2018-12-27 09:30:00,988.02,989.9,980.24,984.0,2921.0,988.02,989.9,980.24,984.0,2921.0
2018-12-27 10:00:00,988.09,988.09,978.77,984.69,5529.0,988.09,988.09,978.77,984.69,5529.0
2018-12-27 10:30:00,983.34,994.3,981.79,987.61,1968.0,983.34,994.3,981.79,987.61,1968.0
2018-12-27 11:00:00,987.42,994.97,985.3,993.57,1260.0,987.42,994.97,985.3,993.57,1260.0
2018-12-27 11:30:00,995.6,999.57,988.64,990.19,1746.0,995.6,999.57,988.64,990.19,1746.0
2018-12-27 12:00:00,991.55,996.38,987.99,991.26,1656.0,991.55,996.38,987.99,991.26,1656.0
2018-12-27 12:30:00,989.03,992.64,988.3,991.45,1831.0,989.03,992.64,988.3,991.45,1831.0
2018-12-27 13:00:00,990.6,994.02,988.11,990.01,1549.0,990.6,994.02,988.11,990.01,1549.0
2018-12-27 13:30:00,990.4,990.72,982.78,983.72,2689.0,990.4,990.72,982.78,983.72,2689.0
2018-12-27 14:00:00,984.33,985.35,980.09,981.3,1235.0,984.33,985.35,980.09,981.3,1235.0
2018-12-27 14:30:00,983.7,990.59,980.1,990.0,730.0,983.7,990.59,980.1,990.0,730.0
2018-12-27 15:00:00,989.11,997.51,983.88,997.51,1874.0,989.11,997.51,983.88,997.51,1874.0
2018-12-27 15:30:00,994.55,1010.73,994.55,1009.43,11144.0,994.55,1010.73,994.55,1009.43,11144.0
2018-12-28 09:30:00,1013.52,1018.48,1000.01,1017.53,3857.0,1013.52,1018.48,1000.01,1017.53,3857.0
2018-12-28 10:00:00,1018.48,1021.42,1013.3,1013.6,2939.0,1018.48,1021.42,1013.3,1013.6,2939.0
2018-12-28 10:30:00,1013.83,1017.24,1007.89,1015.0,2146.0,1013.83,1017.24,1007.89,1015.0,2146.0
2018-12-28 11:00:00,1015.01,1017.14,1011.82,1013.55,4497.0,1015.01,1017.14,1011.82,1013.55,4497.0
2018-12-28 11:30:00,1014.63,1019.13,1013.76,1019.1,1173.0,1014.63,1019.13,1013.76,1019.1,1173.0
2018-12-28 12:00:00,1018.19,1024.33,1017.7,1023.96,3907.0,1018.19,1024.33,1017.7,1023.96,3907.0
2018-12-28 12:30:00,1024.08,1030.34,1020.93,1020.94,1600.0,1024.08,1030.34,1020.93,1020.94,1600.0
2018-12-28 13:00:00,1021.27,1023.14,1016.05,1016.19,1134.0,1021.27,1023.14,1016.05,1016.19,1134.0
2018-12-28 13:30:00,1017.75,1019.91,1015.0,1016.52,1038.0,1017.75,1019.91,1015.0,1016.52,1038.0
2018-12-28 14:00:00,1016.41,1021.76,1016.34,1018.38,1833.0,1016.41,1021.76,1016.34,1018.38,1833.0
2018-12-28 14:30:00,1018.23,1027.2,1017.19,1023.16,1692.0,1018.23,1027.2,1017.19,1023.16,1692.0
2018-12-28 15:00:00,1025.42,1025.42,1008.43,1012.03,2339.0,1025.42,1025.42,1008.43,1012.03,2339.0
2018-12-28 15:30:00,1014.69,1017.72,1006.77,1014.24,6305.0,1014.69,1017.72,1006.77,1014.24,6305.0
2018-12-31 09:30:00,1017.1,1030.72,1017.1,1027.82,2169.0,1017.1,1030.72,1017.1,1027.82,2169.0
2018-12-31 10:00:00,1030.51,1032.96,1024.31,1024.32,3147.0,1030.51,1032.96,1024.31,1024.32,3147.0
2018-12-31 10:30:00,1027.0,1027.0,1017.11,1017.11,1316.0,1027.0,1027.0,1017.11,1017.11,1316.0
2018-12-31 11:00:00,1018.0,1023.55,1018.0,1022.8,1375.0,1018.0,1023.55,1018.0,1022.8,1375.0
2018-12-31 11:30:00,1022.8,1022.8,1018.41,1020.57,906.0,1022.8,1022.8,1018.41,1020.57,906.0
2018-12-31 12:00:00,1019.45,1024.91,1019.11,1023.66,863.0,1019.45,1024.91,1019.11,1023.66,863.0
2018-12-31 12:30:00,1026.76,1029.35,1024.67,1025.3,521.0,1026.76,1029.35,1024.67,1025.3,521.0
2018-12-31 13:00:00,1025.3,1032.71,1025.3,1031.35,1405.0,1025.3,1032.71,1025.3,1031.35,1405.0
2018-12-31 13:30:00,1030.7,1036.0,1027.63,1029.35,2120.0,1030.7,1036.0,1027.63,1029.35,2120.0
2018-12-31 14:00:00,1025.2,1033.47,1025.04,1030.1,1180.0,1025.2,1033.47,1025.04,1030.1,1180.0
2018-12-31 14:30:00,1029.63,1031.6,1025.8,1027.35,722.0,1029.63,1031.6,1025.8,1027.35,722.0
2018-12-31 15:00:00,1027.35,1031.12,1026.2,1027.08,1890.0,1027.35,1031.12,1026.2,1027.08,1890.0
2018-12-31 15:30:00,1027.09,1036.13,1025.0,1035.01,6315.0,1027.09,1036.13,1025.0,1035.01,6315.0
2019-01-02 09:30:00,1021.88,1043.62,1020.1,1020.1,1580.0,1021.88,1043.62,1020.1,1020.1,1580.0
2019-01-02 10:00:00,1020.0,1032.89,1017.1,1026.32,2123.0,1020.0,1032.89,1017.1,1026.32,2123.0
2019-01-02 10:30:00,1025.12,1030.54,1022.01,1030.49,2201.0,1025.12,1030.54,1022.01,1030.49,2201.0
2019-01-02 11:00:00,1028.98,1033.96,1026.0,1029.14,1767.0,1028.98,1033.96,1026.0,1029.14,1767.0
2019-01-02 11:30:00,1030.29,1030.58,1022.34,1023.09,1524.0,1030.29,1030.58,1022.34,1023.09,1524.0
2019-01-02 12:00:00,1020.52,1022.68,1012.79,1014.57,1525.0,1020.52,1022.68,1012.79,1014.57,1525.0
2019-01-02 12:30:00,1016.42,1021.02,1015.69,1018.29,1499.0,1016.42,1021.02,1015.69,1018.29,1499.0
2019-01-02 13:00:00,1018.04,1022.04,1016.7,1019.0,1495.0,1018.04,1022.04,1016.7,1019.0,1495.0
2019-01-02 13:30:00,1017.1,1021.77,1017.1,1021.03,910.0,1017.1,1021.77,1017.1,1021.03,910.0
2019-01-02 14:00:00,1021.01,1023.44,1016.7,1018.97,1599.0,1021.01,1023.44,1016.7,1018.97,1599.0
2019-01-02 14:30:00,1017.0,1021.68,1017.0,1018.22,848.0,1017.0,1021.68,1017.0,1018.22,848.0
2019-01-02 15:00:00,1018.24,1020.9,1016.34,1017.96,1244.0,1018.24,1020.9,1016.34,1017.96,1244.0
2019-01-02 15:30:00,1018.6,1024.77,1015.13,1019.78,3412.0,1018.6,1024.77,1015.13,1019.78,3412.0
2019-01-03 09:30:00,1019.9,1029.5,1015.5,1022.5,1935.0,1019.9,1029.5,1015.5,1022.5,1935.0
2019-01-03 10:00:00,1020.02,1021.0,1011.41,1013.04,3682.0,1020.02,1021.0,1011.41,1013.04,3682.0
2019-01-03 10:30:00,1011.41,1013.0,1007.47,1013.0,1088.0,1011.41,1013.0,1007.47,1013.0,1088.0
2019-01-03 11:00:00,1012.94,1018.52,1010.14,1013.08,2028.0,1012.94,1018.52,1010.14,1013.08,2028.0
2019-01-03 11:30:00,1014.87,1024.26,1014.87,1019.04,1370.0,1014.87,1024.26,1014.87,1019.04,1370.0
2019-01-03 12:00:00,1021.46,1023.0,1017.0,1020.0,2450.0,1021.46,1023.0,1017.0,1020.0,2450.0
2019-01-03 12:30:00,1021.0,1023.41,1017.97,1020.55,2400.0,1021.0,1023.41,1017.97,1020.55,2400.0
2019-01-03 13:00:00,1020.54,1020.54,1013.0,1016.9,1352.0,1020.54,1020.54,1013.0,1016.9,1352.0
2019-01-03 13:30:00,1014.63,1018.33,1013.51,1014.21,817.0,1014.63,1018.33,1013.51,1014.21,817.0
2019-01-03 14:00:00,1014.4,1018.04,1013.16,1016.07,757.0,1014.4,1018.04,1013.16,1016.07,757.0
2019-01-03 14:30:00,1018.3,1020.0,1010.0,1011.5,1955.0,1018.3,1020.0,1010.0,1011.5,1955.0
2019-01-03 15:00:00,1010.02,1014.27,1006.98,1010.3,1398.0,1010.02,1014.27,1006.98,1010.3,1398.0
2019-01-03 15:30:00,1011.25,1017.98,1005.1,1006.0,3082.0,1011.25,1017.98,1005.1,1006.0,3082.0
2019-01-04 09:30:00,1012.0,1027.3,1012.0,1027.13,2584.0,1012.0,1027.3,1012.0,1027.13,2584.0
2019-01-04 10:00:00,1028.85,1039.76,1025.43,1039.76,1980.0,1028.85,1039.76,1025.43,1039.76,1980.0
2019-01-04 10:30:00,1036.9,1039.75,1025.91,1033.71,3168.0,1036.9,1039.75,1025.91,1033.71,3168.0
2019-01-04 11:00:00,1033.71,1038.0,1023.15,1030.0,1969.0,1033.71,1038.0,1023.15,1030.0,1969.0
2019-01-04 11:30:00,1030.76,1039.75,1030.13,1039.65,2468.0,1030.76,1039.75,1030.13,1039.65,2468.0
2019-01-04 12:00:00,1039.48,1044.76,1035.61,1043.8,2219.0,1039.48,1044.76,1035.61,1043.8,2219.0
2019-01-04 12:30:00,1044.47,1046.4,1037.91,1038.27,2528.0,1044.47,1046.4,1037.91,1038.27,2528.0
2019-01-04 13:00:00,1040.14,1044.25,1035.75,1036.8,939.0,1040.14,1044.25,1035.75,1036.8,939.0
2019-01-04 13:30:00,1034.54,1040.8,1028.75,1031.18,2005.0,1034.54,1040.8,1028.75,1031.18,2005.0
2019-01-04 14:00:00,1030.31,1032.16,1025.07,1031.7,882.0,1030.31,1032.16,1025.07,1031.7,882.0
2019-01-04 14:30:00,1032.0,1035.93,1026.45,1027.13,1823.0,1032.0,1035.93,1026.45,1027.13,1823.0
2019-01-04 15:00:00,1029.0,1034.75,1026.53,1028.22,1815.0,1029.0,1034.75,1026.53,1028.22,1815.0
2019-01-04 15:30:00,1028.72,1033.0,1025.52,1028.29,4595.0,1028.72,1033.0,1025.52,1028.29,4595.0
2019-01-07 09:30:00,1033.8,1041.0,1031.01,1035.25,1830.0,1033.8,1041.0,1031.01,1035.25,1830.0
2019-01-07 10:00:00,1037.42,1040.0,1030.77,1036.41,1432.0,1037.42,1040.0,1030.77,1036.41,1432.0
2019-01-07 10:30:00,1035.7,1040.0,1032.13,1034.88,1014.0,1035.7,1040.0,1032.13,1034.88,1014.0
2019-01-07 11:00:00,1035.7,1038.9,1035.7,1037.39,1037.0,1035.7,1038.9,1035.7,1037.39,1037.0
2019-01-07 11:30:00,1036.2,1044.99,1036.2,1041.92,1092.0,1036.2,1044.99,1036.2,1041.92,1092.0
2019-01-07 12:00:00,1041.05,1044.6,1039.48,1044.6,1287.0,1041.05,1044.6,1039.48,1044.6,1287.0
2019-01-07 12:30:00,1043.05,1045.98,1043.04,1045.67,842.0,1043.05,1045.98,1043.04,1045.67,842.0
2019-01-07 13:00:00,1045.72,1050.0,1045.68,1048.6,1016.0,1045.72,1050.0,1045.68,1048.6,1016.0
2019-01-07 13:30:00,1048.6,1049.13,1040.04,1041.22,1417.0,1048.6,1049.13,1040.04,1041.22,1417.0
2019-01-07 14:00:00,1042.0,1050.69,1040.56,1041.57,1819.0,1042.0,1050.69,1040.56,1041.57,1819.0
2019-01-07 14:30:00,1041.2,1045.78,1039.83,1042.74,1411.0,1041.2,1045.78,1039.83,1042.74,1411.0
2019-01-07 15:00:00,1040.73,1047.0,1039.0,1044.72,1166.0,1040.73,1047.0,1039.0,1044.72,1166.0
2019-01-07 15:30:00,1045.1,1045.67,1036.68,1036.68,2959.0,1045.1,1045.67,1036.68,1036.68,2959.0
2019-01-08 09:30:00,1050.73,1053.9,1036.62,1042.0,1871.0,1050.73,1053.9,1036.62,1042.0,1871.0
2019-01-08 10:00:00,1040.0,1045.16,1036.7,1040.3,2500.0,1040.0,1045.16,1036.7,1040.3,2500.0
2019-01-08 10:30:00,1040.0,1040.48,1030.53,1033.0,783.0,1040.0,1040.48,1030.53,1033.0,783.0
2019-01-08 11:00:00,1034.0,1035.93,1030.04,1031.21,1215.0,1034.0,1035.93,1030.04,1031.21,1215.0
2019-01-08 11:30:00,1031.12,1036.4,1028.63,1036.4,1547.0,1031.12,1036.4,1028.63,1036.4,1547.0
2019-01-08 12:00:00,1036.0,1038.41,1033.64,1035.9,1178.0,1036.0,1038.41,1033.64,1035.9,1178.0
2019-01-08 12:30:00,1036.41,1036.52,1027.02,1031.69,1046.0,1036.41,1036.52,1027.02,1031.69,1046.0
2019-01-08 13:00:00,1031.04,1036.85,1027.15,1033.54,787.0,1031.04,1036.85,1027.15,1033.54,787.0
2019-01-08 13:30:00,1033.9,1038.57,1032.74,1036.87,1014.0,1033.9,1038.57,1032.74,1036.87,1014.0
2019-01-08 14:00:00,1036.04,1036.04,1030.35,1032.2,1544.0,1036.04,1036.04,1030.35,1032.2,1544.0
2019-01-08 14:30:00,1033.0,1034.5,1030.0,1030.0,745.0,1033.0,1034.5,1030.0,1030.0,745.0
2019-01-08 15:00:00,1030.0,1035.44,1026.93,1035.44,1822.0,1030.0,1035.44,1026.93,1035.44,1822.0
2019-01-08 15:30:00,1035.44,1041.15,1031.0,1039.19,9862.0,1035.44,1041.15,1031.0,1039.19,9862.0
2019-01-09 09:30:00,1048.0,1052.66,1039.83,1039.83,3646.0,1048.0,1052.66,1039.83,1039.83,3646.0
2019-01-09 10:00:00,1037.46,1040.0,1036.3,1039.67,2214.0,1037.46,1040.0,1036.3,1039.67,2214.0
2019-01-09 10:30:00,1038.21,1039.0,1025.0,1028.4,6508.0,1038.21,1039.0,1025.0,1028.4,6508.0
2019-01-09 11:00:00,1028.42,1032.0,1028.37,1030.63,2164.0,1028.42,1032.0,1028.37,1030.63,2164.0
2019-01-09 11:30:00,1030.54,1037.06,1029.57,1031.01,1864.0,1030.54,1037.06,1029.57,1031.01,1864.0
2019-01-09 12:00:00,1033.47,1037.6,1030.62,1037.21,2413.0,1033.47,1037.6,1030.62,1037.21,2413.0
2019-01-09 12:30:00,1036.47,1039.18,1034.04,1034.95,1354.0,1036.47,1039.18,1034.04,1034.95,1354.0
2019-01-09 13:00:00,1034.5,1034.5,1030.5,1032.93,2504.0,1034.5,1034.5,1030.5,1032.93,2504.0
2019-01-09 13:30:00,1032.75,1033.47,1030.37,1032.1,1803.0,1032.75,1033.47,1030.37,1032.1,1803.0
2019-01-09 14:00:00,1032.05,1036.5,1031.23,1033.99,2894.0,1032.05,1036.5,1031.23,1033.99,2894.0
2019-01-09 14:30:00,1033.99,1037.54,1032.51,1032.52,3141.0,1033.99,1037.54,1032.51,1032.52,3141.0
2019-01-09 15:00:00,1032.32,1036.55,1032.31,1036.55,3468.0,1032.32,1036.55,1032.31,1036.55,3468.0
2019-01-09 15:30:00,1036.4,1039.59,1033.75,1035.51,5730.0,1036.4,1039.59,1033.75,1035.51,5730.0
2019-01-10 09:30:00,1034.09,1039.0,1030.26,1037.42,1366.0,1034.09,1039.0,1030.26,1037.42,1366.0
2019-01-10 10:00:00,1039.36,1044.37,1037.86,1039.85,2484.0,1039.36,1044.37,1037.86,1039.85,2484.0
2019-01-10 10:30:00,1040.0,1040.99,1034.81,1036.05,1744.0,1040.0,1040.99,1034.81,1036.05,1744.0
2019-01-10 11:00:00,1036.3,1039.88,1036.3,1038.0,843.0,1036.3,1039.88,1036.3,1038.0,843.0
2019-01-10 11:30:00,1038.49,1039.9,1037.0,1037.5,1343.0,1038.49,1039.9,1037.0,1037.5,1343.0
2019-01-10 12:00:00,1038.32,1039.54,1036.5,1037.58,1148.0,1038.32,1039.54,1036.5,1037.58,1148.0
2019-01-10 12:30:00,1037.67,1038.16,1035.0,1036.24,796.0,1037.67,1038.16,1035.0,1036.24,796.0
2019-01-10 13:00:00,1037.05,1037.05,1032.0,1034.63,929.0,1037.05,1037.05,1032.0,1034.63,929.0
2019-01-10 13:30:00,1035.47,1037.3,1031.37,1037.3,802.0,1035.47,1037.3,1031.37,1037.3,802.0
2019-01-10 14:00:00,1037.4,1042.18,1036.71,1037.22,2678.0,1037.4,1042.18,1036.71,1037.22,2678.0
2019-01-10 14:30:00,1037.79,1041.94,1037.0,1037.0,3038.0,1037.79,1041.94,1037.0,1037.0,3038.0
2019-01-10 15:00:00,1039.73,1039.73,1035.83,1038.2,2237.0,1039.73,1039.73,1035.83,1038.2,2237.0
2019-01-10 15:30:00,1038.13,1042.07,1037.19,1040.61,8129.0,1038.13,1042.07,1037.19,1040.61,8129.0
2019-01-11 09:30:00,1044.0,1047.0,1038.38,1039.19,4033.0,1044.0,1047.0,1038.38,1039.19,4033.0
2019-01-11 10:00:00,1040.56,1040.57,1025.02,1026.02,3403.0,1040.56,1040.57,1025.02,1026.02,3403.0
2019-01-11 10:30:00,1027.0,1039.74,1026.45,1038.0,2341.0,1027.0,1039.74,1026.45,1038.0,2341.0
2019-01-11 11:00:00,1038.0,1039.72,1031.9,1034.0,1740.0,1038.0,1039.72,1031.9,1034.0,1740.0
2019-01-11 11:30:00,1033.99,1039.4,1033.01,1037.11,1612.0,1033.99,1039.4,1033.01,1037.11,1612.0
2019-01-11 12:00:00,1035.38,1036.6,1033.02,1035.89,879.0,1035.38,1036.6,1033.02,1035.89,879.0
2019-01-11 12:30:00,1034.25,1037.6,1033.97,1037.6,1329.0,1034.25,1037.6,1033.97,1037.6,1329.0
2019-01-11 13:00:00,1036.26,1037.77,1033.19,1036.33,696.0,1036.26,1037.77,1033.19,1036.33,696.0
2019-01-11 13:30:00,1036.79,1038.25,1036.25,1037.92,1290.0,1036.79,1038.25,1036.25,1037.92,1290.0
2019-01-11 14:00:00,1036.08,1039.67,1036.08,1039.5,684.0,1036.08,1039.67,1036.08,1039.5,684.0
2019-01-11 14:30:00,1039.71,1039.73,1036.0,1036.79,911.0,1039.71,1039.73,1036.0,1036.79,911.0
2019-01-11 15:00:00,1037.75,1038.48,1036.24,1036.91,1422.0,1037.75,1038.48,1036.24,1036.91,1422.0
2019-01-11 15:30:00,1036.26,1041.44,1036.26,1037.26,3026.0,1036.26,1041.44,1036.26,1037.26,3026.0
2019-01-14 09:30:00,1038.42,1041.0,1030.84,1036.55,1179.0,1038.42,1041.0,1030.84,1036.55,1179.0
2019-01-14 10:00:00,1038.0,1041.0,1036.48,1037.22,973.0,1038.0,1041.0,1036.48,1037.22,973.0
2019-01-14 10:30:00,1036.86,1039.53,1035.11,1038.16,1671.0,1036.86,1039.53,1035.11,1038.16,1671.0
2019-01-14 11:00:00,1038.18,1038.88,1035.5,1038.5,450.0,1038.18,1038.88,1035.5,1038.5,450.0
2019-01-14 11:30:00,1037.63,1038.88,1033.38,1034.5,705.0,1037.63,1038.88,1033.38,1034.5,705.0
2019-01-14 12:00:00,1034.5,1041.0,1034.5,1040.3,621.0,1034.5,1041.0,1034.5,1040.3,621.0
2019-01-14 12:30:00,1040.29,1042.73,1037.21,1040.22,977.0,1040.29,1042.73,1037.21,1040.22,977.0
2019-01-14 13:00:00,1040.0,1041.74,1038.48,1038.49,662.0,1040.0,1041.74,1038.48,1038.49,662.0
2019-01-14 13:30:00,1039.1,1043.3,1038.71,1038.71,796.0,1039.1,1043.3,1038.71,1038.71,796.0
2019-01-14 14:00:00,1040.64,1042.47,1037.19,1038.32,901.0,1040.64,1042.47,1037.19,1038.32,901.0
2019-01-14 14:30:00,1038.32,1040.39,1035.64,1037.5,1809.0,1038.32,1040.39,1035.64,1037.5,1809.0
2019-01-14 15:00:00,1037.52,1038.25,1032.01,1034.06,1378.0,1037.52,1038.25,1032.01,1034.06,1378.0
2019-01-14 15:30:00,1034.07,1034.37,1020.01,1030.06,10398.0,1034.07,1034.37,1020.01,1030.06,10398.0
2019-01-15 09:30:00,1029.17,1039.36,1028.5,1034.33,482.0,1029.17,1039.36,1028.5,1034.33,482.0
2019-01-15 10:00:00,1032.6,1040.54,1022.11,1023.35,3778.0,1032.6,1040.54,1022.11,1023.35,3778.0
2019-01-15 10:30:00,1024.56,1033.62,1024.56,1031.06,1878.0,1024.56,1033.62,1024.56,1031.06,1878.0
2019-01-15 11:00:00,1029.62,1031.05,1027.85,1029.39,1185.0,1029.62,1031.05,1027.85,1029.39,1185.0
2019-01-15 11:30:00,1028.23,1036.69,1028.23,1034.7,1629.0,1028.23,1036.69,1028.23,1034.7,1629.0
2019-01-15 12:00:00,1035.24,1036.69,1032.67,1035.01,966.0,1035.24,1036.69,1032.67,1035.01,966.0
2019-01-15 12:30:00,1035.01,1037.4,1031.59,1034.92,968.0,1035.01,1037.4,1031.59,1034.92,968.0
2019-01-15 13:00:00,1034.92,1036.59,1033.53,1034.1,1047.0,1034.92,1036.59,1033.53,1034.1,1047.0
2019-01-15 13:30:00,1034.17,1039.6,1033.89,1038.8,3179.0,1034.17,1039.6,1033.89,1038.8,3179.0
2019-01-15 14:00:00,1037.38,1039.9,1036.0,1036.0,1343.0,1037.38,1039.9,1036.0,1036.0,1343.0
2019-01-15 14:30:00,1035.4,1036.82,1033.79,1036.6,790.0,1035.4,1036.82,1033.79,1036.6,790.0
2019-01-15 15:00:00,1036.6,1038.93,1034.84,1038.29,965.0,1036.6,1038.93,1034.84,1038.29,965.0
2019-01-15 15:30:00,1038.44,1042.34,1038.04,1039.56,2982.0,1038.44,1042.34,1038.04,1039.56,2982.0
2019-01-16 09:30:00,1048.13,1048.99,1043.03,1043.98,2498.0,1048.13,1048.99,1043.03,1043.98,2498.0
2019-01-16 10:00:00,1044.17,1044.99,1038.87,1042.01,1695.0,1044.17,1044.99,1038.87,1042.01,1695.0
2019-01-16 10:30:00,1040.66,1042.43,1038.49,1042.0,2663.0,1040.66,1042.43,1038.49,1042.0,2663.0
2019-01-16 11:00:00,1042.49,1042.51,1037.72,1040.46,1804.0,1042.49,1042.51,1037.72,1040.46,1804.0
2019-01-16 11:30:00,1040.99,1049.28,1040.46,1047.0,2448.0,1040.99,1049.28,1040.46,1047.0,2448.0
2019-01-16 12:00:00,1046.66,1050.99,1041.8,1047.91,4116.0,1046.66,1050.99,1041.8,1047.91,4116.0
2019-01-16 12:30:00,1046.9,1050.99,1046.02,1048.27,1269.0,1046.9,1050.99,1046.02,1048.27,1269.0
2019-01-16 13:00:00,1047.8,1048.86,1046.02,1047.74,1322.0,1047.8,1048.86,1046.02,1047.74,1322.0
2019-01-16 13:30:00,1047.91,1048.78,1044.5,1045.86,1752.0,1047.91,1048.78,1044.5,1045.86,1752.0
2019-01-16 14:00:00,1046.66,1047.89,1045.89,1047.79,1966.0,1046.66,1047.89,1045.89,1047.79,1966.0
2019-01-16 14:30:00,1047.63,1055.0,1047.63,1050.23,5015.0,1047.63,1055.0,1047.63,1050.23,5015.0
2019-01-16 15:00:00,1049.75,1059.85,1048.52,1058.02,5210.0,1049.75,1059.85,1048.52,1058.02,5210.0
2019-01-16 15:30:00,1058.05,1063.99,1052.33,1054.34,9146.0,1058.05,1063.99,1052.33,1054.34,9146.0
2019-01-17 09:30:00,1054.71,1064.99,1054.71,1060.9,1114.0,1054.71,1064.99,1054.71,1060.9,1114.0
2019-01-17 10:00:00,1060.4,1061.84,1054.88,1057.61,1707.0,1060.4,1061.84,1054.88,1057.61,1707.0
2019-01-17 10:30:00,1059.16,1059.45,1054.33,1057.05,1458.0,1059.16,1059.45,1054.33,1057.05,1458.0
2019-01-17 11:00:00,1056.18,1059.8,1054.71,1056.4,1161.0,1056.18,1059.8,1054.71,1056.4,1161.0
2019-01-17 11:30:00,1056.19,1057.69,1052.22,1054.0,2084.0,1056.19,1057.69,1052.22,1054.0,2084.0
2019-01-17 12:00:00,1053.71,1054.61,1050.74,1051.96,1251.0,1053.71,1054.61,1050.74,1051.96,1251.0
2019-01-17 12:30:00,1052.09,1052.69,1050.14,1050.14,390.0,1052.09,1052.69,1050.14,1050.14,390.0
2019-01-17 13:00:00,1050.14,1053.57,1050.14,1051.24,1303.0,1050.14,1053.57,1050.14,1051.24,1303.0
2019-01-17 13:30:00,1052.68,1055.72,1052.59,1053.2,973.0,1052.68,1055.72,1052.59,1053.2,973.0
2019-01-17 14:00:00,1053.2,1058.13,1052.77,1053.55,593.0,1053.2,1058.13,1052.77,1053.55,593.0
2019-01-17 14:30:00,1053.55,1063.8,1053.55,1057.35,1110.0,1053.55,1063.8,1053.55,1057.35,1110.0
2019-01-17 15:00:00,1057.8,1060.12,1053.71,1056.66,793.0,1057.8,1060.12,1053.71,1056.66,793.0
2019-01-17 15:30:00,1057.56,1060.75,1050.51,1057.61,3144.0,1057.56,1060.75,1050.51,1057.61,3144.0
2019-01-18 09:30:00,1067.22,1071.41,1057.79,1062.22,1221.0,1067.22,1071.41,1057.79,1062.22,1221.0
2019-01-18 10:00:00,1059.07,1063.78,1057.79,1058.41,754.0,1059.07,1063.78,1057.79,1058.41,754.0
2019-01-18 10:30:00,1057.79,1064.28,1057.79,1062.05,1656.0,1057.79,1064.28,1057.79,1062.05,1656.0
2019-01-18 11:00:00,1060.39,1068.38,1059.01,1068.38,1641.0,1060.39,1068.38,1059.01,1068.38,1641.0
2019-01-18 11:30:00,1066.66,1069.52,1061.13,1067.6,1575.0,1066.66,1069.52,1061.13,1067.6,1575.0
2019-01-18 12:00:00,1068.38,1071.93,1064.1,1066.74,620.0,1068.38,1071.93,1064.1,1066.74,620.0
2019-01-18 12:30:00,1067.0,1070.0,1064.95,1069.67,3070.0,1067.0,1070.0,1064.95,1069.67,3070.0
2019-01-18 13:00:00,1069.81,1069.81,1065.63,1069.09,653.0,1069.81,1069.81,1065.63,1069.09,653.0
2019-01-18 13:30:00,1067.0,1069.08,1065.63,1068.55,760.0,1067.0,1069.08,1065.63,1068.55,760.0
2019-01-18 14:00:00,1067.28,1069.0,1065.7,1067.84,733.0,1067.28,1069.0,1065.7,1067.84,733.0
2019-01-18 14:30:00,1066.93,1069.66,1066.0,1069.66,808.0,1066.93,1069.66,1066.0,1069.66,808.0
2019-01-18 15:00:00,1067.42,1069.99,1065.6,1066.0,1153.0,1067.42,1069.99,1065.6,1066.0,1153.0
2019-01-18 15:30:00,1066.59,1069.79,1065.6,1069.78,3651.0,1066.59,1069.79,1065.6,1069.78,3651.0
2019-01-22 09:30:00,1066.32,1081.0,1063.84,1075.09,3055.0,1066.32,1081.0,1063.84,1075.09,3055.0
2019-01-22 10:00:00,1075.09,1075.1,1063.8,1066.6,1625.0,1075.09,1075.1,1063.8,1066.6,1625.0
2019-01-22 10:30:00,1064.65,1066.0,1061.0,1062.57,707.0,1064.65,1066.0,1061.0,1062.57,707.0
2019-01-22 11:00:00,1062.57,1063.09,1054.31,1056.74,1439.0,1062.57,1063.09,1054.31,1056.74,1439.0
2019-01-22 11:30:00,1056.42,1058.0,1045.0,1045.01,2287.0,1056.42,1058.0,1045.0,1045.01,2287.0
2019-01-22 12:00:00,1047.0,1052.29,1046.55,1047.88,1509.0,1047.0,1052.29,1046.55,1047.88,1509.0
2019-01-22 12:30:00,1047.33,1048.52,1043.73,1044.98,1372.0,1047.33,1048.52,1043.73,1044.98,1372.0
2019-01-22 13:00:00,1043.73,1044.16,1036.08,1039.28,1969.0,1043.73,1044.16,1036.08,1039.28,1969.0
2019-01-22 13:30:00,1039.28,1041.65,1039.0,1040.0,1606.0,1039.28,1041.65,1039.0,1040.0,1606.0
2019-01-22 14:00:00,1041.08,1043.44,1039.77,1040.0,1295.0,1041.08,1043.44,1039.77,1040.0,1295.0
2019-01-22 14:30:00,1040.3,1040.5,1035.0,1037.01,1871.0,1040.3,1040.5,1035.0,1037.01,1871.0
2019-01-22 15:00:00,1037.8,1042.1,1036.02,1037.02,1455.0,1037.8,1042.1,1036.02,1037.02,1455.0
2019-01-22 15:30:00,1037.02,1040.28,1034.71,1035.0,10936.0,1037.02,1040.28,1034.71,1035.0,10936.0
2019-01-23 09:30:00,1037.37,1060.0,1033.85,1034.65,1845.0,1037.37,1060.0,1033.85,1034.65,1845.0
2019-01-23 10:00:00,1036.77,1048.47,1036.62,1043.74,1915.0,1036.77,1048.47,1036.62,1043.74,1915.0
2019-01-23 10:30:00,1042.68,1046.54,1042.68,1044.82,1866.0,1042.68,1046.54,1042.68,1044.82,1866.0
2019-01-23 11:00:00,1046.06,1049.9,1040.6,1046.7,2109.0,1046.06,1049.9,1040.6,1046.7,2109.0
2019-01-23 11:30:00,1046.7,1047.72,1041.14,1041.14,958.0,1046.7,1047.72,1041.14,1041.14,958.0
2019-01-23 12:00:00,1041.14,1043.69,1037.01,1042.99,1372.0,1041.14,1043.69,1037.01,1042.99,1372.0
2019-01-23 12:30:00,1042.99,1044.35,1040.45,1040.89,473.0,1042.99,1044.35,1040.45,1040.89,473.0
2019-01-23 13:00:00,1041.51,1041.9,1038.1,1040.2,648.0,1041.51,1041.9,1038.1,1040.2,648.0
2019-01-23 13:30:00,1040.2,1041.84,1037.04,1040.15,1119.0,1040.2,1041.84,1037.04,1040.15,1119.0
2019-01-23 14:00:00,1039.4,1041.76,1037.19,1040.0,2254.0,1039.4,1041.76,1037.19,1040.0,2254.0
2019-01-23 14:30:00,1039.45,1041.59,1038.14,1039.39,839.0,1039.45,1041.59,1038.14,1039.39,839.0
2019-01-23 15:00:00,1039.9,1042.72,1038.34,1041.0,2528.0,1039.9,1042.72,1038.34,1041.0,2528.0
2019-01-23 15:30:00,1041.0,1042.4,1038.14,1038.63,4781.0,1041.0,1042.4,1038.14,1038.63,4781.0
2019-01-24 09:30:00,1037.16,1041.8,1034.43,1036.19,1989.0,1037.16,1041.8,1034.43,1036.19,1989.0
2019-01-24 10:00:00,1034.6,1038.32,1034.6,1037.97,729.0,1034.6,1038.32,1034.6,1037.97,729.0
2019-01-24 10:30:00,1041.0,1041.0,1035.59,1038.71,936.0,1041.0,1041.0,1035.59,1038.71,936.0
2019-01-24 11:00:00,1038.37,1039.15,1030.0,1037.31,900.0,1038.37,1039.15,1030.0,1037.31,900.0
2019-01-24 11:30:00,1037.31,1037.32,1027.31,1031.48,867.0,1037.31,1037.32,1027.31,1031.48,867.0
2019-01-24 12:00:00,1032.13,1033.72,1028.01,1030.4,1321.0,1032.13,1033.72,1028.01,1030.4,1321.0
2019-01-24 12:30:00,1030.7,1032.3,1028.0,1031.52,406.0,1030.7,1032.3,1028.0,1031.52,406.0
2019-01-24 13:00:00,1030.41,1032.23,1022.51,1027.11,957.0,1030.41,1032.23,1022.51,1027.11,957.0
2019-01-24 13:30:00,1027.11,1029.5,1026.0,1028.13,706.0,1027.11,1029.5,1026.0,1028.13,706.0
2019-01-24 14:00:00,1028.29,1029.66,1026.0,1026.76,1379.0,1028.29,1029.66,1026.0,1026.76,1379.0
2019-01-24 14:30:00,1029.16,1032.71,1026.0,1032.0,1553.0,1029.16,1032.71,1026.0,1032.0,1553.0
2019-01-24 15:00:00,1032.0,1037.87,1030.07,1032.36,1587.0,1032.0,1037.87,1030.07,1032.36,1587.0
2019-01-24 15:30:00,1034.55,1039.22,1033.71,1036.14,3668.0,1034.55,1039.22,1033.71,1036.14,3668.0
2019-01-25 09:30:00,1040.0,1045.67,1036.15,1036.81,759.0,1040.0,1045.67,1036.15,1036.81,759.0
2019-01-25 10:00:00,1036.39,1037.5,1030.22,1033.02,2002.0,1036.39,1037.5,1030.22,1033.02,2002.0
2019-01-25 10:30:00,1033.02,1037.25,1029.17,1033.02,4671.0,1033.02,1037.25,1029.17,1033.02,4671.0
2019-01-25 11:00:00,1034.0,1036.5,1032.0,1034.54,913.0,1034.0,1036.5,1032.0,1034.54,913.0
2019-01-25 11:30:00,1032.02,1036.42,1032.0,1035.13,983.0,1032.02,1036.42,1032.0,1035.13,983.0
2019-01-25 12:00:00,1035.13,1039.3,1032.0,1037.37,1395.0,1035.13,1039.3,1032.0,1037.37,1395.0
2019-01-25 12:30:00,1039.01,1039.59,1034.51,1037.94,1286.0,1039.01,1039.59,1034.51,1037.94,1286.0
2019-01-25 13:00:00,1038.35,1043.49,1037.41,1041.8,1536.0,1038.35,1043.49,1037.41,1041.8,1536.0
2019-01-25 13:30:00,1041.53,1048.18,1039.59,1042.35,2203.0,1041.53,1048.18,1039.59,1042.35,2203.0
2019-01-25 14:00:00,1043.75,1045.76,1039.61,1042.89,1980.0,1043.75,1045.76,1039.61,1042.89,1980.0
2019-01-25 14:30:00,1042.84,1044.08,1040.41,1042.0,1458.0,1042.84,1044.08,1040.41,1042.0,1458.0
2019-01-25 15:00:00,1042.0,1042.0,1034.81,1034.82,1146.0,1042.0,1042.0,1034.81,1034.82,1146.0
2019-01-25 15:30:00,1034.83,1039.59,1032.02,1038.35,6614.0,1034.83,1039.59,1032.02,1038.35,6614.0
2019-01-28 09:30:00,1037.9,1043.2,1030.88,1042.36,3601.0,1037.9,1043.2,1030.88,1042.36,3601.0
2019-01-28 10:00:00,1042.0,1043.2,1035.77,1037.98,1263.0,1042.0,1043.2,1035.77,1037.98,1263.0
2019-01-28 10:30:00,1037.75,1040.0,1034.04,1036.0,3476.0,1037.75,1040.0,1034.04,1036.0,3476.0
2019-01-28 11:00:00,1036.78,1038.46,1034.5,1036.42,1266.0,1036.78,1038.46,1034.5,1036.42,1266.0
2019-01-28 11:30:00,1036.81,1037.8,1034.13,1036.06,1051.0,1036.81,1037.8,1034.13,1036.06,1051.0
2019-01-28 12:00:00,1037.3,1037.3,1034.0,1035.4,1226.0,1037.3,1037.3,1034.0,1035.4,1226.0
2019-01-28 12:30:00,1036.28,1036.6,1034.87,1035.07,1118.0,1036.28,1036.6,1034.87,1035.07,1118.0
2019-01-28 13:00:00,1035.07,1036.63,1033.46,1034.68,1040.0,1035.07,1036.63,1033.46,1034.68,1040.0
2019-01-28 13:30:00,1033.14,1036.5,1033.14,1036.15,1860.0,1033.14,1036.5,1033.14,1036.15,1860.0
2019-01-28 14:00:00,1036.5,1036.5,1033.93,1034.29,642.0,1036.5,1036.5,1033.93,1034.29,642.0
2019-01-28 14:30:00,1035.68,1035.92,1033.0,1034.06,1674.0,1035.68,1035.92,1033.0,1034.06,1674.0
2019-01-28 15:00:00,1033.49,1034.57,1032.04,1033.6,1270.0,1033.49,1034.57,1032.04,1033.6,1270.0
2019-01-28 15:30:00,1033.65,1035.0,1031.0,1034.7,4612.0,1033.65,1035.0,1031.0,1034.7,4612.0
2019-01-29 09:30:00,1048.0,1048.0,1037.55,1045.0,1921.0,1048.0,1048.0,1037.55,1045.0,1921.0
2019-01-29 10:00:00,1043.3,1045.92,1036.0,1037.02,1522.0,1043.3,1045.92,1036.0,1037.02,1522.0
2019-01-29 10:30:00,1037.96,1039.99,1031.33,1034.61,1742.0,1037.96,1039.99,1031.33,1034.61,1742.0
2019-01-29 11:00:00,1035.06,1037.88,1031.33,1034.71,2015.0,1035.06,1037.88,1031.33,1034.71,2015.0
2019-01-29 11:30:00,1035.72,1037.82,1032.59,1032.85,1929.0,1035.72,1037.82,1032.59,1032.85,1929.0
2019-01-29 12:00:00,1031.4,1037.06,1031.4,1035.78,1242.0,1031.4,1037.06,1031.4,1035.78,1242.0
2019-01-29 12:30:00,1034.27,1035.8,1032.55,1034.02,764.0,1034.27,1035.8,1032.55,1034.02,764.0
2019-01-29 13:00:00,1033.87,1033.87,1029.91,1029.93,915.0,1033.87,1033.87,1029.91,1029.93,915.0
2019-01-29 13:30:00,1031.29,1033.48,1030.17,1033.48,628.0,1031.29,1033.48,1030.17,1033.48,628.0
2019-01-29 14:00:00,1034.8,1035.0,1031.24,1031.24,638.0,1034.8,1035.0,1031.24,1031.24,638.0
2019-01-29 14:30:00,1032.93,1034.4,1027.48,1027.97,2276.0,1032.93,1034.4,1027.48,1027.97,2276.0
2019-01-29 15:00:00,1027.95,1034.96,1027.94,1034.12,936.0,1027.95,1034.96,1027.94,1034.12,936.0
2019-01-29 15:30:00,1034.45,1035.5,1028.48,1031.36,2700.0,1034.45,1035.5,1028.48,1031.36,2700.0
2019-01-30 09:30:00,1035.21,1037.3,1029.96,1029.97,2880.0,1035.21,1037.3,1029.96,1029.97,2880.0
2019-01-30 10:00:00,1031.88,1034.73,1026.35,1034.21,1344.0,1031.88,1034.73,1026.35,1034.21,1344.0
2019-01-30 10:30:00,1034.67,1037.44,1033.11,1037.19,785.0,1034.67,1037.44,1033.11,1037.19,785.0
2019-01-30 11:00:00,1037.3,1041.05,1037.29,1040.91,1419.0,1037.3,1041.05,1037.29,1040.91,1419.0
2019-01-30 11:30:00,1040.51,1044.99,1040.51,1044.0,1763.0,1040.51,1044.99,1040.51,1044.0,1763.0
2019-01-30 12:00:00,1044.46,1046.07,1043.58,1043.58,1154.0,1044.46,1046.07,1043.58,1043.58,1154.0
2019-01-30 12:30:00,1044.72,1045.13,1043.02,1043.16,637.0,1044.72,1045.13,1043.02,1043.16,637.0
2019-01-30 13:00:00,1043.47,1049.65,1042.55,1045.05,1165.0,1043.47,1049.65,1042.55,1045.05,1165.0
2019-01-30 13:30:00,1045.29,1045.7,1041.74,1042.2,612.0,1045.29,1045.7,1041.74,1042.2,612.0
2019-01-30 14:00:00,1044.08,1054.95,1041.2,1049.57,2482.0,1044.08,1054.95,1041.2,1049.57,2482.0
2019-01-30 14:30:00,1049.78,1050.41,1046.43,1048.54,1078.0,1049.78,1050.41,1046.43,1048.54,1078.0
2019-01-30 15:00:00,1049.86,1053.0,1047.0,1049.2,3252.0,1049.86,1053.0,1047.0,1049.2,3252.0
2019-01-30 15:30:00,1049.01,1054.95,1047.07,1049.55,9246.0,1049.01,1054.95,1047.07,1049.55,9246.0
2019-01-31 09:30:00,1051.65,1058.42,1050.75,1053.63,1763.0,1051.65,1058.42,1050.75,1053.63,1763.0
2019-01-31 10:00:00,1053.01,1056.2,1052.9,1056.2,1381.0,1053.01,1056.2,1052.9,1056.2,1381.0
2019-01-31 10:30:00,1056.51,1057.23,1050.79,1052.36,1119.0,1056.51,1057.23,1050.79,1052.36,1119.0
2019-01-31 11:00:00,1052.89,1053.11,1047.01,1050.6,978.0,1052.89,1053.11,1047.01,1050.6,978.0
2019-01-31 11:30:00,1049.69,1055.38,1048.01,1050.1,992.0,1049.69,1055.38,1048.01,1050.1,992.0
2019-01-31 12:00:00,1050.58,1050.58,1042.77,1045.27,897.0,1050.58,1050.58,1042.77,1045.27,897.0
2019-01-31 12:30:00,1046.62,1053.05,1044.19,1049.67,2661.0,1046.62,1053.05,1044.19,1049.67,2661.0
2019-01-31 13:00:00,1050.84,1052.96,1047.76,1049.84,743.0,1050.84,1052.96,1047.76,1049.84,743.0
2019-01-31 13:30:00,1049.84,1056.4,1047.76,1051.41,956.0,1049.84,1056.4,1047.76,1051.41,956.0
2019-01-31 14:00:00,1052.72,1054.0,1050.84,1052.54,1198.0,1052.72,1054.0,1050.84,1052.54,1198.0
2019-01-31 14:30:00,1051.65,1053.9,1050.8,1052.56,872.0,1051.65,1053.9,1050.8,1052.56,872.0
2019-01-31 15:00:00,1052.94,1053.42,1048.0,1050.68,759.0,1052.94,1053.42,1048.0,1050.68,759.0
2019-01-31 15:30:00,1049.61,1054.48,1049.61,1050.15,5585.0,1049.61,1054.48,1049.61,1050.15,5585.0
2019-02-01 09:30:00,1055.12,1058.0,1045.49,1045.83,2044.0,1055.12,1058.0,1045.49,1045.83,2044.0
2019-02-01 10:00:00,1045.49,1053.7,1045.49,1053.69,1947.0,1045.49,1053.7,1045.49,1053.69,1947.0
2019-02-01 10:30:00,1053.4,1053.7,1048.65,1051.54,1375.0,1053.4,1053.7,1048.65,1051.54,1375.0
2019-02-01 11:00:00,1051.49,1053.7,1049.43,1053.5,1219.0,1051.49,1053.7,1049.43,1053.5,1219.0
2019-02-01 11:30:00,1053.49,1053.7,1049.14,1053.61,1097.0,1053.49,1053.7,1049.14,1053.61,1097.0
2019-02-01 12:00:00,1053.0,1053.7,1018.01,1044.09,7293.0,1053.0,1053.7,1018.01,1044.09,7293.0
2019-02-01 12:30:00,1044.52,1052.99,1044.52,1049.14,1061.0,1044.52,1052.99,1044.52,1049.14,1061.0
2019-02-01 13:00:00,1051.93,1052.24,1050.11,1052.24,699.0,1051.93,1052.24,1050.11,1052.24,699.0
2019-02-01 13:30:00,1052.58,1054.62,1050.0,1052.69,1487.0,1052.58,1054.62,1050.0,1052.69,1487.0
2019-02-01 14:00:00,1052.56,1056.2,1052.01,1055.63,2153.0,1052.56,1056.2,1052.01,1055.63,2153.0
2019-02-01 14:30:00,1055.99,1058.0,1054.41,1056.38,2659.0,1055.99,1058.0,1054.41,1056.38,2659.0
2019-02-01 15:00:00,1057.61,1057.96,1052.99,1053.19,2026.0,1057.61,1057.96,1052.99,1053.19,2026.0
2019-02-01 15:30:00,1054.69,1060.0,1053.98,1059.03,4600.0,1054.69,1060.0,1053.98,1059.03,4600.0
2019-02-04 09:30:00,1055.96,1062.47,1052.09,1057.09,1742.0,1055.96,1062.47,1052.09,1057.09,1742.0
2019-02-04 10:00:00,1053.34,1057.08,1053.34,1053.68,1094.0,1053.34,1057.08,1053.34,1053.68,1094.0
2019-02-04 10:30:00,1053.68,1058.37,1051.87,1057.46,1804.0,1053.68,1058.37,1051.87,1057.46,1804.0
2019-02-04 11:00:00,1055.38,1057.13,1052.04,1055.13,578.0,1055.38,1057.13,1052.04,1055.13,578.0
2019-02-04 11:30:00,1055.26,1058.99,1055.26,1058.69,1234.0,1055.26,1058.99,1055.26,1058.69,1234.0
2019-02-04 12:00:00,1058.65,1061.1,1056.3,1058.06,1198.0,1058.65,1061.1,1056.3,1058.06,1198.0
2019-02-04 12:30:00,1058.06,1061.48,1057.53,1058.81,1379.0,1058.06,1061.48,1057.53,1058.81,1379.0
2019-02-04 13:00:00,1058.83,1062.71,1058.83,1060.91,815.0,1058.83,1062.71,1058.83,1060.91,815.0
2019-02-04 13:30:00,1060.93,1062.21,1058.0,1061.52,1728.0,1060.93,1062.21,1058.0,1061.52,1728.0
2019-02-04 14:00:00,1060.87,1065.51,1060.1,1063.87,494.0,1060.87,1065.51,1060.1,1063.87,494.0
2019-02-04 14:30:00,1064.39,1065.04,1059.12,1062.69,4712.0,1064.39,1065.04,1059.12,1062.69,4712.0
2019-02-04 15:00:00,1062.68,1064.24,1061.53,1062.39,1243.0,1062.68,1064.24,1061.53,1062.39,1243.0
2019-02-04 15:30:00,1062.78,1068.05,1061.68,1063.9,7549.0,1062.78,1068.05,1061.68,1063.9,7549.0
2019-02-05 09:30:00,1067.55,1079.24,1060.25,1066.75,1177.0,1067.55,1079.24,1060.25,1066.75,1177.0
2019-02-05 10:00:00,1066.58,1066.69,1062.79,1066.69,940.0,1066.58,1066.69,1062.79,1066.69,940.0
2019-02-05 10:30:00,1064.61,1069.57,1063.01,1065.47,1168.0,1064.61,1069.57,1063.01,1065.47,1168.0
2019-02-05 11:00:00,1065.95,1067.13,1064.86,1064.86,621.0,1065.95,1067.13,1064.86,1064.86,621.0
2019-02-05 11:30:00,1064.86,1068.85,1064.86,1068.33,2263.0,1064.86,1068.85,1064.86,1068.33,2263.0
2019-02-05 12:00:00,1067.0,1068.5,1064.45,1066.54,1449.0,1067.0,1068.5,1064.45,1066.54,1449.0
2019-02-05 12:30:00,1066.18,1067.02,1065.62,1066.68,1241.0,1066.18,1067.02,1065.62,1066.68,1241.0
2019-02-05 13:00:00,1066.68,1066.78,1064.74,1066.25,609.0,1066.68,1066.78,1064.74,1066.25,609.0
2019-02-05 13:30:00,1065.01,1066.74,1065.01,1065.53,309.0,1065.01,1066.74,1065.01,1065.53,309.0
2019-02-05 14:00:00,1065.5,1067.02,1064.95,1066.93,1063.0,1065.5,1067.02,1064.95,1066.93,1063.0
2019-02-05 14:30:00,1066.36,1066.93,1063.16,1064.33,1233.0,1066.36,1066.93,1063.16,1064.33,1233.0
2019-02-05 15:00:00,1065.84,1067.01,1063.56,1065.56,3746.0,1065.84,1067.01,1063.56,1065.56,3746.0
2019-02-05 15:30:00,1065.21,1068.67,1062.26,1068.11,11873.0,1065.21,1068.67,1062.26,1068.11,11873.0
2019-02-06 09:30:00,1047.9,1066.1,1011.11,1016.14,12890.0,1047.9,1066.1,1011.11,1016.14,12890.0
2019-02-06 10:00:00,1018.0,1030.37,1015.02,1021.73,6387.0,1018.0,1030.37,1015.02,1021.73,6387.0
2019-02-06 10:30:00,1021.73,1026.62,1020.0,1022.0,5912.0,1021.73,1026.62,1020.0,1022.0,5912.0
2019-02-06 11:00:00,1022.0,1028.45,1015.01,1018.58,8644.0,1022.0,1028.45,1015.01,1018.58,8644.0
2019-02-06 11:30:00,1018.63,1025.0,1016.07,1022.07,3740.0,1018.63,1025.0,1016.07,1022.07,3740.0
2019-02-06 12:00:00,1022.07,1022.07,1016.87,1021.55,4260.0,1022.07,1022.07,1016.87,1021.55,4260.0
2019-02-06 12:30:00,1021.73,1027.25,1021.73,1026.27,2473.0,1021.73,1027.25,1021.73,1026.27,2473.0
2019-02-06 13:00:00,1026.63,1032.85,1023.27,1032.85,2278.0,1026.63,1032.85,1023.27,1032.85,2278.0
2019-02-06 13:30:00,1030.62,1034.9,1026.68,1029.83,2395.0,1030.62,1034.9,1026.68,1029.83,2395.0
2019-02-06 14:00:00,1027.4,1029.89,1024.0,1027.23,3477.0,1027.4,1029.89,1024.0,1027.23,3477.0
2019-02-06 14:30:00,1027.01,1028.0,1018.37,1021.01,3591.0,1027.01,1028.0,1018.37,1021.01,3591.0
2019-02-06 15:00:00,1021.78,1026.1,1019.16,1021.74,5248.0,1021.78,1026.1,1019.16,1021.74,5248.0
2019-02-06 15:30:00,1020.04,1025.51,1015.3,1018.83,12842.0,1020.04,1025.51,1015.3,1018.83,12842.0
2019-02-07 09:30:00,1010.01,1024.86,1002.0,1024.86,4574.0,1010.01,1024.86,1002.0,1024.86,4574.0
2019-02-07 10:00:00,1019.45,1023.14,1016.03,1020.64,1661.0,1019.45,1023.14,1016.03,1020.64,1661.0
2019-02-07 10:30:00,1021.92,1023.33,1018.06,1018.79,3649.0,1021.92,1023.33,1018.06,1018.79,3649.0
2019-02-07 11:00:00,1018.0,1024.05,1015.07,1016.52,2882.0,1018.0,1024.05,1015.07,1016.52,2882.0
2019-02-07 11:30:00,1016.55,1019.46,1011.53,1013.52,2098.0,1016.55,1019.46,1011.53,1013.52,2098.0
2019-02-07 12:00:00,1012.69,1015.65,1010.87,1012.0,1443.0,1012.69,1015.65,1010.87,1012.0,1443.0
2019-02-07 12:30:00,1011.26,1014.86,1010.1,1010.12,979.0,1011.26,1014.86,1010.1,1010.12,979.0
2019-02-07 13:00:00,1010.18,1017.14,1010.18,1012.91,1740.0,1010.18,1017.14,1010.18,1012.91,1740.0
2019-02-07 13:30:00,1012.22,1014.8,1011.06,1011.22,1378.0,1012.22,1014.8,1011.06,1011.22,1378.0
2019-02-07 14:00:00,1011.23,1013.07,1006.93,1010.48,1753.0,1011.23,1013.07,1006.93,1010.48,1753.0
2019-02-07 14:30:00,1010.69,1011.59,1008.22,1008.5,1455.0,1010.69,1011.59,1008.22,1008.5,1455.0
2019-02-07 15:00:00,1009.59,1010.6,1007.21,1009.63,1535.0,1009.59,1010.6,1007.21,1009.63,1535.0
2019-02-07 15:30:00,1008.05,1014.25,1007.54,1012.69,6942.0,1008.05,1014.25,1007.54,1012.69,6942.0
2019-02-08 09:30:00,1011.96,1015.0,1006.76,1006.76,2229.0,1011.96,1015.0,1006.76,1006.76,2229.0
2019-02-08 10:00:00,1005.01,1013.99,1004.8,1010.36,2095.0,1005.01,1013.99,1004.8,1010.36,2095.0
2019-02-08 10:30:00,1011.7,1011.7,1001.81,1004.0,835.0,1011.7,1011.7,1001.81,1004.0,835.0
2019-02-08 11:00:00,1004.0,1005.66,1001.25,1005.65,771.0,1004.0,1005.66,1001.25,1005.65,771.0
2019-02-08 11:30:00,1006.24,1010.27,1004.84,1010.06,1417.0,1006.24,1010.27,1004.84,1010.06,1417.0
2019-02-08 12:00:00,1009.77,1011.96,1009.0,1010.75,2763.0,1009.77,1011.96,1009.0,1010.75,2763.0
2019-02-08 12:30:00,1010.75,1013.51,1009.0,1009.0,1591.0,1010.75,1013.51,1009.0,1009.0,1591.0
2019-02-08 13:00:00,1008.99,1010.47,1007.45,1008.31,764.0,1008.99,1010.47,1007.45,1008.31,764.0
2019-02-08 13:30:00,1008.4,1012.36,1008.39,1011.33,1238.0,1008.4,1012.36,1008.39,1011.33,1238.0
2019-02-08 14:00:00,1011.33,1013.99,1009.98,1011.63,1426.0,1011.33,1013.99,1009.98,1011.63,1426.0
2019-02-08 14:30:00,1012.07,1014.55,1010.89,1013.55,1108.0,1012.07,1014.55,1010.89,1013.55,1108.0
2019-02-08 15:00:00,1013.5,1014.21,1011.14,1014.1,1696.0,1013.5,1014.21,1011.14,1014.1,1696.0
2019-02-08 15:30:00,1014.26,1019.01,1013.18,1019.0,4340.0,1014.26,1019.01,1013.18,1019.0,4340.0
2019-02-11 09:30:00,1019.0,1022.89,1012.0,1012.45,1049.0,1019.0,1022.89,1012.0,1012.45,1049.0
2019-02-11 10:00:00,1012.0,1016.38,1011.62,1013.4,753.0,1012.0,1016.38,1011.62,1013.4,753.0
2019-02-11 10:30:00,1012.55,1018.0,1012.09,1016.0,1062.0,1012.55,1018.0,1012.09,1016.0,1062.0
2019-02-11 11:00:00,1017.08,1019.35,1016.01,1016.58,1575.0,1017.08,1019.35,1016.01,1016.58,1575.0
2019-02-11 11:30:00,1015.73,1017.9,1015.0,1016.01,1876.0,1015.73,1017.9,1015.0,1016.01,1876.0
2019-02-11 12:00:00,1016.01,1017.19,1012.97,1016.02,1244.0,1016.01,1017.19,1012.97,1016.02,1244.0
2019-02-11 12:30:00,1016.02,1016.84,1012.53,1013.7,1181.0,1016.02,1016.84,1012.53,1013.7,1181.0
2019-02-11 13:00:00,1012.69,1015.73,1012.01,1013.1,1254.0,1012.69,1015.73,1012.01,1013.1,1254.0
2019-02-11 13:30:00,1013.09,1014.98,1012.43,1014.98,5548.0,1013.09,1014.98,1012.43,1014.98,5548.0
2019-02-11 14:00:00,1014.58,1016.52,1014.09,1015.15,910.0,1014.58,1016.52,1014.09,1015.15,910.0
2019-02-11 14:30:00,1015.0,1022.45,1014.86,1022.2,2673.0,1015.0,1022.45,1014.86,1022.2,2673.0
2019-02-11 15:00:00,1021.8,1022.45,1017.51,1020.01,1673.0,1021.8,1022.45,1017.51,1020.01,1673.0
2019-02-11 15:30:00,1020.01,1022.8,1015.7,1018.72,3112.0,1020.01,1022.8,1015.7,1018.72,3112.0
2019-02-12 09:30:00,1026.0,1031.0,1026.0,1026.91,964.0,1026.0,1031.0,1026.0,1026.91,964.0
2019-02-12 10:00:00,1029.22,1031.0,1027.34,1028.96,2568.0,1029.22,1031.0,1027.34,1028.96,2568.0
2019-02-12 10:30:00,1028.2,1029.57,1025.0,1028.91,2901.0,1028.2,1029.57,1025.0,1028.91,2901.0
2019-02-12 11:00:00,1028.9,1034.99,1028.03,1033.9,1960.0,1028.9,1034.99,1028.03,1033.9,1960.0
2019-02-12 11:30:00,1032.7,1034.4,1031.31,1033.2,1636.0,1032.7,1034.4,1031.31,1033.2,1636.0
2019-02-12 12:00:00,1033.2,1033.2,1029.49,1030.25,1531.0,1033.2,1033.2,1029.49,1030.25,1531.0
2019-02-12 12:30:00,1030.92,1031.57,1027.67,1029.96,1317.0,1030.92,1031.57,1027.67,1029.96,1317.0
2019-02-12 13:00:00,1030.04,1033.15,1028.11,1032.96,910.0,1030.04,1033.15,1028.11,1032.96,910.0
2019-02-12 13:30:00,1032.71,1036.5,1032.71,1036.19,1125.0,1032.71,1036.5,1032.71,1036.19,1125.0
2019-02-12 14:00:00,1036.31,1036.32,1028.68,1031.6,2285.0,1036.31,1036.32,1028.68,1031.6,2285.0
2019-02-12 14:30:00,1031.6,1032.9,1029.95,1032.9,719.0,1031.6,1032.9,1029.95,1032.9,719.0
2019-02-12 15:00:00,1032.9,1034.95,1031.68,1034.32,933.0,1032.9,1034.95,1031.68,1034.32,933.0
2019-02-12 15:30:00,1034.32,1035.08,1030.96,1031.02,7408.0,1034.32,1035.08,1030.96,1031.02,7408.0
2019-02-13 09:30:00,1037.43,1043.75,1028.55,1028.56,2887.0,1037.43,1043.75,1028.55,1028.56,2887.0
2019-02-13 10:00:00,1029.0,1035.07,1028.58,1032.79,1835.0,1029.0,1035.07,1028.58,1032.79,1835.0
2019-02-13 10:30:00,1034.39,1034.47,1030.0,1030.0,1731.0,1034.39,1034.47,1030.0,1030.0,1731.0
2019-02-13 11:00:00,1030.22,1030.95,1023.51,1023.51,1554.0,1030.22,1030.95,1023.51,1023.51,1554.0
2019-02-13 11:30:00,1023.58,1025.14,1021.08,1021.52,2462.0,1023.58,1025.14,1021.08,1021.52,2462.0
2019-02-13 12:00:00,1021.52,1021.96,1017.73,1019.6,1378.0,1021.52,1021.96,1017.73,1019.6,1378.0
2019-02-13 12:30:00,1019.41,1022.81,1017.14,1021.75,4918.0,1019.41,1022.81,1017.14,1021.75,4918.0
2019-02-13 13:00:00,1022.4,1026.3,1021.88,1025.4,3199.0,1022.4,1026.3,1021.88,1025.4,3199.0
2019-02-13 13:30:00,1025.5,1025.5,1020.45,1020.57,1647.0,1025.5,1025.5,1020.45,1020.57,1647.0
2019-02-13 14:00:00,1020.01,1022.37,1018.97,1020.49,1382.0,1020.01,1022.37,1018.97,1020.49,1382.0
2019-02-13 14:30:00,1019.2,1020.99,1017.51,1017.61,1777.0,1019.2,1020.99,1017.51,1017.61,1777.0
2019-02-13 15:00:00,1018.97,1020.81,1015.23,1020.81,3454.0,1018.97,1020.81,1015.23,1020.81,3454.0
2019-02-13 15:30:00,1019.51,1020.65,1015.0,1015.11,4776.0,1019.51,1020.65,1015.0,1015.11,4776.0
2019-02-14 09:30:00,1015.25,1026.86,1007.08,1010.81,1810.0,1015.25,1026.86,1007.08,1010.81,1810.0
2019-02-14 10:00:00,1010.42,1015.43,1008.05,1011.0,1512.0,1010.42,1015.43,1008.05,1011.0,1512.0
2019-02-14 10:30:00,1012.2,1013.81,1005.01,1010.88,1351.0,1012.2,1013.81,1005.01,1010.88,1351.0
2019-02-14 11:00:00,1011.75,1013.72,1007.0,1011.24,2711.0,1011.75,1013.72,1007.0,1011.24,2711.0
2019-02-14 11:30:00,1012.88,1018.01,1010.29,1018.01,1249.0,1012.88,1018.01,1010.29,1018.01,1249.0
2019-02-14 12:00:00,1018.01,1023.47,1016.57,1021.54,1350.0,1018.01,1023.47,1016.57,1021.54,1350.0
2019-02-14 12:30:00,1021.2,1023.51,1021.14,1021.2,831.0,1021.2,1023.51,1021.14,1021.2,831.0
2019-02-14 13:00:00,1020.73,1022.18,1019.81,1021.51,588.0,1020.73,1022.18,1019.81,1021.51,588.0
2019-02-14 13:30:00,1020.82,1025.39,1020.81,1023.54,962.0,1020.82,1025.39,1020.81,1023.54,962.0
2019-02-14 14:00:00,1024.61,1027.67,1022.65,1027.26,1019.0,1024.61,1027.67,1022.65,1027.26,1019.0
2019-02-14 14:30:00,1027.01,1028.47,1021.0,1021.0,1581.0,1027.01,1028.47,1021.0,1021.0,1581.0
2019-02-14 15:00:00,1022.41,1026.64,1021.39,1022.67,1667.0,1022.41,1026.64,1021.39,1022.67,1667.0
2019-02-14 15:30:00,1023.21,1023.25,1010.34,1011.29,7687.0,1023.21,1023.25,1010.34,1011.29,7687.0
2019-02-15 09:30:00,1018.15,1024.8,1013.25,1014.53,3711.0,1018.15,1024.8,1013.25,1014.53,3711.0
2019-02-15 10:00:00,1014.65,1018.63,1011.01,1016.15,3281.0,1014.65,1018.63,1011.01,1016.15,3281.0
2019-02-15 10:30:00,1015.98,1019.0,1014.3,1017.91,3347.0,1015.98,1019.0,1014.3,1017.91,3347.0
2019-02-15 11:00:00,1016.22,1020.1,1013.1,1013.3,3200.0,1016.22,1020.1,1013.1,1013.3,3200.0
2019-02-15 11:30:00,1013.51,1017.52,1011.9,1016.38,2539.0,1013.51,1017.52,1011.9,1016.38,2539.0
2019-02-15 12:00:00,1016.41,1020.86,1010.18,1018.43,5070.0,1016.41,1020.86,1010.18,1018.43,5070.0
2019-02-15 12:30:00,1017.82,1019.97,1016.46,1017.75,579.0,1017.82,1019.97,1016.46,1017.75,579.0
2019-02-15 13:00:00,1016.51,1018.3,1013.13,1013.13,1431.0,1016.51,1018.3,1013.13,1013.13,1431.0
2019-02-15 13:30:00,1011.02,1014.26,1010.0,1010.0,1913.0,1011.02,1014.26,1010.0,1010.0,1913.0
2019-02-15 14:00:00,1011.45,1013.83,1009.61,1010.35,2537.0,1011.45,1013.83,1009.61,1010.35,2537.0
2019-02-15 14:30:00,1011.47,1012.56,1009.11,1009.9,3402.0,1011.47,1012.56,1009.11,1009.9,3402.0
2019-02-15 15:00:00,1009.81,1011.41,1008.0,1011.41,8584.0,1009.81,1011.41,1008.0,1011.41,8584.0
2019-02-15 15:30:00,1011.72,1015.15,1009.98,1012.06,11706.0,1011.72,1015.15,1009.98,1012.06,11706.0
2019-02-19 09:30:00,1007.64,1017.73,1007.64,1017.73,2295.0,1007.64,1017.73,1007.64,1017.73,2295.0
2019-02-19 10:00:00,1017.13,1020.6,1015.5,1020.04,2230.0,1017.13,1020.6,1015.5,1020.04,2230.0
2019-02-19 10:30:00,1019.72,1020.29,1016.15,1017.43,2060.0,1019.72,1020.29,1016.15,1017.43,2060.0
2019-02-19 11:00:00,1017.47,1019.96,1017.47,1018.45,1223.0,1017.47,1019.96,1017.47,1018.45,1223.0
2019-02-19 11:30:00,1018.35,1022.77,1017.87,1021.43,1612.0,1018.35,1022.77,1017.87,1021.43,1612.0
2019-02-19 12:00:00,1021.44,1022.91,1020.09,1020.79,1217.0,1021.44,1022.91,1020.09,1020.79,1217.0
2019-02-19 12:30:00,1020.24,1021.01,1018.23,1020.24,1620.0,1020.24,1021.01,1018.23,1020.24,1620.0
2019-02-19 13:00:00,1019.68,1021.12,1018.14,1020.17,1158.0,1019.68,1021.12,1018.14,1020.17,1158.0
2019-02-19 13:30:00,1020.67,1021.52,1018.41,1020.88,1214.0,1020.67,1021.52,1018.41,1020.88,1214.0
2019-02-19 14:00:00,1021.23,1024.47,1020.62,1023.95,2082.0,1021.23,1024.47,1020.62,1023.95,2082.0
2019-02-19 14:30:00,1021.83,1024.92,1021.83,1022.81,1354.0,1021.83,1024.92,1021.83,1022.81,1354.0
2019-02-19 15:00:00,1023.3,1024.4,1020.39,1023.0,1802.0,1023.3,1024.4,1020.39,1023.0,1802.0
2019-02-19 15:30:00,1022.74,1023.91,1016.31,1017.71,7694.0,1022.74,1023.91,1016.31,1017.71,7694.0
2019-02-20 09:30:00,1016.16,1021.75,1013.49,1021.0,955.0,1016.16,1021.75,1013.49,1021.0,955.0
2019-02-20 10:00:00,1020.01,1021.33,1015.44,1018.88,1003.0,1020.01,1021.33,1015.44,1018.88,1003.0
2019-02-20 10:30:00,1018.9,1021.8,1018.88,1021.45,1153.0,1018.9,1021.8,1018.88,1021.45,1153.0
2019-02-20 11:00:00,1021.37,1024.0,1019.34,1022.14,1893.0,1021.37,1024.0,1019.34,1022.14,1893.0
2019-02-20 11:30:00,1023.32,1024.71,1022.12,1023.55,2851.0,1023.32,1024.71,1022.12,1023.55,2851.0
2019-02-20 12:00:00,1023.55,1023.55,1008.03,1011.9,6315.0,1023.55,1023.55,1008.03,1011.9,6315.0
2019-02-20 12:30:00,1010.4,1015.77,1010.4,1013.39,614.0,1010.4,1015.77,1010.4,1013.39,614.0
2019-02-20 13:00:00,1013.39,1017.68,1013.03,1014.42,806.0,1013.39,1017.68,1013.03,1014.42,806.0
2019-02-20 13:30:00,1015.62,1017.78,1012.19,1017.57,919.0,1015.62,1017.78,1012.19,1017.57,919.0
2019-02-20 14:00:00,1016.89,1017.51,1013.73,1013.73,1531.0,1016.89,1017.51,1013.73,1013.73,1531.0
2019-02-20 14:30:00,1016.94,1020.66,1016.11,1019.8,1608.0,1016.94,1020.66,1016.11,1019.8,1608.0
2019-02-20 15:00:00,1019.48,1020.39,1017.1,1017.1,1055.0,1019.48,1020.39,1017.1,1017.1,1055.0
2019-02-20 15:30:00,1017.12,1020.78,1017.07,1018.34,4723.0,1017.12,1020.78,1017.07,1018.34,4723.0
2019-02-21 09:30:00,1017.06,1018.4,1011.4,1018.4,796.0,1017.06,1018.4,1011.4,1018.4,796.0
2019-02-21 10:00:00,1017.01,1022.12,1013.91,1018.6,1811.0,1017.01,1022.12,1013.91,1018.6,1811.0
2019-02-21 10:30:00,1018.58,1019.99,1017.75,1017.75,1040.0,1018.58,1019.99,1017.75,1017.75,1040.0
2019-02-21 11:00:00,1017.53,1018.52,1015.13,1015.48,955.0,1017.53,1018.52,1015.13,1015.48,955.0
2019-02-21 11:30:00,1014.04,1015.3,1012.0,1015.0,1405.0,1014.04,1015.3,1012.0,1015.0,1405.0
2019-02-21 12:00:00,1015.0,1015.33,1011.41,1012.0,1339.0,1015.0,1015.33,1011.41,1012.0,1339.0
2019-02-21 12:30:00,1011.77,1014.44,1011.74,1013.5,1298.0,1011.77,1014.44,1011.74,1013.5,1298.0
2019-02-21 13:00:00,1013.28,1013.78,1011.21,1011.65,1900.0,1013.28,1013.78,1011.21,1011.65,1900.0
2019-02-21 13:30:00,1011.31,1013.17,1011.13,1011.13,578.0,1011.31,1013.17,1011.13,1011.13,578.0
2019-02-21 14:00:00,1011.16,1011.48,1007.48,1007.52,1347.0,1011.16,1011.48,1007.48,1007.52,1347.0
2019-02-21 14:30:00,1007.62,1009.48,1003.01,1005.0,2729.0,1007.62,1009.48,1003.01,1005.0,2729.0
2019-02-21 15:00:00,1006.45,1009.16,1004.52,1007.2,2110.0,1006.45,1009.16,1004.52,1007.2,2110.0
2019-02-21 15:30:00,1007.25,1009.9,1006.81,1008.91,4137.0,1007.25,1009.9,1006.81,1008.91,4137.0
2019-02-22 09:30:00,1007.64,1013.45,1005.0,1011.0,3656.0,1007.64,1013.45,1005.0,1011.0,3656.0
2019-02-22 10:00:00,1011.0,1011.0,1007.71,1009.34,3200.0,1011.0,1011.0,1007.71,1009.34,3200.0
2019-02-22 10:30:00,1009.34,1011.44,1008.18,1011.07,2682.0,1009.34,1011.44,1008.18,1011.07,2682.0
2019-02-22 11:00:00,1011.05,1011.05,1006.56,1007.6,2305.0,1011.05,1011.05,1006.56,1007.6,2305.0
2019-02-22 11:30:00,1009.33,1009.33,1005.31,1008.99,867.0,1009.33,1009.33,1005.31,1008.99,867.0
2019-02-22 12:00:00,1009.26,1011.75,1008.69,1009.58,789.0,1009.26,1011.75,1008.69,1009.58,789.0
2019-02-22 12:30:00,1009.52,1009.52,1006.1,1007.06,1208.0,1009.52,1009.52,1006.1,1007.06,1208.0
2019-02-22 13:00:00,1006.8,1006.8,999.85,999.85,6498.0,1006.8,1006.8,999.85,999.85,6498.0
2019-02-22 13:30:00,999.01,1001.2,998.0,998.01,2570.0,999.01,1001.2,998.0,998.01,2570.0
2019-02-22 14:00:00,998.52,999.13,995.58,997.69,3191.0,998.52,999.13,995.58,997.69,3191.0
2019-02-22 14:30:00,998.59,1000.0,996.04,999.43,2351.0,998.59,1000.0,996.04,999.43,2351.0
2019-02-22 15:00:00,998.04,1002.08,998.04,999.31,2003.0,998.04,1002.08,998.04,999.31,2003.0
2019-02-22 15:30:00,999.31,1002.32,998.8,1000.24,7700.0,999.31,1002.32,998.8,1000.24,7700.0
2019-02-25 09:30:00,1010.0,1013.75,1001.0,1011.5,3672.0,1010.0,1013.75,1001.0,1011.5,3672.0
2019-02-25 10:00:00,1009.99,1011.33,1005.21,1006.43,1236.0,1009.99,1011.33,1005.21,1006.43,1236.0
2019-02-25 10:30:00,1006.22,1010.0,1005.76,1009.43,1505.0,1006.22,1010.0,1005.76,1009.43,1505.0
2019-02-25 11:00:00,1009.31,1009.99,1004.37,1005.0,4949.0,1009.31,1009.99,1004.37,1005.0,4949.0
2019-02-25 11:30:00,1005.0,1007.43,1004.13,1005.16,2844.0,1005.0,1007.43,1004.13,1005.16,2844.0
2019-02-25 12:00:00,1006.23,1008.22,1006.0,1006.29,3495.0,1006.23,1008.22,1006.0,1006.29,3495.0
2019-02-25 12:30:00,1006.02,1009.06,1006.01,1007.78,1562.0,1006.02,1009.06,1006.01,1007.78,1562.0
2019-02-25 13:00:00,1007.53,1008.94,1007.12,1008.09,1048.0,1007.53,1008.94,1007.12,1008.09,1048.0
2019-02-25 13:30:00,1008.09,1008.37,1005.06,1007.74,522.0,1008.09,1008.37,1005.06,1007.74,522.0
2019-02-25 14:00:00,1007.59,1008.38,1001.84,1001.84,1019.0,1007.59,1008.38,1001.84,1001.84,1019.0
2019-02-25 14:30:00,1002.9,1004.0,1000.44,1000.6,1347.0,1002.9,1004.0,1000.44,1000.6,1347.0
2019-02-25 15:00:00,1001.86,1003.55,1000.29,1002.33,1806.0,1001.86,1003.55,1000.29,1002.33,1806.0
2019-02-25 15:30:00,1000.64,1005.32,1000.48,1003.35,7003.0,1000.64,1005.32,1000.48,1003.35,7003.0
2019-02-26 09:30:00,999.06,1007.32,997.4,1001.35,3819.0,999.06,1007.32,997.4,1001.35,3819.0
2019-02-26 10:00:00,1001.35,1006.0,1000.98,1004.29,1890.0,1001.35,1006.0,1000.98,1004.29,1890.0
2019-02-26 10:30:00,1002.95,1009.81,1002.79,1009.27,13893.0,1002.95,1009.81,1002.79,1009.27,13893.0
2019-02-26 11:00:00,1009.27,1013.98,1008.66,1010.89,1833.0,1009.27,1013.98,1008.66,1010.89,1833.0
2019-02-26 11:30:00,1010.89,1012.04,1008.42,1008.57,2117.0,1010.89,1012.04,1008.42,1008.57,2117.0
2019-02-26 12:00:00,1009.89,1009.89,1005.15,1006.51,1350.0,1009.89,1009.89,1005.15,1006.51,1350.0
2019-02-26 12:30:00,1007.0,1007.64,1005.0,1007.64,746.0,1007.0,1007.64,1005.0,1007.64,746.0
2019-02-26 13:00:00,1007.01,1007.1,1003.88,1006.76,1435.0,1007.01,1007.1,1003.88,1006.76,1435.0
2019-02-26 13:30:00,1006.18,1006.75,1004.2,1005.95,1075.0,1006.18,1006.75,1004.2,1005.95,1075.0
2019-02-26 14:00:00,1005.05,1007.99,1004.93,1006.01,2453.0,1005.05,1007.99,1004.93,1006.01,2453.0
2019-02-26 14:30:00,1006.43,1007.99,1005.74,1007.98,2123.0,1006.43,1007.99,1005.74,1007.98,2123.0
2019-02-26 15:00:00,1008.13,1014.22,1007.93,1012.36,2730.0,1008.13,1014.22,1007.93,1012.36,2730.0
2019-02-26 15:30:00,1012.42,1014.83,1009.6,1012.79,9202.0,1012.42,1014.83,1009.6,1012.79,9202.0
2019-02-27 09:30:00,1008.76,1015.94,1001.2,1011.42,926.0,1008.76,1015.94,1001.2,1011.42,926.0
2019-02-27 10:00:00,1012.37,1013.39,1004.56,1006.46,3134.0,1012.37,1013.39,1004.56,1006.46,3134.0
2019-02-27 10:30:00,1006.46,1007.83,1002.57,1002.94,1315.0,1006.46,1007.83,1002.57,1002.94,1315.0
2019-02-27 11:00:00,1003.94,1004.94,1001.02,1003.02,1321.0,1003.94,1004.94,1001.02,1003.02,1321.0
2019-02-27 11:30:00,1003.5,1004.61,1002.22,1002.26,967.0,1003.5,1004.61,1002.22,1002.26,967.0
2019-02-27 12:00:00,1002.22,1003.7,1000.0,1000.23,1330.0,1002.22,1003.7,1000.0,1000.23,1330.0
2019-02-27 12:30:00,1000.28,1003.36,999.46,1002.65,632.0,1000.28,1003.36,999.46,1002.65,632.0
2019-02-27 13:00:00,1003.24,1010.04,1002.15,1009.99,1507.0,1003.24,1010.04,1002.15,1009.99,1507.0
2019-02-27 13:30:00,1008.93,1009.8,1007.31,1008.31,669.0,1008.93,1009.8,1007.31,1008.31,669.0
2019-02-27 14:00:00,1008.31,1008.31,1005.42,1006.63,837.0,1008.31,1008.31,1005.42,1006.63,837.0
2019-02-27 14:30:00,1006.62,1007.55,1003.21,1003.21,572.0,1006.62,1007.55,1003.21,1003.21,572.0
2019-02-27 15:00:00,1003.6,1007.04,1003.6,1004.59,982.0,1003.6,1007.04,1003.6,1004.59,982.0
2019-02-27 15:30:00,1004.95,1005.66,1002.02,1002.17,3663.0,1004.95,1005.66,1002.02,1002.17,3663.0
2019-02-28 09:30:00,1002.05,1009.35,1002.05,1006.36,3109.0,1002.05,1009.35,1002.05,1006.36,3109.0
2019-02-28 10:00:00,1005.21,1010.85,1005.0,1010.85,2084.0,1005.21,1010.85,1005.0,1010.85,2084.0
2019-02-28 10:30:00,1009.65,1010.99,1006.22,1007.61,2406.0,1009.65,1010.99,1006.22,1007.61,2406.0
2019-02-28 11:00:00,1008.15,1009.13,1007.06,1007.87,1050.0,1008.15,1009.13,1007.06,1007.87,1050.0
2019-02-28 11:30:00,1007.21,1009.86,1007.21,1008.44,1119.0,1007.21,1009.86,1007.21,1008.44,1119.0
2019-02-28 12:00:00,1008.44,1012.16,1007.21,1007.95,2934.0,1008.44,1012.16,1007.21,1007.95,2934.0
2019-02-28 12:30:00,1008.59,1009.6,1007.49,1009.5,2015.0,1008.59,1009.6,1007.49,1009.5,2015.0
2019-02-28 13:00:00,1008.6,1011.1,1007.75,1010.16,1581.0,1008.6,1011.1,1007.75,1010.16,1581.0
2019-02-28 13:30:00,1010.18,1011.85,1009.35,1010.49,1057.0,1010.18,1011.85,1009.35,1010.49,1057.0
2019-02-28 14:00:00,1010.49,1011.39,1007.61,1010.06,4113.0,1010.49,1011.39,1007.61,1010.06,4113.0
2019-02-28 14:30:00,1010.06,1010.55,1005.18,1009.08,1518.0,1010.06,1010.55,1005.18,1009.08,1518.0
2019-02-28 15:00:00,1008.5,1009.48,1003.73,1004.99,2250.0,1008.5,1009.48,1003.73,1004.99,2250.0
2019-02-28 15:30:00,1005.48,1007.29,1001.56,1004.31,6934.0,1005.48,1007.29,1001.56,1004.31,6934.0
2019-03-01 09:30:00,1010.55,1013.81,1006.48,1008.29,689.0,1010.55,1013.81,1006.48,1008.29,689.0
2019-03-01 10:00:00,1006.52,1008.93,1005.0,1005.03,1142.0,1006.52,1008.93,1005.0,1005.03,1142.0
2019-03-01 10:30:00,1005.0,1005.89,1000.36,1003.41,1745.0,1005.0,1005.89,1000.36,1003.41,1745.0
2019-03-01 11:00:00,1003.65,1009.84,1003.12,1007.61,2349.0,1003.65,1009.84,1003.12,1007.61,2349.0
2019-03-01 11:30:00,1007.89,1009.98,1004.52,1005.75,2884.0,1007.89,1009.98,1004.52,1005.75,2884.0
2019-03-01 12:00:00,1006.6,1009.47,1003.45,1003.84,2024.0,1006.6,1009.47,1003.45,1003.84,2024.0
2019-03-01 12:30:00,1003.94,1006.94,991.5,999.3,11421.0,1003.94,1006.94,991.5,999.3,11421.0
2019-03-01 13:00:00,999.1,1003.8,998.49,1003.8,966.0,999.1,1003.8,998.49,1003.8,966.0
2019-03-01 13:30:00,1003.8,1004.9,1001.75,1004.9,474.0,1003.8,1004.9,1001.75,1004.9,474.0
2019-03-01 14:00:00,1003.38,1006.72,1002.84,1002.85,1782.0,1003.38,1006.72,1002.84,1002.85,1782.0
2019-03-01 14:30:00,1005.35,1006.56,1004.69,1006.17,959.0,1005.35,1006.56,1004.69,1006.17,959.0
2019-03-01 15:00:00,1006.54,1006.54,1000.39,1003.52,1463.0,1006.54,1006.54,1000.39,1003.52,1463.0
2019-03-01 15:30:00,1004.82,1008.67,1003.2,1005.45,4683.0,1004.82,1008.67,1003.2,1005.45,4683.0
2019-03-04 09:30:00,1007.76,1009.99,994.44,999.24,3449.0,1007.76,1009.99,994.44,999.24,3449.0
2019-03-04 10:00:00,999.25,999.25,992.12,998.5,2628.0,999.25,999.25,992.12,998.5,2628.0
2019-03-04 10:30:00,997.96,998.17,992.4,995.01,1510.0,997.96,998.17,992.4,995.01,1510.0
2019-03-04 11:00:00,994.91,995.99,990.15,990.15,1727.0,994.91,995.99,990.15,990.15,1727.0
2019-03-04 11:30:00,990.15,990.15,984.0,984.3,2528.0,990.15,990.15,984.0,984.3,2528.0
2019-03-04 12:00:00,984.45,989.09,981.6,985.75,1560.0,984.45,989.09,981.6,985.75,1560.0
2019-03-04 12:30:00,985.56,987.1,981.93,983.2,1452.0,985.56,987.1,981.93,983.2,1452.0
2019-03-04 13:00:00,983.2,985.0,981.55,983.21,1319.0,983.2,985.0,981.55,983.21,1319.0
2019-03-04 13:30:00,984.32,987.83,983.76,987.83,1305.0,984.32,987.83,983.76,987.83,1305.0
2019-03-04 14:00:00,987.02,989.8,986.29,988.24,1138.0,987.02,989.8,986.29,988.24,1138.0
2019-03-04 14:30:00,988.0,988.95,986.46,987.88,679.0,988.0,988.95,986.46,987.88,679.0
2019-03-04 15:00:00,987.42,988.97,985.14,986.75,2345.0,987.42,988.97,985.14,986.75,2345.0
2019-03-04 15:30:00,986.2,990.72,985.85,989.79,3251.0,986.2,990.72,985.85,989.79,3251.0
2019-03-05 09:30:00,983.56,989.67,981.2,987.97,1956.0,983.56,989.67,981.2,987.97,1956.0
2019-03-05 10:00:00,987.97,989.51,986.18,987.5,483.0,987.97,989.51,986.18,987.5,483.0
2019-03-05 10:30:00,987.85,988.41,985.3,985.3,670.0,987.85,988.41,985.3,985.3,670.0
2019-03-05 11:00:00,986.31,990.4,986.14,989.05,2026.0,986.31,990.4,986.14,989.05,2026.0
2019-03-05 11:30:00,989.11,989.38,985.6,986.78,1262.0,989.11,989.38,985.6,986.78,1262.0
2019-03-05 12:00:00,987.95,987.95,984.06,987.53,1298.0,987.95,987.95,984.06,987.53,1298.0
2019-03-05 12:30:00,987.58,989.15,986.81,989.15,523.0,987.58,989.15,986.81,989.15,523.0
2019-03-05 13:00:00,990.94,992.63,988.15,988.15,1008.0,990.94,992.63,988.15,988.15,1008.0
2019-03-05 13:30:00,989.03,994.13,989.03,993.98,920.0,989.03,994.13,989.03,993.98,920.0
2019-03-05 14:00:00,992.98,994.0,992.0,992.75,527.0,992.98,994.0,992.0,992.75,527.0
2019-03-05 14:30:00,992.0,993.33,989.74,990.99,1963.0,992.0,993.33,989.74,990.99,1963.0
2019-03-05 15:00:00,990.99,991.69,989.23,989.6,2036.0,990.99,991.69,989.23,989.6,2036.0
2019-03-05 15:30:00,989.9,992.14,987.55,990.66,3447.0,989.9,992.14,987.55,990.66,3447.0
2019-03-06 09:30:00,983.78,991.58,983.78,990.7,2295.0,983.78,991.58,983.78,990.7,2295.0
2019-03-06 10:00:00,987.39,989.51,985.47,988.91,434.0,987.39,989.51,985.47,988.91,434.0
2019-03-06 10:30:00,989.41,990.24,986.03,988.61,2263.0,989.41,990.24,986.03,988.61,2263.0
2019-03-06 11:00:00,987.67,990.24,986.73,989.0,948.0,987.67,990.24,986.73,989.0,948.0
2019-03-06 11:30:00,989.0,990.81,986.79,989.0,630.0,989.0,990.81,986.79,989.0,630.0
2019-03-06 12:00:00,989.58,990.76,987.81,987.81,1056.0,989.58,990.76,987.81,987.81,1056.0
2019-03-06 12:30:00,986.09,989.2,984.3,985.27,1038.0,986.09,989.2,984.3,985.27,1038.0
2019-03-06 13:00:00,987.85,988.87,985.5,988.87,481.0,987.85,988.87,985.5,988.87,481.0
2019-03-06 13:30:00,986.29,988.49,985.27,987.0,900.0,986.29,988.49,985.27,987.0,900.0
2019-03-06 14:00:00,988.24,988.24,985.6,987.63,521.0,988.24,988.24,985.6,987.63,521.0
2019-03-06 14:30:00,985.86,986.74,983.66,983.66,1635.0,985.86,986.74,983.66,983.66,1635.0
2019-03-06 15:00:00,983.26,986.33,976.49,977.47,4289.0,983.26,986.33,976.49,977.47,4289.0
2019-03-06 15:30:00,976.3,979.13,972.67,974.01,8712.0,976.3,979.13,972.67,974.01,8712.0
2019-03-07 09:30:00,968.65,970.13,960.23,961.15,2719.0,968.65,970.13,960.23,961.15,2719.0
2019-03-07 10:00:00,963.0,968.83,961.95,968.83,1272.0,963.0,968.83,961.95,968.83,1272.0
2019-03-07 10:30:00,968.12,974.72,967.25,972.62,1183.0,968.12,974.72,967.25,972.62,1183.0
2019-03-07 11:00:00,969.4,973.64,969.4,972.64,1271.0,969.4,973.64,969.4,972.64,1271.0
2019-03-07 11:30:00,973.53,975.4,971.13,971.79,800.0,973.53,975.4,971.13,971.79,800.0
2019-03-07 12:00:00,970.44,972.99,968.51,970.1,311.0,970.44,972.99,968.51,970.1,311.0
2019-03-07 12:30:00,970.1,971.92,968.81,969.88,210.0,970.1,971.92,968.81,969.88,210.0
2019-03-07 13:00:00,969.88,971.51,968.62,970.31,798.0,969.88,971.51,968.62,970.31,798.0
2019-03-07 13:30:00,970.31,971.7,965.7,968.14,1276.0,970.31,971.7,965.7,968.14,1276.0
2019-03-07 14:00:00,968.13,970.0,966.1,967.19,1003.0,968.13,970.0,966.1,967.19,1003.0
2019-03-07 14:30:00,967.49,968.96,963.6,965.42,3882.0,967.49,968.96,963.6,965.42,3882.0
2019-03-07 15:00:00,965.16,967.3,962.81,965.1,3200.0,965.16,967.3,962.81,965.1,3200.0
2019-03-07 15:30:00,963.57,966.42,960.3,960.5,6999.0,963.57,966.42,960.3,960.5,6999.0
2019-03-08 09:30:00,959.99,965.0,958.0,959.4,2634.0,959.99,965.0,958.0,959.4,2634.0
2019-03-08 10:00:00,960.82,963.11,956.37,957.14,1073.0,960.82,963.11,956.37,957.14,1073.0
2019-03-08 10:30:00,959.4,959.8,955.59,955.59,1322.0,959.4,959.8,955.59,955.59,1322.0
2019-03-08 11:00:00,957.26,957.26,952.37,955.02,2912.0,957.26,957.26,952.37,955.02,2912.0
2019-03-08 11:30:00,955.1,955.67,952.45,953.49,1024.0,955.1,955.67,952.45,953.49,1024.0
2019-03-08 12:00:00,952.46,953.35,950.96,952.21,1070.0,952.46,953.35,950.96,952.21,1070.0
2019-03-08 12:30:00,952.96,953.05,950.99,951.76,839.0,952.96,953.05,950.99,951.76,839.0
2019-03-08 13:00:00,952.78,952.78,950.49,950.91,1461.0,952.78,952.78,950.49,950.91,1461.0
2019-03-08 13:30:00,950.91,953.38,950.16,952.5,1171.0,950.91,953.38,950.16,952.5,1171.0
2019-03-08 14:00:00,952.6,953.0,950.86,951.4,2114.0,952.6,953.0,950.86,951.4,2114.0
2019-03-08 14:30:00,951.87,957.03,951.86,953.99,3535.0,951.87,957.03,951.86,953.99,3535.0
2019-03-08 15:00:00,952.22,955.58,952.12,952.9,5993.0,952.22,955.58,952.12,952.9,5993.0
2019-03-08 15:30:00,952.68,958.27,951.36,957.29,9209.0,952.68,958.27,951.36,957.29,9209.0
2019-03-11 09:30:00,959.25,967.7,953.66,962.0,2313.0,959.25,967.7,953.66,962.0,2313.0
2019-03-11 10:00:00,962.19,967.82,958.95,965.16,1836.0,962.19,967.82,958.95,965.16,1836.0
2019-03-11 10:30:00,966.49,969.31,964.59,968.23,965.0,966.49,969.31,964.59,968.23,965.0
2019-03-11 11:00:00,968.41,969.95,964.56,969.22,2099.0,968.41,969.95,964.56,969.22,2099.0
2019-03-11 11:30:00,969.22,971.56,968.19,971.07,1011.0,969.22,971.56,968.19,971.07,1011.0
2019-03-11 12:00:00,971.04,971.7,968.59,969.95,1912.0,971.04,971.7,968.59,969.95,1912.0
2019-03-11 12:30:00,970.44,972.15,969.57,971.16,811.0,970.44,972.15,969.57,971.16,811.0
2019-03-11 13:00:00,971.46,972.37,970.83,972.06,1079.0,971.46,972.37,970.83,972.06,1079.0
2019-03-11 13:30:00,972.0,974.15,971.27,971.95,1533.0,972.0,974.15,971.27,971.95,1533.0
2019-03-11 14:00:00,971.3,972.16,970.31,970.51,1148.0,971.3,972.16,970.31,970.51,1148.0
2019-03-11 14:30:00,969.65,971.6,968.22,969.49,583.0,969.65,971.6,968.22,969.49,583.0
2019-03-11 15:00:00,968.63,969.0,966.83,966.94,1331.0,968.63,969.0,966.83,966.94,1331.0
2019-03-11 15:30:00,967.89,970.57,966.83,968.99,9783.0,967.89,970.57,966.83,968.99,9783.0
2019-03-12 09:30:00,975.62,978.5,973.48,976.55,3147.0,975.62,978.5,973.48,976.55,3147.0
2019-03-12 10:00:00,977.5,977.8,973.0,976.91,1367.0,977.5,977.8,973.0,976.91,1367.0
2019-03-12 10:30:00,976.91,977.03,972.65,975.74,1845.0,976.91,977.03,972.65,975.74,1845.0
2019-03-12 11:00:00,976.02,977.16,974.66,976.87,2724.0,976.02,977.16,974.66,976.87,2724.0
2019-03-12 11:30:00,976.87,979.7,976.11,979.7,1780.0,976.87,979.7,976.11,979.7,1780.0
2019-03-12 12:00:00,979.13,980.5,977.54,977.6,1057.0,979.13,980.5,977.54,977.6,1057.0
2019-03-12 12:30:00,977.57,978.1,976.51,977.82,1002.0,977.57,978.1,976.51,977.82,1002.0
2019-03-12 13:00:00,977.93,978.51,976.66,977.66,754.0,977.93,978.51,976.66,977.66,754.0
2019-03-12 13:30:00,977.67,979.66,977.59,979.08,946.0,977.67,979.66,977.59,979.08,946.0
2019-03-12 14:00:00,978.66,980.41,978.37,978.99,785.0,978.66,980.41,978.37,978.99,785.0
2019-03-12 14:30:00,978.96,981.73,977.76,980.46,1958.0,978.96,981.73,977.76,980.46,1958.0
2019-03-12 15:00:00,980.31,983.36,978.65,982.11,4980.0,980.31,983.36,978.65,982.11,4980.0
2019-03-12 15:30:00,981.86,984.78,979.24,980.04,15127.0,981.86,984.78,979.24,980.04,15127.0
2019-03-13 09:30:00,981.0,994.14,980.54,992.82,5216.0,981.0,994.14,980.54,992.82,5216.0
2019-03-13 10:00:00,992.81,992.81,986.61,987.3,1813.0,992.81,992.81,986.61,987.3,1813.0
2019-03-13 10:30:00,987.11,992.97,987.01,991.08,2821.0,987.11,992.97,987.01,991.08,2821.0
2019-03-13 11:00:00,990.35,991.75,990.01,990.37,644.0,990.35,991.75,990.01,990.37,644.0
2019-03-13 11:30:00,991.29,991.29,987.55,989.54,1607.0,991.29,991.29,987.55,989.54,1607.0
2019-03-13 12:00:00,990.08,990.08,984.03,984.9,1512.0,990.08,990.08,984.03,984.9,1512.0
2019-03-13 12:30:00,986.54,986.54,984.09,984.54,584.0,986.54,986.54,984.09,984.54,584.0
2019-03-13 13:00:00,985.56,987.17,983.17,983.17,955.0,985.56,987.17,983.17,983.17,955.0
2019-03-13 13:30:00,983.17,984.47,981.55,984.0,2031.0,983.17,984.47,981.55,984.0,2031.0
2019-03-13 14:00:00,984.41,989.02,984.14,988.29,2451.0,984.41,989.02,984.14,988.29,2451.0
2019-03-13 14:30:00,988.74,988.74,984.92,987.1,2225.0,988.74,988.74,984.92,987.1,2225.0
2019-03-13 15:00:00,987.93,991.36,985.96,989.12,4916.0,987.93,991.36,985.96,989.12,4916.0
2019-03-13 15:30:00,989.46,993.0,988.61,990.77,7459.0,989.46,993.0,988.61,990.77,7459.0
2019-03-14 09:30:00,998.95,998.95,988.05,997.65,4617.0,998.95,998.95,988.05,997.65,4617.0
2019-03-14 10:00:00,997.65,997.8,994.86,996.89,3759.0,997.65,997.8,994.86,996.89,3759.0
2019-03-14 10:30:00,996.89,1003.27,996.28,1002.19,3375.0,996.89,1003.27,996.28,1002.19,3375.0
2019-03-14 11:00:00,1001.73,1003.73,999.1,1002.45,2177.0,1001.73,1003.73,999.1,1002.45,2177.0
2019-03-14 11:30:00,1002.45,1006.48,1001.98,1006.45,2953.0,1002.45,1006.48,1001.98,1006.45,2953.0
2019-03-14 12:00:00,1006.01,1006.19,1001.8,1002.52,2365.0,1006.01,1006.19,1001.8,1002.52,2365.0
2019-03-14 12:30:00,1001.81,1003.61,1000.93,1002.52,1744.0,1001.81,1003.61,1000.93,1002.52,1744.0
2019-03-14 13:00:00,1002.52,1003.09,1000.93,1001.52,2842.0,1002.52,1003.09,1000.93,1001.52,2842.0
2019-03-14 13:30:00,1001.52,1003.89,999.41,1003.5,3519.0,1001.52,1003.89,999.41,1003.5,3519.0
2019-03-14 14:00:00,1003.5,1004.53,1001.61,1003.18,3064.0,1003.5,1004.53,1001.61,1003.18,3064.0
2019-03-14 14:30:00,1002.63,1005.89,1002.63,1005.19,2078.0,1002.63,1005.89,1002.63,1005.19,2078.0
2019-03-14 15:00:00,1005.0,1006.84,1004.03,1006.84,2551.0,1005.0,1006.84,1004.03,1006.84,2551.0
2019-03-14 15:30:00,1006.95,1007.41,1000.0,1002.62,16821.0,1006.95,1007.41,1000.0,1002.62,16821.0
2019-03-15 09:30:00,1009.16,1017.97,1006.01,1016.36,5831.0,1009.16,1017.97,1006.01,1016.36,5831.0
2019-03-15 10:00:00,1017.0,1017.0,1013.8,1016.18,3301.0,1017.0,1017.0,1013.8,1016.18,3301.0
2019-03-15 10:30:00,1016.18,1019.73,1014.65,1018.95,2481.0,1016.18,1019.73,1014.65,1018.95,2481.0
2019-03-15 11:00:00,1018.95,1019.98,1017.14,1019.05,3095.0,1018.95,1019.98,1017.14,1019.05,3095.0
2019-03-15 11:30:00,1019.0,1022.0,1018.0,1020.79,1642.0,1019.0,1022.0,1018.0,1020.79,1642.0
2019-03-15 12:00:00,1020.0,1020.0,1016.0,1017.21,1676.0,1020.0,1020.0,1016.0,1017.21,1676.0
2019-03-15 12:30:00,1017.9,1019.24,1017.19,1019.05,1111.0,1017.9,1019.24,1017.19,1019.05,1111.0
2019-03-15 13:00:00,1018.45,1018.85,1015.71,1016.79,1974.0,1018.45,1018.85,1015.71,1016.79,1974.0
2019-03-15 13:30:00,1017.57,1018.53,1017.02,1017.79,690.0,1017.57,1018.53,1017.02,1017.79,690.0
2019-03-15 14:00:00,1018.16,1018.16,1011.01,1011.5,3202.0,1018.16,1018.16,1011.01,1011.5,3202.0
2019-03-15 14:30:00,1010.52,1013.95,1010.52,1010.8,951.0,1010.52,1013.95,1010.52,1010.8,951.0
2019-03-15 15:00:00,1010.8,1011.63,1009.0,1010.6,1549.0,1010.8,1011.63,1009.0,1010.6,1549.0
2019-03-15 15:30:00,1010.59,1010.59,1006.01,1007.93,4945.0,1010.59,1010.59,1006.01,1007.93,4945.0
2019-03-18 09:30:00,1011.76,1017.98,1010.27,1014.72,1744.0,1011.76,1017.98,1010.27,1014.72,1744.0
2019-03-18 10:00:00,1013.46,1014.1,1010.91,1013.89,2210.0,1013.46,1014.1,1010.91,1013.89,2210.0
2019-03-18 10:30:00,1013.5,1013.51,1010.13,1010.13,1624.0,1013.5,1013.51,1010.13,1010.13,1624.0
2019-03-18 11:00:00,1011.47,1011.65,1004.7,1005.91,2358.0,1011.47,1011.65,1004.7,1005.91,2358.0
2019-03-18 11:30:00,1005.98,1007.6,1003.8,1006.59,2778.0,1005.98,1007.6,1003.8,1006.59,2778.0
2019-03-18 12:00:00,1006.14,1006.59,1004.58,1005.44,1916.0,1006.14,1006.59,1004.58,1005.44,1916.0
2019-03-18 12:30:00,1005.4,1007.72,1004.02,1007.49,1457.0,1005.4,1007.72,1004.02,1007.49,1457.0
2019-03-18 13:00:00,1006.56,1007.51,1004.08,1004.72,1530.0,1006.56,1007.51,1004.08,1004.72,1530.0
2019-03-18 13:30:00,1004.32,1005.97,1003.4,1003.99,2243.0,1004.32,1005.97,1003.4,1003.99,2243.0
2019-03-18 14:00:00,1003.58,1004.25,1001.77,1002.57,1616.0,1003.58,1004.25,1001.77,1002.57,1616.0
2019-03-18 14:30:00,1002.37,1004.22,1000.73,1002.22,1683.0,1002.37,1004.22,1000.73,1002.22,1683.0
2019-03-18 15:00:00,1002.83,1005.68,1002.0,1003.91,1419.0,1002.83,1005.68,1002.0,1003.91,1419.0
2019-03-18 15:30:00,1004.07,1004.07,997.58,998.49,10591.0,1004.07,1004.07,997.58,998.49,10591.0
2019-03-19 09:30:00,1003.12,1005.25,998.03,998.04,2075.0,1003.12,1005.25,998.03,998.04,2075.0
2019-03-19 10:00:00,997.5,1001.21,997.1,997.94,3068.0,997.5,1001.21,997.1,997.94,3068.0
2019-03-19 10:30:00,997.13,1000.05,996.21,997.56,2605.0,997.13,1000.05,996.21,997.56,2605.0
2019-03-19 11:00:00,996.87,999.33,995.5,998.38,2249.0,996.87,999.33,995.5,998.38,2249.0
2019-03-19 11:30:00,997.85,1000.56,997.27,997.51,1673.0,997.85,1000.56,997.27,997.51,1673.0
2019-03-19 12:00:00,998.18,999.78,996.1,996.73,2918.0,998.18,999.78,996.1,996.73,2918.0
2019-03-19 12:30:00,996.68,997.22,992.49,994.7,2551.0,996.68,997.22,992.49,994.7,2551.0
2019-03-19 13:00:00,994.3,998.9,993.24,998.36,1379.0,994.3,998.9,993.24,998.36,1379.0
2019-03-19 13:30:00,998.32,998.32,996.0,997.37,1198.0,998.32,998.32,996.0,997.37,1198.0
2019-03-19 14:00:00,997.37,999.45,997.37,997.54,3190.0,997.37,999.45,997.37,997.54,3190.0
2019-03-19 14:30:00,998.18,998.95,996.41,996.74,2717.0,998.18,998.95,996.41,996.74,2717.0
2019-03-19 15:00:00,997.7,998.28,993.37,994.0,1180.0,997.7,998.28,993.37,994.0,1180.0
2019-03-19 15:30:00,994.26,994.36,988.79,989.8,8034.0,994.26,994.36,988.79,989.8,8034.0
2019-03-20 09:30:00,990.0,990.1,982.24,984.29,2301.0,990.0,990.1,982.24,984.29,2301.0
2019-03-20 10:00:00,982.02,986.31,982.02,985.0,1359.0,982.02,986.31,982.02,985.0,1359.0
2019-03-20 10:30:00,986.0,989.42,986.0,988.89,1059.0,986.0,989.42,986.0,988.89,1059.0
2019-03-20 11:00:00,989.42,990.86,986.67,988.89,1554.0,989.42,990.86,986.67,988.89,1554.0
2019-03-20 11:30:00,989.72,989.83,984.0,985.68,1416.0,989.72,989.83,984.0,985.68,1416.0
2019-03-20 12:00:00,985.69,989.23,984.41,989.18,2118.0,985.69,989.23,984.41,989.18,2118.0
2019-03-20 12:30:00,989.17,989.38,987.44,988.67,770.0,989.17,989.38,987.44,988.67,770.0
2019-03-20 13:00:00,989.81,990.44,988.68,989.78,684.0,989.81,990.44,988.68,989.78,684.0
2019-03-20 13:30:00,989.39,990.7,988.19,989.0,1278.0,989.39,990.7,988.19,989.0,1278.0
2019-03-20 14:00:00,989.0,995.99,989.0,993.94,3113.0,989.0,995.99,989.0,993.94,3113.0
2019-03-20 14:30:00,994.0,994.87,990.04,991.52,1989.0,994.0,994.87,990.04,991.52,1989.0
2019-03-20 15:00:00,992.5,992.59,986.24,987.94,1818.0,992.5,992.59,986.24,987.94,1818.0
2019-03-20 15:30:00,986.23,990.64,984.0,987.66,8458.0,986.23,990.64,984.0,987.66,8458.0
2019-03-21 09:30:00,982.66,991.07,982.49,989.94,1625.0,982.66,991.07,982.49,989.94,1625.0
2019-03-21 10:00:00,990.75,992.25,987.5,988.35,511.0,990.75,992.25,987.5,988.35,511.0
2019-03-21 10:30:00,988.35,991.51,986.37,991.5,1037.0,988.35,991.51,986.37,991.5,1037.0
2019-03-21 11:00:00,991.42,997.33,990.22,996.11,1422.0,991.42,997.33,990.22,996.11,1422.0
2019-03-21 11:30:00,996.1,998.8,995.3,998.8,797.0,996.1,998.8,995.3,998.8,797.0
2019-03-21 12:00:00,998.79,999.83,992.2,995.52,1201.0,998.79,999.83,992.2,995.52,1201.0
2019-03-21 12:30:00,995.38,996.36,992.76,994.28,712.0,995.38,996.36,992.76,994.28,712.0
2019-03-21 13:00:00,994.27,995.91,992.44,995.05,1603.0,994.27,995.91,992.44,995.05,1603.0
2019-03-21 13:30:00,995.28,995.28,992.6,993.27,1065.0,995.28,995.28,992.6,993.27,1065.0
2019-03-21 14:00:00,993.76,995.2,993.04,995.2,999.0,993.76,995.2,993.04,995.2,999.0
2019-03-21 14:30:00,994.84,995.34,992.6,993.32,947.0,994.84,995.34,992.6,993.32,947.0
2019-03-21 15:00:00,993.32,993.9,988.68,991.36,1983.0,993.32,993.9,988.68,991.36,1983.0
2019-03-21 15:30:00,989.84,994.21,989.0,991.07,5380.0,989.84,994.21,989.0,991.07,5380.0
2019-03-22 09:30:00,987.88,991.68,987.88,987.88,4776.0,987.88,991.68,987.88,987.88,4776.0
2019-03-22 10:00:00,988.7,994.49,988.06,992.11,1494.0,988.7,994.49,988.06,992.11,1494.0
2019-03-22 10:30:00,991.73,993.33,990.07,991.38,1305.0,991.73,993.33,990.07,991.38,1305.0
2019-03-22 11:00:00,991.0,991.0,987.88,989.08,2475.0,991.0,991.0,987.88,989.08,2475.0
2019-03-22 11:30:00,988.69,989.31,983.58,983.68,3197.0,988.69,989.31,983.58,983.68,3197.0
2019-03-22 12:00:00,983.15,986.25,982.12,982.67,1614.0,983.15,986.25,982.12,982.67,1614.0
2019-03-22 12:30:00,982.8,985.75,980.92,984.66,833.0,982.8,985.75,980.92,984.66,833.0
2019-03-22 13:00:00,984.54,985.17,983.35,983.47,834.0,984.54,985.17,983.35,983.47,834.0
2019-03-22 13:30:00,983.48,985.51,983.0,983.0,884.0,983.48,985.51,983.0,983.0,884.0
2019-03-22 14:00:00,982.96,991.99,982.96,989.73,912.0,982.96,991.99,982.96,989.73,912.0
2019-03-22 14:30:00,990.23,991.75,987.61,989.99,832.0,990.23,991.75,987.61,989.99,832.0
2019-03-22 15:00:00,989.89,990.42,983.0,985.59,1937.0,989.89,990.42,983.0,985.59,1937.0
2019-03-22 15:30:00,984.3,986.3,982.01,984.42,6522.0,984.3,986.3,982.01,984.42,6522.0
2019-03-25 09:30:00,980.0,987.92,978.0,982.0,1117.0,980.0,987.92,978.0,982.0,1117.0
2019-03-25 10:00:00,979.92,984.84,979.92,984.84,874.0,979.92,984.84,979.92,984.84,874.0
2019-03-25 10:30:00,983.18,988.56,982.51,986.6,1124.0,983.18,988.56,982.51,986.6,1124.0
2019-03-25 11:00:00,987.8,991.51,986.02,991.1,850.0,987.8,991.51,986.02,991.1,850.0
2019-03-25 11:30:00,990.68,991.19,985.08,985.99,810.0,990.68,991.19,985.08,985.99,810.0
2019-03-25 12:00:00,985.39,987.36,984.11,987.2,770.0,985.39,987.36,984.11,987.2,770.0
2019-03-25 12:30:00,986.56,986.56,981.22,985.71,1607.0,986.56,986.56,981.22,985.71,1607.0
2019-03-25 13:00:00,983.35,987.97,983.35,985.29,444.0,983.35,987.97,983.35,985.29,444.0
2019-03-25 13:30:00,985.94,986.55,982.87,983.07,657.0,985.94,986.55,982.87,983.07,657.0
2019-03-25 14:00:00,984.39,985.1,983.07,984.52,2819.0,984.39,985.1,983.07,984.52,2819.0
2019-03-25 14:30:00,983.96,988.51,983.96,987.88,904.0,983.96,988.51,983.96,987.88,904.0
2019-03-25 15:00:00,988.46,992.7,987.5,990.85,1548.0,988.46,992.7,987.5,990.85,1548.0
2019-03-25 15:30:00,991.07,991.45,985.61,986.02,5010.0,991.07,991.45,985.61,986.02,5010.0
2019-03-26 09:30:00,989.39,992.76,986.81,988.36,494.0,989.39,992.76,986.81,988.36,494.0
2019-03-26 10:00:00,989.86,993.95,986.65,992.7,1103.0,989.86,993.95,986.65,992.7,1103.0
2019-03-26 10:30:00,993.81,993.95,990.75,991.77,807.0,993.81,993.95,990.75,991.77,807.0
2019-03-26 11:00:00,991.77,991.77,988.91,988.91,304.0,991.77,991.77,988.91,988.91,304.0
2019-03-26 11:30:00,988.91,991.31,986.37,987.39,794.0,988.91,991.31,986.37,987.39,794.0
2019-03-26 12:00:00,987.35,987.98,982.43,983.59,991.0,987.35,987.98,982.43,983.59,991.0
2019-03-26 12:30:00,983.65,984.51,981.46,983.13,1066.0,983.65,984.51,981.46,983.13,1066.0
2019-03-26 13:00:00,983.13,985.18,982.61,983.18,674.0,983.13,985.18,982.61,983.18,674.0
2019-03-26 13:30:00,983.07,983.07,979.58,980.27,2693.0,983.07,983.07,979.58,980.27,2693.0
2019-03-26 14:00:00,979.31,982.7,978.88,982.69,968.0,979.31,982.7,978.88,982.69,968.0
2019-03-26 14:30:00,982.82,982.86,979.0,980.2,1527.0,982.82,982.86,979.0,980.2,1527.0
2019-03-26 15:00:00,979.09,981.91,978.71,979.9,2667.0,979.09,981.91,978.71,979.9,2667.0
2019-03-26 15:30:00,979.28,982.7,978.75,980.27,13136.0,979.28,982.7,978.75,980.27,13136.0
2019-03-27 09:30:00,978.75,985.32,978.75,982.8,1151.0,978.75,985.32,978.75,982.8,1151.0
2019-03-27 10:00:00,980.17,982.9,980.17,981.69,2172.0,980.17,982.9,980.17,981.69,2172.0
2019-03-27 10:30:00,981.69,981.69,978.6,979.52,1588.0,981.69,981.69,978.6,979.52,1588.0
2019-03-27 11:00:00,980.5,980.5,975.5,977.5,1811.0,980.5,980.5,975.5,977.5,1811.0
2019-03-27 11:30:00,978.58,979.41,976.17,978.56,1789.0,978.58,979.41,976.17,978.56,1789.0
2019-03-27 12:00:00,978.7,981.38,978.01,979.76,1202.0,978.7,981.38,978.01,979.76,1202.0
2019-03-27 12:30:00,979.74,981.0,979.06,980.65,910.0,979.74,981.0,979.06,980.65,910.0
2019-03-27 13:00:00,980.65,982.67,979.34,981.67,1402.0,980.65,982.67,979.34,981.67,1402.0
2019-03-27 13:30:00,979.91,981.6,979.86,980.75,1700.0,979.91,981.6,979.86,980.75,1700.0
2019-03-27 14:00:00,980.75,980.75,978.75,980.4,1684.0,980.75,980.75,978.75,980.4,1684.0
2019-03-27 14:30:00,980.58,981.76,978.64,980.26,2134.0,980.58,981.76,978.64,980.26,2134.0
2019-03-27 15:00:00,979.0,981.35,978.98,981.35,697.0,979.0,981.35,978.98,981.35,697.0
2019-03-27 15:30:00,981.88,983.56,978.91,979.01,5626.0,981.88,983.56,978.91,979.01,5626.0
2019-03-28 09:30:00,977.3,982.54,977.3,980.45,1358.0,977.3,982.54,977.3,980.45,1358.0
2019-03-28 10:00:00,979.42,980.71,976.07,980.71,1338.0,979.42,980.71,976.07,980.71,1338.0
2019-03-28 10:30:00,980.18,982.99,979.77,981.18,1448.0,980.18,982.99,979.77,981.18,1448.0
2019-03-28 11:00:00,980.22,983.77,977.5,979.5,2719.0,980.22,983.77,977.5,979.5,2719.0
2019-03-28 11:30:00,978.96,980.9,977.36,979.46,2636.0,978.96,980.9,977.36,979.46,2636.0
2019-03-28 12:00:00,978.48,979.64,976.42,978.47,1206.0,978.48,979.64,976.42,978.47,1206.0
2019-03-28 12:30:00,978.92,980.59,978.0,980.58,423.0,978.92,980.59,978.0,980.58,423.0
2019-03-28 13:00:00,980.9,982.09,980.16,981.35,913.0,980.9,982.09,980.16,981.35,913.0
2019-03-28 13:30:00,981.5,982.54,980.4,982.23,808.0,981.5,982.54,980.4,982.23,808.0
2019-03-28 14:00:00,982.53,983.02,979.85,981.48,1970.0,982.53,983.02,979.85,981.48,1970.0
2019-03-28 14:30:00,981.48,981.48,979.5,980.23,1270.0,981.48,981.48,979.5,980.23,1270.0
2019-03-28 15:00:00,979.51,981.49,979.51,980.17,3048.0,979.51,981.49,979.51,980.17,3048.0
2019-03-28 15:30:00,981.0,982.98,980.42,982.26,4307.0,981.0,982.98,980.42,982.26,4307.0
2019-03-29 09:30:00,985.67,992.55,985.0,991.0,4414.0,985.67,992.55,985.0,991.0,4414.0
2019-03-29 10:00:00,993.3,996.5,990.51,995.91,3329.0,993.3,996.5,990.51,995.91,3329.0
2019-03-29 10:30:00,996.33,998.96,996.0,998.9,1928.0,996.33,998.96,996.0,998.9,1928.0
2019-03-29 11:00:00,998.51,1004.64,998.48,1002.7,3183.0,998.51,1004.64,998.48,1002.7,3183.0
2019-03-29 11:30:00,1002.75,1003.69,1000.04,1000.5,3837.0,1002.75,1003.69,1000.04,1000.5,3837.0
2019-03-29 12:00:00,1000.75,1003.15,999.06,1002.96,3946.0,1000.75,1003.15,999.06,1002.96,3946.0
2019-03-29 12:30:00,1002.76,1002.85,1000.02,1001.13,2783.0,1002.76,1002.85,1000.02,1001.13,2783.0
2019-03-29 13:00:00,1000.56,1002.68,998.42,1000.54,6416.0,1000.56,1002.68,998.42,1000.54,6416.0
2019-03-29 13:30:00,1000.53,1001.68,999.18,1000.41,2331.0,1000.53,1001.68,999.18,1000.41,2331.0
2019-03-29 14:00:00,999.85,1001.75,999.85,1000.66,965.0,999.85,1001.75,999.85,1000.66,965.0
2019-03-29 14:30:00,1001.9,1002.7,1000.0,1000.17,4717.0,1001.9,1002.7,1000.0,1000.17,4717.0
2019-03-29 15:00:00,1000.44,1001.0,998.38,998.38,3652.0,1000.44,1001.0,998.38,998.38,3652.0
2019-03-29 15:30:00,998.26,1000.23,995.85,996.06,12773.0,998.26,1000.23,995.85,996.06,12773.0
2019-04-01 09:30:00,999.03,1002.59,991.8,996.38,8432.0,999.03,1002.59,991.8,996.38,8432.0
2019-04-01 10:00:00,996.56,997.02,987.01,989.0,5202.0,996.56,997.02,987.01,989.0,5202.0
2019-04-01 10:30:00,989.05,990.9,987.22,988.3,2423.0,989.05,990.9,987.22,988.3,2423.0
2019-04-01 11:00:00,987.68,991.7,987.44,990.1,3936.0,987.68,991.7,987.44,990.1,3936.0
2019-04-01 11:30:00,989.77,990.45,988.0,988.0,3092.0,989.77,990.45,988.0,988.0,3092.0
2019-04-01 12:00:00,988.6,990.0,986.36,988.21,2076.0,988.6,990.0,986.36,988.21,2076.0
2019-04-01 12:30:00,988.63,990.38,987.41,990.38,1434.0,988.63,990.38,987.41,990.38,1434.0
2019-04-01 13:00:00,990.63,991.26,989.29,989.63,1327.0,990.63,991.26,989.29,989.63,1327.0
2019-04-01 13:30:00,989.63,989.9,986.73,986.92,2485.0,989.63,989.9,986.73,986.92,2485.0
2019-04-01 14:00:00,987.12,989.35,985.04,985.85,2774.0,987.12,989.35,985.04,985.85,2774.0
2019-04-01 14:30:00,985.99,987.47,985.51,985.94,3102.0,985.99,987.47,985.51,985.94,3102.0
2019-04-01 15:00:00,985.94,985.94,982.51,984.4,2747.0,985.94,985.94,982.51,984.4,2747.0
2019-04-01 15:30:00,984.4,985.76,983.48,983.72,14370.0,984.4,985.76,983.48,983.72,14370.0
2019-04-02 09:30:00,984.09,988.0,978.07,981.05,4246.0,984.09,988.0,978.07,981.05,4246.0
2019-04-02 10:00:00,982.0,985.04,979.99,982.94,2809.0,982.0,985.04,979.99,982.94,2809.0
2019-04-02 10:30:00,982.93,983.66,979.59,979.59,1521.0,982.93,983.66,979.59,979.59,1521.0
2019-04-02 11:00:00,979.98,980.59,977.7,978.93,3124.0,979.98,980.59,977.7,978.93,3124.0
2019-04-02 11:30:00,979.67,981.2,977.46,980.27,2445.0,979.67,981.2,977.46,980.27,2445.0
2019-04-02 12:00:00,980.74,981.51,979.0,980.03,2869.0,980.74,981.51,979.0,980.03,2869.0
2019-04-02 12:30:00,980.13,980.34,979.16,979.53,755.0,980.13,980.34,979.16,979.53,755.0
2019-04-02 13:00:00,980.29,980.85,979.36,980.55,1896.0,980.29,980.85,979.36,980.55,1896.0
2019-04-02 13:30:00,980.22,981.51,979.78,980.34,1352.0,980.22,981.51,979.78,980.34,1352.0
2019-04-02 14:00:00,979.71,980.42,979.13,980.42,1035.0,979.71,980.42,979.13,980.42,1035.0
2019-04-02 14:30:00,980.3,980.81,977.93,979.01,1508.0,980.3,980.81,977.93,979.01,1508.0
2019-04-02 15:00:00,979.28,980.67,979.11,979.79,2087.0,979.28,980.67,979.11,979.79,2087.0
2019-04-02 15:30:00,979.83,980.55,978.72,979.94,4874.0,979.83,980.55,978.72,979.94,4874.0
2019-04-03 09:30:00,976.0,980.0,970.42,975.5,6668.0,976.0,980.0,970.42,975.5,6668.0
2019-04-03 10:00:00,974.0,977.25,973.99,975.21,3711.0,974.0,977.25,973.99,975.21,3711.0
2019-04-03 10:30:00,974.88,976.59,973.88,975.15,2768.0,974.88,976.59,973.88,975.15,2768.0
2019-04-03 11:00:00,974.66,977.54,974.16,977.45,8753.0,974.66,977.54,974.16,977.45,8753.0
2019-04-03 11:30:00,977.45,981.99,977.03,979.9,2777.0,977.45,981.99,977.03,979.9,2777.0
2019-04-03 12:00:00,979.7,981.1,978.78,980.68,4082.0,979.7,981.1,978.78,980.68,4082.0
2019-04-03 12:30:00,980.5,981.93,980.04,981.48,4260.0,980.5,981.93,980.04,981.48,4260.0
2019-04-03 13:00:00,981.48,981.77,980.03,981.0,1760.0,981.48,981.77,980.03,981.0,1760.0
2019-04-03 13:30:00,981.19,981.51,976.3,976.31,3469.0,981.19,981.51,976.3,976.31,3469.0
2019-04-03 14:00:00,976.79,979.51,976.34,979.5,2688.0,976.79,979.51,976.34,979.5,2688.0
2019-04-03 14:30:00,979.36,979.42,976.49,977.24,2672.0,979.36,979.42,976.49,977.24,2672.0
2019-04-03 15:00:00,976.75,977.51,975.12,977.5,3526.0,976.75,977.51,975.12,977.5,3526.0
2019-04-03 15:30:00,977.3,982.18,976.87,979.87,8190.0,977.3,982.18,976.87,979.87,8190.0
2019-04-04 09:30:00,980.92,990.0,980.92,990.0,4345.0,980.92,990.0,980.92,990.0,4345.0
2019-04-04 10:00:00,989.0,989.41,984.59,984.87,1516.0,989.0,989.41,984.59,984.87,1516.0
2019-04-04 10:30:00,983.17,987.0,983.17,986.5,1190.0,983.17,987.0,983.17,986.5,1190.0
2019-04-04 11:00:00,986.02,987.99,984.32,987.6,3313.0,986.02,987.99,984.32,987.6,3313.0
2019-04-04 11:30:00,986.8,987.25,981.0,987.25,4156.0,986.8,987.25,981.0,987.25,4156.0
2019-04-04 12:00:00,986.06,987.22,982.81,984.25,1868.0,986.06,987.22,982.81,984.25,1868.0
2019-04-04 12:30:00,984.45,987.0,984.13,985.33,1757.0,984.45,987.0,984.13,985.33,1757.0
2019-04-04 13:00:00,986.34,986.34,983.95,985.0,2224.0,986.34,986.34,983.95,985.0,2224.0
2019-04-04 13:30:00,985.31,986.25,982.95,984.47,1141.0,985.31,986.25,982.95,984.47,1141.0
2019-04-04 14:00:00,984.55,984.97,982.35,983.11,915.0,984.55,984.97,982.35,983.11,915.0
2019-04-04 14:30:00,982.67,984.54,981.71,982.75,1404.0,982.67,984.54,981.71,982.75,1404.0
2019-04-04 15:00:00,982.33,984.8,981.3,984.35,1817.0,982.33,984.8,981.3,984.35,1817.0
2019-04-04 15:30:00,984.12,984.97,982.42,983.19,5920.0,984.12,984.97,982.42,983.19,5920.0
2019-04-05 09:30:00,983.6,986.0,982.57,985.99,4155.0,983.6,986.0,982.57,985.99,4155.0
2019-04-05 10:00:00,985.99,986.0,981.85,981.95,7559.0,985.99,986.0,981.85,981.95,7559.0
2019-04-05 10:30:00,982.7,985.51,982.21,983.16,5765.0,982.7,985.51,982.21,983.16,5765.0
2019-04-05 11:00:00,983.57,984.08,981.73,982.99,4244.0,983.57,984.08,981.73,982.99,4244.0
2019-04-05 11:30:00,982.69,983.51,981.47,983.02,4425.0,982.69,983.51,981.47,983.02,4425.0
2019-04-05 12:00:00,983.02,983.42,982.71,983.08,3637.0,983.02,983.42,982.71,983.08,3637.0
2019-04-05 12:30:00,982.99,983.35,982.05,983.3,5871.0,982.99,983.35,982.05,983.3,5871.0
2019-04-05 13:00:00,983.3,984.0,981.79,983.47,6848.0,983.3,984.0,981.79,983.47,6848.0
2019-04-05 13:30:00,983.47,984.0,982.49,983.03,5185.0,983.47,984.0,982.49,983.03,5185.0
2019-04-05 14:00:00,983.7,984.0,982.12,983.45,6492.0,983.7,984.0,982.12,983.45,6492.0
2019-04-05 14:30:00,983.43,985.1,982.7,983.63,7929.0,983.43,985.1,982.7,983.63,7929.0
2019-04-05 15:00:00,983.63,984.46,982.55,983.73,8312.0,983.63,984.46,982.55,983.73,8312.0
2019-04-05 15:30:00,983.92,984.28,982.25,983.39,14110.0,983.92,984.28,982.25,983.39,14110.0
2019-04-08 09:30:00,983.0,986.24,980.01,981.99,3444.0,983.0,986.24,980.01,981.99,3444.0
2019-04-08 10:00:00,981.1,984.1,980.56,983.83,5523.0,981.1,984.1,980.56,983.83,5523.0
2019-04-08 10:30:00,983.51,984.99,982.84,983.79,11843.0,983.51,984.99,982.84,983.79,11843.0
2019-04-08 11:00:00,983.2,984.23,977.01,978.1,5447.0,983.2,984.23,977.01,978.1,5447.0
2019-04-08 11:30:00,978.5,981.95,978.49,980.57,2736.0,978.5,981.95,978.49,980.57,2736.0
2019-04-08 12:00:00,980.93,981.52,979.17,980.05,1360.0,980.93,981.52,979.17,980.05,1360.0
2019-04-08 12:30:00,980.1,981.7,979.62,981.49,2763.0,980.1,981.7,979.62,981.49,2763.0
2019-04-08 13:00:00,980.26,981.51,979.62,981.12,2509.0,980.26,981.51,979.62,981.12,2509.0
2019-04-08 13:30:00,981.13,981.33,979.93,981.33,3162.0,981.13,981.33,979.93,981.33,3162.0
2019-04-08 14:00:00,981.5,982.65,981.0,982.07,3867.0,981.5,982.65,981.0,982.07,3867.0
2019-04-08 14:30:00,982.07,982.75,978.43,980.05,4308.0,982.07,982.75,978.43,980.05,4308.0
2019-04-08 15:00:00,979.99,980.89,978.79,980.2,3875.0,979.99,980.89,978.79,980.2,3875.0
2019-04-08 15:30:00,979.86,983.22,979.55,980.24,17072.0,979.86,983.22,979.55,980.24,17072.0
2019-04-09 09:30:00,982.53,986.11,980.0,981.0,3627.0,982.53,986.11,980.0,981.0,3627.0
2019-04-09 10:00:00,980.4,980.9,976.05,978.67,2308.0,980.4,980.9,976.05,978.67,2308.0
2019-04-09 10:30:00,977.9,979.51,975.92,978.35,2936.0,977.9,979.51,975.92,978.35,2936.0
2019-04-09 11:00:00,979.48,980.95,978.11,979.4,3078.0,979.48,980.95,978.11,979.4,3078.0
2019-04-09 11:30:00,978.69,980.22,977.09,979.5,1534.0,978.69,980.22,977.09,979.5,1534.0
2019-04-09 12:00:00,979.24,980.6,978.1,980.1,2413.0,979.24,980.6,978.1,980.1,2413.0
2019-04-09 12:30:00,980.3,980.5,978.71,978.99,961.0,980.3,980.5,978.71,978.99,961.0
2019-04-09 13:00:00,979.49,979.49,977.41,978.21,824.0,979.49,979.49,977.41,978.21,824.0
2019-04-09 13:30:00,978.56,985.0,978.41,980.33,2873.0,978.56,985.0,978.41,980.33,2873.0
2019-04-09 14:00:00,980.17,984.53,979.12,981.31,11180.0,980.17,984.53,979.12,981.31,11180.0
2019-04-09 14:30:00,980.82,981.63,979.17,980.48,4148.0,980.82,981.63,979.17,980.48,4148.0
2019-04-09 15:00:00,980.48,981.51,979.67,980.46,2529.0,980.48,981.51,979.67,980.46,2529.0
2019-04-09 15:30:00,980.45,981.51,979.62,980.5,23839.0,980.45,981.51,979.62,980.5,23839.0
2019-04-10 09:30:00,983.25,985.0,981.01,984.27,9545.0,983.25,985.0,981.01,984.27,9545.0
2019-04-10 10:00:00,984.62,984.97,979.95,980.32,10355.0,984.62,984.97,979.95,980.32,10355.0
2019-04-10 10:30:00,980.88,981.95,979.8,979.8,2423.0,980.88,981.95,979.8,979.8,2423.0
2019-04-10 11:00:00,980.13,981.72,980.02,981.0,2021.0,980.13,981.72,980.02,981.0,2021.0
2019-04-10 11:30:00,981.4,981.98,980.46,981.05,2330.0,981.4,981.98,980.46,981.05,2330.0
2019-04-10 12:00:00,980.69,981.48,979.25,980.38,1675.0,980.69,981.48,979.25,980.38,1675.0
2019-04-10 12:30:00,980.4,981.0,979.54,980.5,854.0,980.4,981.0,979.54,980.5,854.0
2019-04-10 13:00:00,980.5,982.0,980.25,981.0,1056.0,980.5,982.0,980.25,981.0,1056.0
2019-04-10 13:30:00,980.99,982.2,980.01,981.62,5978.0,980.99,982.2,980.01,981.62,5978.0
2019-04-10 14:00:00,981.71,982.74,980.84,982.67,2756.0,981.71,982.74,980.84,982.67,2756.0
2019-04-10 14:30:00,981.06,982.5,980.57,982.45,2702.0,981.06,982.5,980.57,982.45,2702.0
2019-04-10 15:00:00,982.45,983.56,980.95,982.5,4895.0,982.45,983.56,980.95,982.5,4895.0
2019-04-10 15:30:00,982.5,982.5,978.38,980.46,13098.0,982.5,982.5,978.38,980.46,13098.0
2019-04-11 09:30:00,980.0,983.6,978.16,980.99,4469.0,980.0,983.6,978.16,980.99,4469.0
2019-04-11 10:00:00,981.16,982.93,978.85,982.55,4868.0,981.16,982.93,978.85,982.55,4868.0
2019-04-11 10:30:00,981.61,982.45,979.46,981.52,1770.0,981.61,982.45,979.46,981.52,1770.0
2019-04-11 11:00:00,981.37,982.74,980.27,981.57,3440.0,981.37,982.74,980.27,981.57,3440.0
2019-04-11 11:30:00,981.11,981.75,978.76,981.13,2868.0,981.11,981.75,978.76,981.13,2868.0
2019-04-11 12:00:00,981.12,982.0,980.17,981.7,1737.0,981.12,982.0,980.17,981.7,1737.0
2019-04-11 12:30:00,981.63,983.46,981.63,982.8,3070.0,981.63,983.46,981.63,982.8,3070.0
2019-04-11 13:00:00,982.13,983.6,981.52,982.76,2251.0,982.13,983.6,981.52,982.76,2251.0
2019-04-11 13:30:00,982.82,983.58,980.86,983.58,6154.0,982.82,983.58,980.86,983.58,6154.0
2019-04-11 14:00:00,983.6,985.12,983.51,984.11,5832.0,983.6,985.12,983.51,984.11,5832.0
2019-04-11 14:30:00,984.66,985.72,983.58,984.18,3721.0,984.66,985.72,983.58,984.18,3721.0
2019-04-11 15:00:00,984.15,985.0,983.29,984.36,6899.0,984.15,985.0,983.29,984.36,6899.0
2019-04-11 15:30:00,984.36,987.01,984.17,985.78,22768.0,984.36,987.01,984.17,985.78,22768.0
2019-04-12 09:30:00,990.0,993.38,989.3,990.88,5494.0,990.0,993.38,989.3,990.88,5494.0
2019-04-12 10:00:00,991.18,991.44,988.68,990.47,3219.0,991.18,991.44,988.68,990.47,3219.0
2019-04-12 10:30:00,988.87,992.29,987.82,990.47,4010.0,988.87,992.29,987.82,990.47,4010.0
2019-04-12 11:00:00,991.1,998.5,991.04,997.42,7786.0,991.1,998.5,991.04,997.42,7786.0
2019-04-12 11:30:00,998.45,1001.98,997.42,999.99,9071.0,998.45,1001.98,997.42,999.99,9071.0
2019-04-12 12:00:00,999.92,1003.33,999.43,1001.42,5176.0,999.92,1003.33,999.43,1001.42,5176.0
2019-04-12 12:30:00,1001.5,1002.96,1000.65,1002.09,1109.0,1001.5,1002.96,1000.65,1002.09,1109.0
2019-04-12 13:00:00,1002.09,1002.79,1001.16,1001.93,1188.0,1002.09,1002.79,1001.16,1001.93,1188.0
2019-04-12 13:30:00,1001.39,1003.28,1000.73,1001.99,942.0,1001.39,1003.28,1000.73,1001.99,942.0
2019-04-12 14:00:00,1000.7,1005.0,1000.7,1003.74,1507.0,1000.7,1005.0,1000.7,1003.74,1507.0
2019-04-12 14:30:00,1004.29,1005.0,1000.35,1001.08,5316.0,1004.29,1005.0,1000.35,1001.08,5316.0
2019-04-12 15:00:00,1001.1,1003.0,999.32,1002.99,3465.0,1001.1,1003.0,999.32,1002.99,3465.0
2019-04-12 15:30:00,1002.99,1006.3,1000.35,1000.42,19370.0,1002.99,1006.3,1000.35,1000.42,19370.0
2019-04-15 09:30:00,1000.0,1010.0,1000.0,1002.21,7770.0,1000.0,1010.0,1000.0,1002.21,7770.0
2019-04-15 10:00:00,1002.06,1002.89,1000.0,1002.16,1706.0,1002.06,1002.89,1000.0,1002.16,1706.0
2019-04-15 10:30:00,1002.15,1006.4,1001.52,1004.24,4350.0,1002.15,1006.4,1001.52,1004.24,4350.0
2019-04-15 11:00:00,1004.25,1004.26,1003.1,1004.15,2897.0,1004.25,1004.26,1003.1,1004.15,2897.0
2019-04-15 11:30:00,1004.15,1004.15,999.0,999.91,2915.0,1004.15,1004.15,999.0,999.91,2915.0
2019-04-15 12:00:00,999.9,1001.16,998.49,999.5,1095.0,999.9,1001.16,998.49,999.5,1095.0
2019-04-15 12:30:00,999.01,1001.12,998.13,1000.8,1048.0,999.01,1001.12,998.13,1000.8,1048.0
2019-04-15 13:00:00,999.3,1001.4,999.29,999.89,1281.0,999.3,1001.4,999.29,999.89,1281.0
2019-04-15 13:30:00,1000.0,1000.86,999.19,999.5,832.0,1000.0,1000.86,999.19,999.5,832.0
2019-04-15 14:00:00,999.94,1001.9,999.03,1000.49,836.0,999.94,1001.9,999.03,1000.49,836.0
2019-04-15 14:30:00,1001.52,1004.22,999.56,1002.65,1581.0,1001.52,1004.22,999.56,1002.65,1581.0
2019-04-15 15:00:00,1004.22,1004.99,1002.44,1002.99,2847.0,1004.22,1004.99,1002.44,1002.99,2847.0
2019-04-15 15:30:00,1003.0,1003.0,999.0,1002.66,16361.0,1003.0,1003.0,999.0,1002.66,16361.0
2019-04-16 09:30:00,1008.19,1011.67,1005.64,1006.0,2331.0,1008.19,1011.67,1005.64,1006.0,2331.0
2019-04-16 10:00:00,1006.15,1012.2,1005.98,1012.2,2262.0,1006.15,1012.2,1005.98,1012.2,2262.0
2019-04-16 10:30:00,1011.82,1015.92,1011.75,1013.8,1813.0,1011.82,1015.92,1011.75,1013.8,1813.0
2019-04-16 11:00:00,1012.85,1013.99,1012.0,1012.42,4453.0,1012.85,1013.99,1012.0,1012.42,4453.0
2019-04-16 11:30:00,1012.42,1013.92,1011.22,1011.82,2353.0,1012.42,1013.92,1011.22,1011.82,2353.0
2019-04-16 12:00:00,1011.22,1014.23,1011.22,1012.38,2338.0,1011.22,1014.23,1011.22,1012.38,2338.0
2019-04-16 12:30:00,1012.77,1013.87,1011.33,1012.09,3889.0,1012.77,1013.87,1011.33,1012.09,3889.0
2019-04-16 13:00:00,1012.49,1013.0,1011.8,1012.5,889.0,1012.49,1013.0,1011.8,1012.5,889.0
2019-04-16 13:30:00,1011.69,1014.17,1011.4,1011.7,7126.0,1011.69,1014.17,1011.4,1011.7,7126.0
2019-04-16 14:00:00,1012.46,1014.64,1011.42,1013.6,3316.0,1012.46,1014.64,1011.42,1013.6,3316.0
2019-04-16 14:30:00,1013.65,1015.0,1012.86,1013.99,4594.0,1013.65,1015.0,1012.86,1013.99,4594.0
2019-04-16 15:00:00,1014.0,1015.88,1013.2,1013.83,8316.0,1014.0,1015.88,1013.2,1013.83,8316.0
2019-04-16 15:30:00,1013.73,1014.1,1010.03,1010.05,11810.0,1013.73,1014.1,1010.03,1010.05,11810.0
2019-04-17 09:30:00,1013.0,1020.99,1008.9,1019.12,4342.0,1013.0,1020.99,1008.9,1019.12,4342.0
2019-04-17 10:00:00,1018.89,1019.98,1016.2,1018.66,2680.0,1018.89,1019.98,1016.2,1018.66,2680.0
2019-04-17 10:30:00,1019.15,1020.89,1018.0,1019.85,1844.0,1019.15,1020.89,1018.0,1019.85,1844.0
2019-04-17 11:00:00,1019.84,1022.0,1018.81,1019.05,1855.0,1019.84,1022.0,1018.81,1019.05,1855.0
2019-04-17 11:30:00,1019.04,1019.82,1013.55,1014.64,1179.0,1019.04,1019.82,1013.55,1014.64,1179.0
2019-04-17 12:00:00,1015.38,1017.69,1013.88,1016.12,1391.0,1015.38,1017.69,1013.88,1016.12,1391.0
2019-04-17 12:30:00,1015.2,1017.02,1015.2,1016.94,729.0,1015.2,1017.02,1015.2,1016.94,729.0
2019-04-17 13:00:00,1015.55,1016.81,1013.53,1014.72,898.0,1015.55,1016.81,1013.53,1014.72,898.0
2019-04-17 13:30:00,1014.65,1015.78,1013.71,1014.71,990.0,1014.65,1015.78,1013.71,1014.71,990.0
2019-04-17 14:00:00,1015.07,1016.6,1013.88,1014.5,2369.0,1015.07,1016.6,1013.88,1014.5,2369.0
2019-04-17 14:30:00,1014.27,1016.87,1013.5,1014.02,1583.0,1014.27,1016.87,1013.5,1014.02,1583.0
2019-04-17 15:00:00,1015.32,1016.14,1014.02,1014.91,1209.0,1015.32,1016.14,1014.02,1014.91,1209.0
2019-04-17 15:30:00,1014.84,1014.84,1010.01,1013.26,8545.0,1014.84,1014.84,1010.01,1013.26,8545.0
2019-04-18 09:30:00,1014.46,1023.99,1013.0,1020.16,4536.0,1014.46,1023.99,1013.0,1020.16,4536.0
2019-04-18 10:00:00,1019.37,1019.99,1016.83,1017.8,1414.0,1019.37,1019.99,1016.83,1017.8,1414.0
2019-04-18 10:30:00,1018.69,1018.69,1015.04,1017.99,1696.0,1018.69,1018.69,1015.04,1017.99,1696.0
2019-04-18 11:00:00,1017.99,1019.8,1016.62,1017.31,5390.0,1017.99,1019.8,1016.62,1017.31,5390.0
2019-04-18 11:30:00,1017.92,1020.65,1017.5,1019.25,1561.0,1017.92,1020.65,1017.5,1019.25,1561.0
2019-04-18 12:00:00,1018.48,1020.29,1017.26,1017.26,420.0,1018.48,1020.29,1017.26,1017.26,420.0
2019-04-18 12:30:00,1019.3,1019.3,1015.04,1015.04,536.0,1019.3,1019.3,1015.04,1015.04,536.0
2019-04-18 13:00:00,1017.46,1020.74,1015.02,1018.35,860.0,1017.46,1020.74,1015.02,1018.35,860.0
2019-04-18 13:30:00,1018.65,1020.72,1015.2,1017.66,1009.0,1018.65,1020.72,1015.2,1017.66,1009.0
2019-04-18 14:00:00,1016.74,1018.35,1016.66,1017.83,567.0,1016.74,1018.35,1016.66,1017.83,567.0
2019-04-18 14:30:00,1018.37,1018.87,1015.0,1015.12,713.0,1018.37,1018.87,1015.0,1015.12,713.0
2019-04-18 15:00:00,1016.76,1018.31,1015.17,1015.8,1458.0,1016.76,1018.31,1015.17,1015.8,1458.0
2019-04-18 15:30:00,1015.86,1017.38,1011.95,1013.93,10038.0,1015.86,1017.38,1011.95,1013.93,10038.0
2019-04-22 09:30:00,1010.52,1014.0,1000.0,1010.0,1730.0,1010.52,1014.0,1000.0,1010.0,1730.0
2019-04-22 10:00:00,1011.0,1012.49,1005.13,1006.65,1833.0,1011.0,1012.49,1005.13,1006.65,1833.0
2019-04-22 10:30:00,1005.58,1014.0,1005.58,1012.5,1728.0,1005.58,1014.0,1005.58,1012.5,1728.0
2019-04-22 11:00:00,1011.0,1015.0,1010.05,1013.14,2235.0,1011.0,1015.0,1010.05,1013.14,2235.0
2019-04-22 11:30:00,1013.27,1014.22,1011.64,1012.55,594.0,1013.27,1014.22,1011.64,1012.55,594.0
2019-04-22 12:00:00,1011.87,1014.19,1011.51,1013.94,1518.0,1011.87,1014.19,1011.51,1013.94,1518.0
2019-04-22 12:30:00,1013.57,1014.18,1011.8,1012.33,603.0,1013.57,1014.18,1011.8,1012.33,603.0
2019-04-22 13:00:00,1012.41,1014.0,1011.5,1011.8,1731.0,1012.41,1014.0,1011.5,1011.8,1731.0
2019-04-22 13:30:00,1012.63,1014.01,1011.99,1012.68,2714.0,1012.63,1014.01,1011.99,1012.68,2714.0
2019-04-22 14:00:00,1012.28,1014.01,1012.28,1013.35,883.0,1012.28,1014.01,1012.28,1013.35,883.0
2019-04-22 14:30:00,1013.35,1016.18,1013.0,1013.66,1210.0,1013.35,1016.18,1013.0,1013.66,1210.0
2019-04-22 15:00:00,1013.74,1019.98,1013.44,1017.6,1705.0,1013.74,1019.98,1013.44,1017.6,1705.0
2019-04-22 15:30:00,1017.5,1019.23,1015.41,1016.03,4459.0,1017.5,1019.23,1015.41,1016.03,4459.0
2019-04-23 09:30:00,1014.46,1020.0,1008.18,1017.2,1537.0,1014.46,1020.0,1008.18,1017.2,1537.0
2019-04-23 10:00:00,1016.62,1017.51,1011.01,1014.5,2943.0,1016.62,1017.51,1011.01,1014.5,2943.0
2019-04-23 10:30:00,1013.17,1016.13,1013.07,1014.66,1035.0,1013.17,1016.13,1013.07,1014.66,1035.0
2019-04-23 11:00:00,1014.32,1019.27,1014.32,1017.88,1135.0,1014.32,1019.27,1014.32,1017.88,1135.0
2019-04-23 11:30:00,1018.59,1022.46,1018.54,1020.76,1406.0,1018.59,1022.46,1018.54,1020.76,1406.0
2019-04-23 12:00:00,1020.76,1023.12,1019.29,1023.12,2552.0,1020.76,1023.12,1019.29,1023.12,2552.0
2019-04-23 12:30:00,1023.13,1024.8,1022.14,1023.05,1396.0,1023.13,1024.8,1022.14,1023.05,1396.0
2019-04-23 13:00:00,1022.3,1023.93,1017.45,1018.67,1599.0,1022.3,1023.93,1017.45,1018.67,1599.0
2019-04-23 13:30:00,1019.15,1021.79,1017.14,1018.57,1513.0,1019.15,1021.79,1017.14,1018.57,1513.0
2019-04-23 14:00:00,1018.25,1024.44,1018.25,1022.95,1244.0,1018.25,1024.44,1018.25,1022.95,1244.0
2019-04-23 14:30:00,1022.8,1024.79,1021.96,1024.3,1368.0,1022.8,1024.79,1021.96,1024.3,1368.0
2019-04-23 15:00:00,1024.84,1028.48,1022.6,1027.68,4480.0,1024.84,1028.48,1022.6,1027.68,4480.0
2019-04-23 15:30:00,1027.98,1029.11,1026.06,1026.75,5247.0,1027.98,1029.11,1026.06,1026.75,5247.0
2019-04-24 09:30:00,1025.0,1037.87,1014.4,1031.17,3652.0,1025.0,1037.87,1014.4,1031.17,3652.0
2019-04-24 10:00:00,1031.02,1034.14,1029.51,1030.36,2080.0,1031.02,1034.14,1029.51,1030.36,2080.0
2019-04-24 10:30:00,1030.63,1032.5,1028.43,1028.62,1869.0,1030.63,1032.5,1028.43,1028.62,1869.0
2019-04-24 11:00:00,1028.65,1030.1,1021.37,1021.38,2750.0,1028.65,1030.1,1021.37,1021.38,2750.0
2019-04-24 11:30:00,1023.47,1026.5,1020.81,1024.0,1797.0,1023.47,1026.5,1020.81,1024.0,1797.0
2019-04-24 12:00:00,1024.8,1026.48,1020.78,1024.1,2560.0,1024.8,1026.48,1020.78,1024.1,2560.0
2019-04-24 12:30:00,1025.59,1027.83,1022.86,1022.86,2067.0,1025.59,1027.83,1022.86,1022.86,2067.0
2019-04-24 13:00:00,1023.4,1024.97,1020.7,1022.68,1420.0,1023.4,1024.97,1020.7,1022.68,1420.0
2019-04-24 13:30:00,1020.8,1024.64,1020.01,1022.0,1403.0,1020.8,1024.64,1020.01,1022.0,1403.0
2019-04-24 14:00:00,1021.11,1023.79,1021.03,1023.79,1762.0,1021.11,1023.79,1021.03,1023.79,1762.0
2019-04-24 14:30:00,1023.3,1027.65,1021.82,1026.9,2069.0,1023.3,1027.65,1021.82,1026.9,2069.0
2019-04-24 15:00:00,1026.88,1032.5,1025.82,1030.13,3629.0,1026.88,1032.5,1025.82,1030.13,3629.0
2019-04-24 15:30:00,1030.06,1030.15,1022.23,1025.95,13414.0,1030.06,1030.15,1022.23,1025.95,13414.0
2019-04-25 09:30:00,1016.56,1020.05,1010.01,1018.5,2460.0,1016.56,1020.05,1010.01,1018.5,2460.0
2019-04-25 10:00:00,1018.65,1019.8,1015.0,1018.39,1974.0,1018.65,1019.8,1015.0,1018.39,1974.0
2019-04-25 10:30:00,1018.3,1020.3,1015.28,1020.0,2832.0,1018.3,1020.3,1015.28,1020.0,2832.0
2019-04-25 11:00:00,1019.4,1026.95,1018.91,1026.07,2524.0,1019.4,1026.95,1018.91,1026.07,2524.0
2019-04-25 11:30:00,1026.94,1027.4,1023.62,1023.66,3427.0,1026.94,1027.4,1023.62,1023.66,3427.0
2019-04-25 12:00:00,1023.68,1024.67,1018.87,1020.68,2461.0,1023.68,1024.67,1018.87,1020.68,2461.0
2019-04-25 12:30:00,1020.68,1024.45,1019.37,1022.3,3604.0,1020.68,1024.45,1019.37,1022.3,3604.0
2019-04-25 13:00:00,1022.39,1023.95,1020.53,1023.95,2476.0,1022.39,1023.95,1020.53,1023.95,2476.0
2019-04-25 13:30:00,1024.05,1024.05,1021.4,1023.67,2939.0,1024.05,1024.05,1021.4,1023.67,2939.0
2019-04-25 14:00:00,1023.06,1023.68,1020.81,1021.31,1860.0,1023.06,1023.68,1020.81,1021.31,1860.0
2019-04-25 14:30:00,1020.04,1021.32,1017.69,1020.13,2348.0,1020.04,1021.32,1017.69,1020.13,2348.0
2019-04-25 15:00:00,1021.51,1032.95,1020.86,1029.5,8517.0,1021.51,1032.95,1020.86,1029.5,8517.0
2019-04-25 15:30:00,1029.35,1031.79,1025.11,1029.44,10604.0,1029.35,1031.79,1025.11,1029.44,10604.0
2019-04-26 09:30:00,1029.4,1034.18,1021.56,1028.0,2401.0,1029.4,1034.18,1021.56,1028.0,2401.0
2019-04-26 10:00:00,1028.99,1034.99,1025.14,1032.73,2164.0,1028.99,1034.99,1025.14,1032.73,2164.0
2019-04-26 10:30:00,1030.6,1035.0,1028.46,1029.33,2947.0,1030.6,1035.0,1028.46,1029.33,2947.0
2019-04-26 11:00:00,1028.65,1032.71,1026.07,1031.2,4337.0,1028.65,1032.71,1026.07,1031.2,4337.0
2019-04-26 11:30:00,1032.64,1034.47,1030.26,1030.52,1800.0,1032.64,1034.47,1030.26,1030.52,1800.0
2019-04-26 12:00:00,1031.1,1034.0,1030.41,1032.26,1355.0,1031.1,1034.0,1030.41,1032.26,1355.0
2019-04-26 12:30:00,1033.5,1033.63,1029.43,1029.53,1751.0,1033.5,1033.63,1029.43,1029.53,1751.0
2019-04-26 13:00:00,1029.71,1030.69,1027.2,1028.5,915.0,1029.71,1030.69,1027.2,1028.5,915.0
2019-04-26 13:30:00,1027.95,1030.83,1027.95,1028.28,1311.0,1027.95,1030.83,1027.95,1028.28,1311.0
2019-04-26 14:00:00,1029.64,1030.75,1025.11,1030.22,1953.0,1029.64,1030.75,1025.11,1030.22,1953.0
2019-04-26 14:30:00,1029.51,1030.23,1026.65,1029.03,1472.0,1029.51,1030.23,1026.65,1029.03,1472.0
2019-04-26 15:00:00,1028.82,1030.6,1026.65,1028.26,2680.0,1028.82,1030.6,1026.65,1028.26,2680.0
2019-04-26 15:30:00,1028.43,1032.44,1028.43,1030.58,9322.0,1028.43,1032.44,1028.43,1030.58,9322.0
2019-04-29 09:30:00,1030.51,1043.07,1030.51,1042.22,1793.0,1030.51,1043.07,1030.51,1042.22,1793.0
2019-04-29 10:00:00,1042.52,1046.16,1040.5,1042.15,1347.0,1042.52,1046.16,1040.5,1042.15,1347.0
2019-04-29 10:30:00,1044.0,1046.99,1042.41,1045.96,2141.0,1044.0,1046.99,1042.41,1045.96,2141.0
2019-04-29 11:00:00,1045.77,1048.2,1044.79,1044.82,2014.0,1045.77,1048.2,1044.79,1044.82,2014.0
2019-04-29 11:30:00,1045.5,1055.1,1044.68,1054.96,4400.0,1045.5,1055.1,1044.68,1054.96,4400.0
2019-04-29 12:00:00,1053.09,1058.01,1052.59,1056.02,779.0,1053.09,1058.01,1052.59,1056.02,779.0
2019-04-29 12:30:00,1056.02,1056.98,1053.9,1056.05,763.0,1056.02,1056.98,1053.9,1056.05,763.0
2019-04-29 13:00:00,1056.05,1059.99,1055.1,1057.87,2874.0,1056.05,1059.99,1055.1,1057.87,2874.0
2019-04-29 13:30:00,1057.87,1058.96,1057.28,1058.62,3933.0,1057.87,1058.96,1057.28,1058.62,3933.0
2019-04-29 14:00:00,1057.64,1058.96,1052.04,1053.01,3066.0,1057.64,1058.96,1052.04,1053.01,3066.0
2019-04-29 14:30:00,1053.8,1056.91,1052.04,1055.82,2464.0,1053.8,1056.91,1052.04,1055.82,2464.0
2019-04-29 15:00:00,1056.11,1056.4,1052.77,1053.47,2300.0,1056.11,1056.4,1052.77,1053.47,2300.0
2019-04-29 15:30:00,1054.19,1060.0,1050.16,1057.88,15429.0,1054.19,1060.0,1050.16,1057.88,15429.0
2019-04-30 09:30:00,1054.3,1062.72,1052.33,1056.85,3110.0,1054.3,1062.72,1052.33,1056.85,3110.0
2019-04-30 10:00:00,1054.06,1065.0,1054.06,1063.74,6796.0,1054.06,1065.0,1054.06,1063.74,6796.0
2019-04-30 10:30:00,1062.5,1067.41,1062.45,1064.84,6199.0,1062.5,1067.41,1062.45,1064.84,6199.0
2019-04-30 11:00:00,1064.84,1070.26,1064.84,1067.83,6670.0,1064.84,1070.26,1064.84,1067.83,6670.0
2019-04-30 11:30:00,1067.56,1071.96,1066.65,1071.71,6063.0,1067.56,1071.96,1066.65,1071.71,6063.0
2019-04-30 12:00:00,1071.71,1071.71,1062.15,1062.16,3014.0,1071.71,1071.71,1062.15,1062.16,3014.0
2019-04-30 12:30:00,1062.2,1063.01,1059.25,1061.97,2466.0,1062.2,1063.01,1059.25,1061.97,2466.0
2019-04-30 13:00:00,1061.98,1066.11,1060.7,1061.01,2510.0,1061.98,1066.11,1060.7,1061.01,2510.0
2019-04-30 13:30:00,1061.01,1066.03,1061.01,1063.7,2592.0,1061.01,1066.03,1061.01,1063.7,2592.0
2019-04-30 14:00:00,1064.56,1065.71,1059.52,1061.9,2820.0,1064.56,1065.71,1059.52,1061.9,2820.0
2019-04-30 14:30:00,1062.0,1063.24,1060.04,1061.35,1290.0,1062.0,1063.24,1060.04,1061.35,1290.0
2019-04-30 15:00:00,1061.35,1066.04,1061.09,1066.04,4013.0,1061.35,1066.04,1061.09,1066.04,4013.0
2019-04-30 15:30:00,1066.64,1074.58,1064.51,1069.61,17866.0,1066.64,1074.58,1064.51,1069.61,17866.0
2019-05-01 09:30:00,1071.26,1085.0,1069.0,1072.52,9483.0,1071.26,1085.0,1069.0,1072.52,9483.0
2019-05-01 10:00:00,1073.75,1075.13,1060.88,1061.02,3505.0,1073.75,1075.13,1060.88,1061.02,3505.0
2019-05-01 10:30:00,1061.25,1075.01,1058.3,1072.0,6646.0,1061.25,1075.01,1058.3,1072.0,6646.0
2019-05-01 11:00:00,1073.01,1079.07,1071.65,1074.09,4354.0,1073.01,1079.07,1071.65,1074.09,4354.0
2019-05-01 11:30:00,1074.08,1078.96,1071.35,1074.24,4403.0,1074.08,1078.96,1071.35,1074.24,4403.0
2019-05-01 12:00:00,1073.41,1076.5,1068.85,1074.96,3505.0,1073.41,1076.5,1068.85,1074.96,3505.0
2019-05-01 12:30:00,1073.48,1074.96,1068.46,1073.21,5418.0,1073.48,1074.96,1068.46,1073.21,5418.0
2019-05-01 13:00:00,1071.89,1072.4,1065.01,1065.65,4516.0,1071.89,1072.4,1065.01,1065.65,4516.0
2019-05-01 13:30:00,1068.0,1068.4,1060.43,1064.38,4561.0,1068.0,1068.4,1060.43,1064.38,4561.0
2019-05-01 14:00:00,1064.31,1067.66,1060.4,1063.68,2541.0,1064.31,1067.66,1060.4,1063.68,2541.0
2019-05-01 14:30:00,1063.66,1067.08,1061.16,1064.74,2022.0,1063.66,1067.08,1061.16,1064.74,2022.0
2019-05-01 15:00:00,1064.6,1067.62,1061.46,1064.4,3285.0,1064.6,1067.62,1061.46,1064.4,3285.0
2019-05-01 15:30:00,1064.09,1068.5,1059.38,1063.85,14761.0,1064.09,1068.5,1059.38,1063.85,14761.0
2019-05-02 09:30:00,1062.4,1079.66,1061.03,1074.53,7764.0,1062.4,1079.66,1061.03,1074.53,7764.0
2019-05-02 10:00:00,1070.6,1077.3,1069.45,1073.6,3147.0,1070.6,1077.3,1069.45,1073.6,3147.0
2019-05-02 10:30:00,1074.83,1077.5,1070.3,1070.3,2931.0,1074.83,1077.5,1070.3,1070.3,2931.0
2019-05-02 11:00:00,1069.34,1070.61,1060.01,1061.05,1439.0,1069.34,1070.61,1060.01,1061.05,1439.0
2019-05-02 11:30:00,1061.9,1065.73,1054.94,1055.41,5076.0,1061.9,1065.73,1054.94,1055.41,5076.0
2019-05-02 12:00:00,1058.94,1058.98,1054.87,1056.68,1442.0,1058.94,1058.98,1054.87,1056.68,1442.0
2019-05-02 12:30:00,1054.92,1062.96,1054.92,1059.65,1610.0,1054.92,1062.96,1054.92,1059.65,1610.0
2019-05-02 13:00:00,1060.79,1069.69,1059.68,1067.38,1542.0,1060.79,1069.69,1059.68,1067.38,1542.0
2019-05-02 13:30:00,1066.33,1067.59,1062.96,1065.85,1956.0,1066.33,1067.59,1062.96,1065.85,1956.0
2019-05-02 14:00:00,1064.38,1068.3,1063.49,1067.36,2255.0,1064.38,1068.3,1063.49,1067.36,2255.0
2019-05-02 14:30:00,1066.34,1066.44,1064.08,1065.08,1572.0,1066.34,1066.44,1064.08,1065.08,1572.0
2019-05-02 15:00:00,1065.7,1068.24,1064.4,1066.73,1568.0,1065.7,1068.24,1064.4,1066.73,1568.0
2019-05-02 15:30:00,1065.84,1066.29,1060.72,1061.96,8601.0,1065.84,1066.29,1060.72,1061.96,8601.0
2019-05-03 09:30:00,1066.58,1070.0,1060.72,1063.45,1998.0,1066.58,1070.0,1060.72,1063.45,1998.0
2019-05-03 10:00:00,1063.65,1064.61,1056.02,1058.87,1499.0,1063.65,1064.61,1056.02,1058.87,1499.0
2019-05-03 10:30:00,1057.18,1064.38,1057.18,1063.19,502.0,1057.18,1064.38,1057.18,1063.19,502.0
2019-05-03 11:00:00,1063.19,1063.77,1056.79,1058.5,1450.0,1063.19,1063.77,1056.79,1058.5,1450.0
2019-05-03 11:30:00,1061.3,1062.41,1059.34,1060.23,1528.0,1061.3,1062.41,1059.34,1060.23,1528.0
2019-05-03 12:00:00,1059.24,1059.85,1058.19,1058.21,1656.0,1059.24,1059.85,1058.19,1058.21,1656.0
2019-05-03 12:30:00,1059.6,1060.0,1058.03,1058.5,1311.0,1059.6,1060.0,1058.03,1058.5,1311.0
2019-05-03 13:00:00,1058.49,1058.93,1057.93,1058.49,637.0,1058.49,1058.93,1057.93,1058.49,637.0
2019-05-03 13:30:00,1059.27,1060.39,1054.37,1056.88,1807.0,1059.27,1060.39,1054.37,1056.88,1807.0
2019-05-03 14:00:00,1054.51,1062.08,1054.51,1060.1,2330.0,1054.51,1062.08,1054.51,1060.1,2330.0
2019-05-03 14:30:00,1060.1,1061.24,1057.08,1059.88,1490.0,1060.1,1061.24,1057.08,1059.88,1490.0
2019-05-03 15:00:00,1059.86,1060.76,1056.94,1059.79,1988.0,1059.86,1060.76,1056.94,1059.79,1988.0
2019-05-03 15:30:00,1059.7,1064.58,1059.51,1060.16,7415.0,1059.7,1064.58,1059.51,1060.16,7415.0
2019-05-06 09:30:00,1046.01,1054.02,1035.0,1053.35,2707.0,1046.01,1054.02,1035.0,1053.35,2707.0
2019-05-06 10:00:00,1052.92,1056.58,1050.52,1052.62,4039.0,1052.92,1056.58,1050.52,1052.62,4039.0
2019-05-06 10:30:00,1052.62,1059.86,1052.5,1054.26,1363.0,1052.62,1059.86,1052.5,1054.26,1363.0
2019-05-06 11:00:00,1056.49,1061.49,1053.98,1058.01,1786.0,1056.49,1061.49,1053.98,1058.01,1786.0
2019-05-06 11:30:00,1059.4,1064.83,1055.05,1062.42,5369.0,1059.4,1064.83,1055.05,1062.42,5369.0
2019-05-06 12:00:00,1062.99,1066.13,1061.95,1064.46,2519.0,1062.99,1066.13,1061.95,1064.46,2519.0
2019-05-06 12:30:00,1063.4,1066.99,1063.4,1066.39,869.0,1063.4,1066.99,1063.4,1066.39,869.0
2019-05-06 13:00:00,1065.8,1066.59,1063.41,1065.6,467.0,1065.8,1066.59,1063.41,1065.6,467.0
2019-05-06 13:30:00,1065.8,1065.99,1063.86,1064.85,1106.0,1065.8,1065.99,1063.86,1064.85,1106.0
2019-05-06 14:00:00,1064.9,1067.84,1064.73,1067.16,1215.0,1064.9,1067.84,1064.73,1067.16,1215.0
2019-05-06 14:30:00,1065.83,1069.1,1065.33,1068.47,1982.0,1065.83,1069.1,1065.33,1068.47,1982.0
2019-05-06 15:00:00,1068.47,1070.5,1067.41,1069.8,1092.0,1068.47,1070.5,1067.41,1069.8,1092.0
2019-05-06 15:30:00,1069.8,1069.8,1063.97,1065.72,5469.0,1069.8,1069.8,1063.97,1065.72,5469.0
2019-05-07 09:30:00,1060.0,1065.52,1060.0,1062.63,2758.0,1060.0,1065.52,1060.0,1062.63,2758.0
2019-05-07 10:00:00,1061.65,1064.89,1060.21,1064.68,3082.0,1061.65,1064.89,1060.21,1064.68,3082.0
2019-05-07 10:30:00,1064.98,1065.49,1060.21,1060.62,7359.0,1064.98,1065.49,1060.21,1060.62,7359.0
2019-05-07 11:00:00,1060.81,1062.0,1058.59,1061.41,3181.0,1060.81,1062.0,1058.59,1061.41,3181.0
2019-05-07 11:30:00,1061.9,1063.04,1059.99,1061.26,2455.0,1061.9,1063.04,1059.99,1061.26,2455.0
2019-05-07 12:00:00,1062.09,1063.28,1061.04,1062.04,965.0,1062.09,1063.28,1061.04,1062.04,965.0
2019-05-07 12:30:00,1062.88,1063.32,1059.66,1060.21,941.0,1062.88,1063.32,1059.66,1060.21,941.0
2019-05-07 13:00:00,1059.92,1060.69,1054.07,1055.84,4009.0,1059.92,1060.69,1054.07,1055.84,4009.0
2019-05-07 13:30:00,1055.84,1057.86,1052.04,1054.2,1047.0,1055.84,1057.86,1052.04,1054.2,1047.0
2019-05-07 14:00:00,1054.0,1056.0,1050.91,1052.16,1261.0,1054.0,1056.0,1050.91,1052.16,1261.0
2019-05-07 14:30:00,1052.01,1055.49,1050.0,1053.79,1795.0,1052.01,1055.49,1050.0,1053.79,1795.0
2019-05-07 15:00:00,1052.93,1056.23,1051.24,1051.99,2024.0,1052.93,1056.23,1051.24,1051.99,2024.0
2019-05-07 15:30:00,1051.99,1053.48,1046.63,1051.39,7271.0,1051.99,1053.48,1046.63,1051.39,7271.0
2019-05-08 09:30:00,1052.0,1058.5,1043.0,1047.25,1974.0,1052.0,1058.5,1043.0,1047.25,1974.0
2019-05-08 10:00:00,1047.71,1053.12,1045.01,1049.68,2673.0,1047.71,1053.12,1045.01,1049.68,2673.0
2019-05-08 10:30:00,1049.69,1058.99,1047.7,1054.52,2801.0,1049.69,1058.99,1047.7,1054.52,2801.0
2019-05-08 11:00:00,1055.01,1064.9,1055.01,1062.05,1851.0,1055.01,1064.9,1055.01,1062.05,1851.0
2019-05-08 11:30:00,1063.3,1064.48,1057.35,1060.5,1879.0,1063.3,1064.48,1057.35,1060.5,1879.0
2019-05-08 12:00:00,1061.74,1061.74,1056.15,1058.43,1558.0,1061.74,1061.74,1056.15,1058.43,1558.0
2019-05-08 12:30:00,1058.6,1059.01,1054.3,1057.4,1307.0,1058.6,1059.01,1054.3,1057.4,1307.0
2019-05-08 13:00:00,1057.1,1058.57,1050.0,1053.96,1965.0,1057.1,1058.57,1050.0,1053.96,1965.0
2019-05-08 13:30:00,1053.09,1054.03,1049.52,1052.31,744.0,1053.09,1054.03,1049.52,1052.31,744.0
2019-05-08 14:00:00,1052.52,1053.79,1048.25,1050.04,1729.0,1052.52,1053.79,1048.25,1050.04,1729.0
2019-05-08 14:30:00,1050.03,1052.27,1048.3,1050.76,1106.0,1050.03,1052.27,1048.3,1050.76,1106.0
2019-05-08 15:00:00,1051.64,1054.8,1049.29,1053.83,1740.0,1051.64,1054.8,1049.29,1053.83,1740.0
2019-05-08 15:30:00,1052.71,1054.57,1043.02,1044.93,5373.0,1052.71,1054.57,1043.02,1044.93,5373.0
2019-05-09 09:30:00,1037.65,1045.33,1026.35,1030.0,4379.0,1037.65,1045.33,1026.35,1030.0,4379.0
2019-05-09 10:00:00,1030.85,1038.1,1030.08,1031.9,2160.0,1030.85,1038.1,1030.08,1031.9,2160.0
2019-05-09 10:30:00,1032.11,1037.5,1032.11,1033.15,1496.0,1032.11,1037.5,1032.11,1033.15,1496.0
2019-05-09 11:00:00,1032.8,1037.57,1028.2,1028.61,1931.0,1032.8,1037.57,1028.2,1028.61,1931.0
2019-05-09 11:30:00,1031.2,1039.0,1031.2,1036.8,2307.0,1031.2,1039.0,1031.2,1036.8,2307.0
2019-05-09 12:00:00,1036.0,1036.0,1028.31,1032.8,2215.0,1036.0,1036.0,1028.31,1032.8,2215.0
2019-05-09 12:30:00,1033.99,1039.8,1033.9,1038.05,3756.0,1033.99,1039.8,1033.9,1038.05,3756.0
2019-05-09 13:00:00,1038.25,1040.28,1035.25,1038.01,2558.0,1038.25,1040.28,1035.25,1038.01,2558.0
2019-05-09 13:30:00,1038.01,1042.47,1036.47,1036.47,1270.0,1038.01,1042.47,1036.47,1036.47,1270.0
2019-05-09 14:00:00,1038.05,1043.11,1034.5,1040.92,1207.0,1038.05,1043.11,1034.5,1040.92,1207.0
2019-05-09 14:30:00,1039.36,1040.97,1037.09,1037.09,967.0,1039.36,1040.97,1037.09,1037.09,967.0
2019-05-09 15:00:00,1037.11,1039.6,1034.64,1039.48,1732.0,1037.11,1039.6,1034.64,1039.48,1732.0
2019-05-09 15:30:00,1036.88,1043.87,1036.72,1043.72,7766.0,1036.88,1043.87,1036.72,1043.72,7766.0
2019-05-10 09:30:00,1037.02,1046.3,1037.02,1042.47,893.0,1037.02,1046.3,1037.02,1042.47,893.0
2019-05-10 10:00:00,1043.06,1043.06,1037.92,1039.63,1487.0,1043.06,1043.06,1037.92,1039.63,1487.0
2019-05-10 10:30:00,1037.01,1039.57,1034.85,1036.2,2195.0,1037.01,1039.57,1034.85,1036.2,2195.0
2019-05-10 11:00:00,1033.83,1036.67,1031.6,1033.76,2153.0,1033.83,1036.67,1031.6,1033.76,2153.0
2019-05-10 11:30:00,1032.1,1033.96,1030.01,1032.36,1168.0,1032.1,1033.96,1030.01,1032.36,1168.0
2019-05-10 12:00:00,1032.36,1038.57,1031.46,1036.25,2043.0,1032.36,1038.57,1031.46,1036.25,2043.0
2019-05-10 12:30:00,1035.01,1041.86,1034.25,1040.16,3327.0,1035.01,1041.86,1034.25,1040.16,3327.0
2019-05-10 13:00:00,1038.5,1042.9,1037.0,1041.37,1724.0,1038.5,1042.9,1037.0,1041.37,1724.0
2019-05-10 13:30:00,1039.98,1049.49,1036.33,1046.02,3916.0,1039.98,1049.49,1036.33,1046.02,3916.0
2019-05-10 14:00:00,1046.02,1047.36,1041.2,1045.61,2361.0,1046.02,1047.36,1041.2,1045.61,2361.0
2019-05-10 14:30:00,1045.62,1052.86,1045.35,1052.86,2465.0,1045.62,1052.86,1045.35,1052.86,2465.0
2019-05-10 15:00:00,1051.89,1055.5,1048.77,1052.8,3137.0,1051.89,1055.5,1048.77,1052.8,3137.0
2019-05-10 15:30:00,1055.1,1060.0,1047.77,1051.74,7661.0,1055.1,1060.0,1047.77,1051.74,7661.0
2019-05-13 09:30:00,1034.22,1043.02,1027.63,1030.7,3003.0,1034.22,1043.02,1027.63,1030.7,3003.0
2019-05-13 10:00:00,1031.1,1036.32,1029.03,1034.04,2007.0,1031.1,1036.32,1029.03,1034.04,2007.0
2019-05-13 10:30:00,1036.24,1038.15,1030.0,1032.0,2393.0,1036.24,1038.15,1030.0,1032.0,2393.0
2019-05-13 11:00:00,1031.98,1034.26,1029.87,1032.75,1248.0,1031.98,1034.26,1029.87,1032.75,1248.0
2019-05-13 11:30:00,1032.6,1034.85,1031.45,1034.37,1433.0,1032.6,1034.85,1031.45,1034.37,1433.0
2019-05-13 12:00:00,1033.71,1035.2,1031.75,1033.2,1393.0,1033.71,1035.2,1031.75,1033.2,1393.0
2019-05-13 12:30:00,1033.2,1035.74,1031.61,1031.62,1273.0,1033.2,1035.74,1031.61,1031.62,1273.0
2019-05-13 13:00:00,1031.61,1032.2,1030.0,1030.86,1018.0,1031.61,1032.2,1030.0,1030.86,1018.0
2019-05-13 13:30:00,1031.12,1035.32,1031.1,1034.28,1314.0,1031.12,1035.32,1031.1,1034.28,1314.0
2019-05-13 14:00:00,1033.57,1038.17,1033.08,1037.79,940.0,1033.57,1038.17,1033.08,1037.79,940.0
2019-05-13 14:30:00,1037.58,1039.47,1034.76,1036.84,1558.0,1037.58,1039.47,1034.76,1036.84,1558.0
2019-05-13 15:00:00,1036.84,1038.17,1034.0,1036.0,1710.0,1036.84,1038.17,1034.0,1036.0,1710.0
2019-05-13 15:30:00,1034.6,1036.99,1033.36,1036.68,4649.0,1034.6,1036.99,1033.36,1036.68,4649.0
2019-05-14 09:30:00,1037.75,1043.31,1037.75,1040.9,1222.0,1037.75,1043.31,1037.75,1040.9,1222.0
2019-05-14 10:00:00,1041.1,1048.55,1039.27,1042.01,939.0,1041.1,1048.55,1039.27,1042.01,939.0
2019-05-14 10:30:00,1042.01,1045.3,1040.5,1042.0,656.0,1042.01,1045.3,1040.5,1042.0,656.0
2019-05-14 11:00:00,1041.07,1042.27,1037.93,1039.51,1786.0,1041.07,1042.27,1037.93,1039.51,1786.0
2019-05-14 11:30:00,1040.98,1042.04,1038.37,1040.08,895.0,1040.98,1042.04,1038.37,1040.08,895.0
2019-05-14 12:00:00,1041.49,1042.03,1039.1,1041.68,835.0,1041.49,1042.03,1039.1,1041.68,835.0
2019-05-14 12:30:00,1040.12,1042.39,1040.0,1041.02,1603.0,1040.12,1042.39,1040.0,1041.02,1603.0
2019-05-14 13:00:00,1041.33,1045.17,1041.03,1044.99,1396.0,1041.33,1045.17,1041.03,1044.99,1396.0
2019-05-14 13:30:00,1044.26,1044.88,1042.15,1043.12,838.0,1044.26,1044.88,1042.15,1043.12,838.0
2019-05-14 14:00:00,1043.13,1043.13,1041.07,1041.75,1294.0,1043.13,1043.13,1041.07,1041.75,1294.0
2019-05-14 14:30:00,1042.27,1042.27,1036.6,1039.29,1307.0,1042.27,1042.27,1036.6,1039.29,1307.0
2019-05-14 15:00:00,1039.44,1040.91,1036.6,1039.36,1803.0,1039.44,1040.91,1036.6,1039.36,1803.0
2019-05-14 15:30:00,1038.32,1038.93,1033.0,1035.58,4669.0,1038.32,1038.93,1033.0,1035.58,4669.0
2019-05-15 09:30:00,1028.31,1036.32,1026.32,1034.0,3115.0,1028.31,1036.32,1026.32,1034.0,3115.0
2019-05-15 10:00:00,1034.0,1037.84,1030.2,1037.5,3182.0,1034.0,1037.84,1030.2,1037.5,3182.0
2019-05-15 10:30:00,1039.09,1040.42,1036.0,1038.77,2979.0,1039.09,1040.42,1036.0,1038.77,2979.0
2019-05-15 11:00:00,1038.61,1047.13,1033.04,1047.13,4215.0,1038.61,1047.13,1033.04,1047.13,4215.0
2019-05-15 11:30:00,1044.1,1045.88,1041.55,1044.4,1522.0,1044.1,1045.88,1041.55,1044.4,1522.0
2019-05-15 12:00:00,1043.6,1046.1,1043.01,1043.8,776.0,1043.6,1046.1,1043.01,1043.8,776.0
2019-05-15 12:30:00,1043.25,1046.97,1040.21,1042.27,1511.0,1043.25,1046.97,1040.21,1042.27,1511.0
2019-05-15 13:00:00,1043.1,1044.21,1038.02,1040.71,1931.0,1043.1,1044.21,1038.02,1040.71,1931.0
2019-05-15 13:30:00,1040.7,1047.0,1040.7,1046.9,1726.0,1040.7,1047.0,1040.7,1046.9,1726.0
2019-05-15 14:00:00,1046.82,1047.35,1044.13,1044.67,2286.0,1046.82,1047.35,1044.13,1044.67,2286.0
2019-05-15 14:30:00,1044.68,1049.99,1044.56,1048.19,2331.0,1044.68,1049.99,1044.56,1048.19,2331.0
2019-05-15 15:00:00,1048.19,1052.99,1047.35,1051.62,3422.0,1048.19,1052.99,1047.35,1051.62,3422.0
2019-05-15 15:30:00,1051.9,1052.52,1045.1,1046.55,5528.0,1051.9,1052.52,1045.1,1046.55,5528.0
2019-05-16 09:30:00,1052.13,1060.99,1050.0,1060.85,1380.0,1052.13,1060.99,1050.0,1060.85,1380.0
2019-05-16 10:00:00,1060.96,1063.57,1053.85,1057.16,2709.0,1060.96,1063.57,1053.85,1057.16,2709.0
2019-05-16 10:30:00,1058.02,1061.2,1055.34,1058.7,2700.0,1058.02,1061.2,1055.34,1058.7,2700.0
2019-05-16 11:00:00,1056.67,1060.4,1056.24,1059.67,1189.0,1056.67,1060.4,1056.24,1059.67,1189.0
2019-05-16 11:30:00,1058.65,1063.9,1058.16,1058.16,1840.0,1058.65,1063.9,1058.16,1058.16,1840.0
2019-05-16 12:00:00,1057.3,1058.47,1054.31,1054.39,2133.0,1057.3,1058.47,1054.31,1054.39,2133.0
2019-05-16 12:30:00,1054.33,1055.02,1052.17,1054.46,1346.0,1054.33,1055.02,1052.17,1054.46,1346.0
2019-05-16 13:00:00,1053.9,1061.4,1051.53,1057.1,1727.0,1053.9,1061.4,1051.53,1057.1,1727.0
2019-05-16 13:30:00,1058.01,1058.99,1053.98,1057.85,1262.0,1058.01,1058.99,1053.98,1057.85,1262.0
2019-05-16 14:00:00,1057.81,1060.57,1055.61,1060.33,879.0,1057.81,1060.57,1055.61,1060.33,879.0
2019-05-16 14:30:00,1057.84,1060.23,1054.58,1056.98,1480.0,1057.84,1060.23,1054.58,1056.98,1480.0
2019-05-16 15:00:00,1056.1,1057.2,1053.07,1056.7,1559.0,1056.1,1057.2,1053.07,1056.7,1559.0
2019-05-16 15:30:00,1056.93,1060.52,1055.04,1058.89,5567.0,1056.93,1060.52,1055.04,1058.89,5567.0
2019-05-17 09:30:00,1052.53,1060.79,1052.53,1058.0,3228.0,1052.53,1060.79,1052.53,1058.0,3228.0
2019-05-17 10:00:00,1056.01,1063.65,1056.01,1062.97,2340.0,1056.01,1063.65,1056.01,1062.97,2340.0
2019-05-17 10:30:00,1062.97,1068.17,1058.92,1065.76,1505.0,1062.97,1068.17,1058.92,1065.76,1505.0
2019-05-17 11:00:00,1066.23,1068.17,1064.72,1065.51,2418.0,1066.23,1068.17,1064.72,1065.51,2418.0
2019-05-17 11:30:00,1065.41,1066.71,1060.94,1065.98,2143.0,1065.41,1066.71,1060.94,1065.98,2143.0
2019-05-17 12:00:00,1065.7,1065.97,1061.05,1061.14,1799.0,1065.7,1065.97,1061.05,1061.14,1799.0
2019-05-17 12:30:00,1061.3,1065.03,1060.8,1065.03,1966.0,1061.3,1065.03,1060.8,1065.03,1966.0
2019-05-17 13:00:00,1064.63,1066.91,1062.31,1064.0,960.0,1064.63,1066.91,1062.31,1064.0,960.0
2019-05-17 13:30:00,1062.23,1064.8,1061.29,1064.0,605.0,1062.23,1064.8,1061.29,1064.0,605.0
2019-05-17 14:00:00,1062.66,1065.96,1058.54,1065.59,2293.0,1062.66,1065.96,1058.54,1065.59,2293.0
2019-05-17 14:30:00,1065.68,1069.51,1062.16,1066.0,2108.0,1065.68,1069.51,1062.16,1066.0,2108.0
2019-05-17 15:00:00,1067.15,1067.16,1057.47,1063.63,5363.0,1067.15,1067.16,1057.47,1063.63,5363.0
2019-05-17 15:30:00,1062.61,1068.07,1056.9,1060.13,12260.0,1062.61,1068.07,1056.9,1060.13,12260.0
2019-05-20 09:30:00,1057.1,1070.0,1057.1,1064.3,2266.0,1057.1,1070.0,1057.1,1064.3,2266.0
2019-05-20 10:00:00,1061.55,1065.2,1060.04,1062.34,848.0,1061.55,1065.2,1060.04,1062.34,848.0
2019-05-20 10:30:00,1062.44,1065.06,1060.84,1064.29,1396.0,1062.44,1065.06,1060.84,1064.29,1396.0
2019-05-20 11:00:00,1065.0,1066.98,1062.02,1066.98,2032.0,1065.0,1066.98,1062.02,1066.98,2032.0
2019-05-20 11:30:00,1064.91,1066.0,1061.02,1063.0,1485.0,1064.91,1066.0,1061.02,1063.0,1485.0
2019-05-20 12:00:00,1062.21,1064.91,1061.04,1061.3,1000.0,1062.21,1064.91,1061.04,1061.3,1000.0
2019-05-20 12:30:00,1063.7,1063.88,1060.0,1062.0,883.0,1063.7,1063.88,1060.0,1062.0,883.0
2019-05-20 13:00:00,1061.54,1062.16,1060.0,1061.07,866.0,1061.54,1062.16,1060.0,1061.07,866.0
2019-05-20 13:30:00,1060.25,1062.08,1058.72,1059.38,587.0,1060.25,1062.08,1058.72,1059.38,587.0
2019-05-20 14:00:00,1058.87,1059.67,1057.5,1057.82,476.0,1058.87,1059.67,1057.5,1057.82,476.0
2019-05-20 14:30:00,1057.82,1059.24,1052.65,1055.4,1944.0,1057.82,1059.24,1052.65,1055.4,1944.0
2019-05-20 15:00:00,1054.6,1056.71,1052.92,1054.19,3030.0,1054.6,1056.71,1052.92,1054.19,3030.0
2019-05-20 15:30:00,1055.63,1057.64,1053.07,1057.64,4953.0,1055.63,1057.64,1053.07,1057.64,4953.0
2019-05-21 09:30:00,1058.88,1065.99,1055.0,1065.0,7129.0,1058.88,1065.99,1055.0,1065.0,7129.0
2019-05-21 10:00:00,1064.13,1068.21,1063.26,1068.21,3296.0,1064.13,1068.21,1063.26,1068.21,3296.0
2019-05-21 10:30:00,1067.01,1068.59,1065.86,1068.35,798.0,1067.01,1068.59,1065.86,1068.35,798.0
2019-05-21 11:00:00,1068.35,1072.79,1067.56,1070.52,1796.0,1068.35,1072.79,1067.56,1070.52,1796.0
2019-05-21 11:30:00,1069.98,1072.87,1069.05,1072.27,1199.0,1069.98,1072.87,1069.05,1072.27,1199.0
2019-05-21 12:00:00,1071.6,1074.88,1069.92,1071.71,801.0,1071.6,1074.88,1069.92,1071.71,801.0
2019-05-21 12:30:00,1071.7,1072.77,1069.09,1071.7,1006.0,1071.7,1072.77,1069.09,1071.7,1006.0
2019-05-21 13:00:00,1071.7,1072.76,1070.5,1071.38,561.0,1071.7,1072.76,1070.5,1071.38,561.0
2019-05-21 13:30:00,1070.8,1070.81,1065.11,1067.1,713.0,1070.8,1070.81,1065.11,1067.1,713.0
2019-05-21 14:00:00,1069.15,1069.59,1065.09,1067.32,708.0,1069.15,1069.59,1065.09,1067.32,708.0
2019-05-21 14:30:00,1067.4,1067.4,1061.6,1061.62,1077.0,1067.4,1067.4,1061.6,1061.62,1077.0
2019-05-21 15:00:00,1062.01,1069.0,1061.71,1068.21,2741.0,1062.01,1069.0,1061.71,1068.21,2741.0
2019-05-21 15:30:00,1068.21,1074.02,1065.35,1072.82,12411.0,1068.21,1074.02,1065.35,1072.82,12411.0
2019-05-22 09:30:00,1071.0,1075.25,1067.0,1075.25,2333.0,1071.0,1075.25,1067.0,1075.25,2333.0
2019-05-22 10:00:00,1073.8,1075.16,1070.8,1074.2,1896.0,1073.8,1075.16,1070.8,1074.2,1896.0
2019-05-22 10:30:00,1072.5,1077.05,1070.01,1076.8,3054.0,1072.5,1077.05,1070.01,1076.8,3054.0
2019-05-22 11:00:00,1075.0,1077.61,1072.02,1076.22,1436.0,1075.0,1077.61,1072.02,1076.22,1436.0
2019-05-22 11:30:00,1076.51,1078.71,1073.31,1077.23,1579.0,1076.51,1078.71,1073.31,1077.23,1579.0
2019-05-22 12:00:00,1076.36,1076.36,1073.88,1074.71,1381.0,1076.36,1076.36,1073.88,1074.71,1381.0
2019-05-22 12:30:00,1074.71,1076.03,1072.99,1075.8,1687.0,1074.71,1076.03,1072.99,1075.8,1687.0
2019-05-22 13:00:00,1075.06,1075.83,1072.76,1073.98,1160.0,1075.06,1075.83,1072.76,1073.98,1160.0
2019-05-22 13:30:00,1073.97,1075.44,1071.0,1072.0,2382.0,1073.97,1075.44,1071.0,1072.0,2382.0
2019-05-22 14:00:00,1073.0,1076.8,1072.25,1073.6,2561.0,1073.0,1076.8,1072.25,1073.6,2561.0
2019-05-22 14:30:00,1074.11,1077.34,1073.01,1075.45,2809.0,1074.11,1077.34,1073.01,1075.45,2809.0
2019-05-22 15:00:00,1075.11,1083.25,1074.37,1083.0,5230.0,1075.11,1083.25,1074.37,1083.0,5230.0
2019-05-22 15:30:00,1082.65,1086.59,1080.9,1086.55,15463.0,1082.65,1086.59,1080.9,1086.55,15463.0
2019-05-23 09:30:00,1079.47,1087.3,1071.86,1072.85,1521.0,1079.47,1087.3,1071.86,1072.85,1521.0
2019-05-23 10:00:00,1073.8,1079.99,1071.87,1076.25,2298.0,1073.8,1079.99,1071.87,1076.25,2298.0
2019-05-23 10:30:00,1075.56,1076.59,1071.09,1073.01,2253.0,1075.56,1076.59,1071.09,1073.01,2253.0
2019-05-23 11:00:00,1074.0,1074.0,1069.22,1072.7,3370.0,1074.0,1074.0,1069.22,1072.7,3370.0
2019-05-23 11:30:00,1072.6,1073.38,1064.08,1066.55,1938.0,1072.6,1073.38,1064.08,1066.55,1938.0
2019-05-23 12:00:00,1065.05,1068.2,1063.45,1066.38,1319.0,1065.05,1068.2,1063.45,1066.38,1319.0
2019-05-23 12:30:00,1064.3,1065.12,1055.01,1056.7,2469.0,1064.3,1065.12,1055.01,1056.7,2469.0
2019-05-23 13:00:00,1055.9,1062.0,1055.04,1060.5,3233.0,1055.9,1062.0,1055.04,1060.5,3233.0
2019-05-23 13:30:00,1060.49,1063.49,1059.7,1061.55,3004.0,1060.49,1063.49,1059.7,1061.55,3004.0
2019-05-23 14:00:00,1062.1,1062.98,1058.2,1062.61,2717.0,1062.1,1062.98,1058.2,1062.61,2717.0
2019-05-23 14:30:00,1062.61,1062.61,1057.97,1057.97,2344.0,1062.61,1062.61,1057.97,1057.97,2344.0
2019-05-23 15:00:00,1058.82,1062.98,1056.28,1062.7,4080.0,1058.82,1062.98,1056.28,1062.7,4080.0
2019-05-23 15:30:00,1061.0,1064.63,1058.17,1064.63,8233.0,1061.0,1064.63,1058.17,1064.63,8233.0
2019-05-24 09:30:00,1069.55,1071.74,1056.84,1063.5,3123.0,1069.55,1071.74,1056.84,1063.5,3123.0
2019-05-24 10:00:00,1062.02,1065.66,1061.02,1064.3,2819.0,1062.02,1065.66,1061.02,1064.3,2819.0
2019-05-24 10:30:00,1063.25,1065.67,1058.4,1058.4,2728.0,1063.25,1065.67,1058.4,1058.4,2728.0
2019-05-24 11:00:00,1063.08,1063.08,1056.85,1058.82,2387.0,1063.08,1063.08,1056.85,1058.82,2387.0
2019-05-24 11:30:00,1059.93,1059.93,1056.56,1056.57,2137.0,1059.93,1059.93,1056.56,1056.57,2137.0
2019-05-24 12:00:00,1056.57,1057.57,1053.8,1057.41,1590.0,1056.57,1057.57,1053.8,1057.41,1590.0
2019-05-24 12:30:00,1056.71,1059.61,1056.16,1058.51,1502.0,1056.71,1059.61,1056.16,1058.51,1502.0
2019-05-24 13:00:00,1057.83,1059.88,1056.17,1059.0,790.0,1057.83,1059.88,1056.17,1059.0,790.0
2019-05-24 13:30:00,1058.89,1059.85,1056.98,1057.07,947.0,1058.89,1059.85,1056.98,1057.07,947.0
2019-05-24 14:00:00,1057.97,1057.97,1051.02,1054.34,2981.0,1057.97,1057.97,1051.02,1054.34,2981.0
2019-05-24 14:30:00,1054.33,1057.76,1053.34,1054.46,1347.0,1054.33,1057.76,1053.34,1054.46,1347.0
2019-05-24 15:00:00,1055.4,1057.97,1054.46,1057.29,2920.0,1055.4,1057.97,1054.46,1057.29,2920.0
2019-05-24 15:30:00,1056.62,1062.54,1053.22,1060.46,9836.0,1056.62,1062.54,1053.22,1060.46,9836.0
2019-05-28 09:30:00,1058.71,1064.98,1054.87,1059.84,1295.0,1058.71,1064.98,1054.87,1059.84,1295.0
2019-05-28 10:00:00,1060.0,1064.16,1053.75,1054.84,2050.0,1060.0,1064.16,1053.75,1054.84,2050.0
2019-05-28 10:30:00,1055.15,1062.1,1054.06,1060.15,1731.0,1055.15,1062.1,1054.06,1060.15,1731.0
2019-05-28 11:00:00,1061.18,1064.89,1060.5,1064.89,2863.0,1061.18,1064.89,1060.5,1064.89,2863.0
2019-05-28 11:30:00,1064.0,1066.8,1061.02,1063.6,2849.0,1064.0,1066.8,1061.02,1063.6,2849.0
2019-05-28 12:00:00,1064.17,1066.8,1061.36,1061.36,1876.0,1064.17,1066.8,1061.36,1061.36,1876.0
2019-05-28 12:30:00,1061.36,1062.91,1058.74,1062.47,1836.0,1061.36,1062.91,1058.74,1062.47,1836.0
2019-05-28 13:00:00,1062.45,1063.7,1059.97,1060.08,2201.0,1062.45,1063.7,1059.97,1060.08,2201.0
2019-05-28 13:30:00,1060.07,1061.91,1058.73,1061.26,1448.0,1060.07,1061.91,1058.73,1061.26,1448.0
2019-05-28 14:00:00,1060.3,1060.4,1057.29,1058.58,1021.0,1060.3,1060.4,1057.29,1058.58,1021.0
2019-05-28 14:30:00,1058.3,1059.11,1052.9,1053.76,4414.0,1058.3,1059.11,1052.9,1053.76,4414.0
2019-05-28 15:00:00,1053.76,1054.23,1047.5,1047.5,5756.0,1053.76,1054.23,1047.5,1047.5,5756.0
2019-05-28 15:30:00,1047.41,1051.87,1047.35,1047.35,9446.0,1047.41,1051.87,1047.35,1047.35,9446.0
2019-05-29 09:30:00,1043.0,1047.99,1039.29,1046.15,4183.0,1043.0,1047.99,1039.29,1046.15,4183.0
2019-05-29 10:00:00,1046.2,1055.65,1045.2,1049.3,3762.0,1046.2,1055.65,1045.2,1049.3,3762.0
2019-05-29 10:30:00,1051.9,1055.78,1050.39,1052.0,3897.0,1051.9,1055.78,1050.39,1052.0,3897.0
2019-05-29 11:00:00,1052.0,1057.93,1051.99,1055.62,2389.0,1052.0,1057.93,1051.99,1055.62,2389.0
2019-05-29 11:30:00,1056.07,1056.41,1051.84,1053.12,2742.0,1056.07,1056.41,1051.84,1053.12,2742.0
2019-05-29 12:00:00,1055.43,1058.79,1054.13,1058.79,2106.0,1055.43,1058.79,1054.13,1058.79,2106.0
2019-05-29 12:30:00,1058.21,1060.71,1056.2,1058.96,2719.0,1058.21,1060.71,1056.2,1058.96,2719.0
2019-05-29 13:00:00,1057.61,1063.32,1057.0,1059.34,3626.0,1057.61,1063.32,1057.0,1059.34,3626.0
2019-05-29 13:30:00,1059.34,1060.99,1056.14,1057.61,2915.0,1059.34,1060.99,1056.14,1057.61,2915.0
2019-05-29 14:00:00,1057.61,1058.98,1056.86,1058.21,1782.0,1057.61,1058.98,1056.86,1058.21,1782.0
2019-05-29 14:30:00,1058.03,1058.07,1051.01,1055.88,4360.0,1058.03,1058.07,1051.01,1055.88,4360.0
2019-05-29 15:00:00,1056.2,1060.76,1055.01,1058.8,3338.0,1056.2,1060.76,1055.01,1058.8,3338.0
2019-05-29 15:30:00,1059.2,1066.33,1058.2,1066.04,7932.0,1059.2,1066.33,1058.2,1066.04,7932.0
2019-05-30 09:30:00,1067.0,1074.99,1067.0,1073.99,2179.0,1067.0,1074.99,1067.0,1073.99,2179.0
2019-05-30 10:00:00,1072.61,1072.8,1067.18,1068.19,3784.0,1072.61,1072.8,1067.18,1068.19,3784.0
2019-05-30 10:30:00,1068.18,1068.2,1056.12,1056.7,1305.0,1068.18,1068.2,1056.12,1056.7,1305.0
2019-05-30 11:00:00,1057.12,1062.01,1053.97,1059.18,898.0,1057.12,1062.01,1053.97,1059.18,898.0
2019-05-30 11:30:00,1058.95,1059.16,1052.86,1053.5,299.0,1058.95,1059.16,1052.86,1053.5,299.0
2019-05-30 12:00:00,1055.18,1057.06,1053.12,1056.72,507.0,1055.18,1057.06,1053.12,1056.72,507.0
2019-05-30 12:30:00,1056.0,1058.65,1054.23,1056.99,1352.0,1056.0,1058.65,1054.23,1056.99,1352.0
2019-05-30 13:00:00,1057.56,1059.57,1054.68,1054.69,787.0,1057.56,1059.57,1054.68,1054.69,787.0
2019-05-30 13:30:00,1054.89,1057.18,1053.87,1056.52,663.0,1054.89,1057.18,1053.87,1056.52,663.0
2019-05-30 14:00:00,1057.1,1060.09,1055.0,1055.0,857.0,1057.1,1060.09,1055.0,1055.0,857.0
2019-05-30 14:30:00,1054.81,1056.96,1053.97,1055.9,709.0,1054.81,1056.96,1053.97,1055.9,709.0
2019-05-30 15:00:00,1056.0,1056.92,1052.11,1056.42,1210.0,1056.0,1056.92,1052.11,1056.42,1210.0
2019-05-30 15:30:00,1056.41,1058.69,1053.74,1056.02,3125.0,1056.41,1058.69,1053.74,1056.02,3125.0
2019-05-31 09:30:00,1050.0,1054.08,1046.6,1052.27,1019.0,1050.0,1054.08,1046.6,1052.27,1019.0
2019-05-31 10:00:00,1053.14,1054.1,1049.41,1052.0,654.0,1053.14,1054.1,1049.41,1052.0,654.0
2019-05-31 10:30:00,1053.03,1055.16,1050.56,1050.78,997.0,1053.03,1055.16,1050.56,1050.78,997.0
2019-05-31 11:00:00,1053.5,1057.5,1050.77,1057.1,878.0,1053.5,1057.5,1050.77,1057.1,878.0
2019-05-31 11:30:00,1055.2,1057.47,1053.74,1057.1,533.0,1055.2,1057.47,1053.74,1057.1,533.0
2019-05-31 12:00:00,1056.3,1059.51,1054.89,1056.37,523.0,1056.3,1059.51,1054.89,1056.37,523.0
2019-05-31 12:30:00,1055.2,1058.15,1054.04,1054.08,711.0,1055.2,1058.15,1054.04,1054.08,711.0
2019-05-31 13:00:00,1054.85,1057.9,1053.07,1056.93,641.0,1054.85,1057.9,1053.07,1056.93,641.0
2019-05-31 13:30:00,1056.93,1058.73,1052.08,1056.0,2681.0,1056.93,1058.73,1052.08,1056.0,2681.0
2019-05-31 14:00:00,1056.28,1056.8,1051.02,1053.0,1671.0,1056.28,1056.8,1051.02,1053.0,1671.0
2019-05-31 14:30:00,1053.04,1055.03,1050.04,1053.67,2528.0,1053.04,1055.03,1050.04,1053.67,2528.0
2019-05-31 15:00:00,1053.07,1055.94,1051.76,1053.05,2100.0,1053.07,1055.94,1051.76,1053.05,2100.0
2019-05-31 15:30:00,1054.01,1058.97,1053.31,1058.93,6968.0,1054.01,1058.97,1053.31,1058.93,6968.0
2019-06-03 09:30:00,1060.0,1061.29,1053.18,1058.5,2026.0,1060.0,1061.29,1053.18,1058.5,2026.0
2019-06-03 10:00:00,1059.29,1065.88,1057.15,1062.1,969.0,1059.29,1065.88,1057.15,1062.1,969.0
2019-06-03 10:30:00,1064.0,1066.25,1061.36,1065.0,1971.0,1064.0,1066.25,1061.36,1065.0,1971.0
2019-06-03 11:00:00,1064.91,1066.17,1062.1,1063.27,1939.0,1064.91,1066.17,1062.1,1063.27,1939.0
2019-06-03 11:30:00,1061.81,1062.72,1055.31,1056.21,1088.0,1061.81,1062.72,1055.31,1056.21,1088.0
2019-06-03 12:00:00,1056.49,1057.63,1053.02,1053.02,1619.0,1056.49,1057.63,1053.02,1053.02,1619.0
2019-06-03 12:30:00,1053.47,1057.1,1050.95,1056.37,799.0,1053.47,1057.1,1050.95,1056.37,799.0
2019-06-03 13:00:00,1052.74,1058.79,1052.74,1055.0,1473.0,1052.74,1058.79,1052.74,1055.0,1473.0
2019-06-03 13:30:00,1055.76,1057.15,1054.6,1056.95,721.0,1055.76,1057.15,1054.6,1056.95,721.0
2019-06-03 14:00:00,1057.04,1062.1,1056.9,1058.6,1319.0,1057.04,1062.1,1056.9,1058.6,1319.0
2019-06-03 14:30:00,1058.27,1062.68,1056.88,1061.53,1139.0,1058.27,1062.68,1056.88,1061.53,1139.0
2019-06-03 15:00:00,1060.81,1068.26,1059.39,1066.99,2891.0,1060.81,1068.26,1059.39,1066.99,2891.0
2019-06-03 15:30:00,1066.8,1075.01,1064.39,1071.91,7939.0,1066.8,1075.01,1064.39,1071.91,7939.0
2019-06-04 09:30:00,1074.62,1080.0,1070.0,1075.02,1910.0,1074.62,1080.0,1070.0,1075.02,1910.0
2019-06-04 10:00:00,1076.85,1084.89,1075.24,1079.0,5483.0,1076.85,1084.89,1075.24,1079.0,5483.0
2019-06-04 10:30:00,1079.27,1079.58,1071.15,1073.41,3560.0,1079.27,1079.58,1071.15,1073.41,3560.0
2019-06-04 11:00:00,1073.07,1077.16,1071.62,1071.62,2509.0,1073.07,1077.16,1071.62,1071.62,2509.0
2019-06-04 11:30:00,1074.01,1080.0,1071.82,1077.0,1332.0,1074.01,1080.0,1071.82,1077.0,1332.0
2019-06-04 12:00:00,1078.96,1080.0,1074.0,1077.42,1536.0,1078.96,1080.0,1074.0,1077.42,1536.0
2019-06-04 12:30:00,1078.98,1081.66,1077.14,1081.43,753.0,1078.98,1081.66,1077.14,1081.43,753.0
2019-06-04 13:00:00,1081.66,1081.66,1077.04,1078.07,2139.0,1081.66,1081.66,1077.04,1078.07,2139.0
2019-06-04 13:30:00,1078.74,1079.14,1076.31,1077.75,1283.0,1078.74,1079.14,1076.31,1077.75,1283.0
2019-06-04 14:00:00,1078.9,1078.91,1075.01,1077.35,1468.0,1078.9,1078.91,1075.01,1077.35,1468.0
2019-06-04 14:30:00,1076.5,1078.62,1076.0,1077.8,928.0,1076.5,1078.62,1076.0,1077.8,928.0
2019-06-04 15:00:00,1077.01,1079.63,1076.99,1079.21,2603.0,1077.01,1079.63,1076.99,1079.21,2603.0
2019-06-04 15:30:00,1079.21,1081.8,1077.04,1081.1,14632.0,1079.21,1081.8,1077.04,1081.1,14632.0
2019-06-05 09:30:00,1082.0,1084.0,1077.01,1080.31,1328.0,1082.0,1084.0,1077.01,1080.31,1328.0
2019-06-05 10:00:00,1082.95,1084.3,1079.39,1081.3,995.0,1082.95,1084.3,1079.39,1081.3,995.0
2019-06-05 10:30:00,1080.0,1082.04,1077.02,1081.27,755.0,1080.0,1082.04,1077.02,1081.27,755.0
2019-06-05 11:00:00,1081.22,1081.88,1078.51,1081.54,996.0,1081.22,1081.88,1078.51,1081.54,996.0
2019-06-05 11:30:00,1082.62,1083.82,1081.22,1082.48,880.0,1082.62,1083.82,1081.22,1082.48,880.0
2019-06-05 12:00:00,1083.95,1084.3,1081.05,1083.54,1133.0,1083.95,1084.3,1081.05,1083.54,1133.0
2019-06-05 12:30:00,1083.9,1088.71,1083.66,1088.68,2025.0,1083.9,1088.71,1083.66,1088.68,2025.0
2019-06-05 13:00:00,1088.68,1089.98,1087.55,1089.27,471.0,1088.68,1089.98,1087.55,1089.27,471.0
2019-06-05 13:30:00,1089.34,1095.83,1085.53,1089.41,1759.0,1089.34,1095.83,1085.53,1089.41,1759.0
2019-06-05 14:00:00,1088.26,1093.57,1085.31,1088.46,2012.0,1088.26,1093.57,1085.31,1088.46,2012.0
2019-06-05 14:30:00,1088.54,1089.8,1084.56,1086.3,1051.0,1088.54,1089.8,1084.56,1086.3,1051.0
2019-06-05 15:00:00,1086.51,1089.13,1085.27,1085.62,710.0,1086.51,1089.13,1085.27,1085.62,710.0
2019-06-05 15:30:00,1085.65,1089.94,1081.87,1088.52,3648.0,1085.65,1089.94,1081.87,1088.52,3648.0
2019-06-06 09:30:00,1093.69,1099.01,1087.51,1089.24,1431.0,1093.69,1099.01,1087.51,1089.24,1431.0
2019-06-06 10:00:00,1088.22,1089.2,1083.0,1083.0,1678.0,1088.22,1089.2,1083.0,1083.0,1678.0
2019-06-06 10:30:00,1084.2,1086.32,1082.2,1084.49,1109.0,1084.2,1086.32,1082.2,1084.49,1109.0
2019-06-06 11:00:00,1084.49,1089.17,1080.0,1089.17,1363.0,1084.49,1089.17,1080.0,1089.17,1363.0
2019-06-06 11:30:00,1089.08,1089.09,1083.06,1084.41,840.0,1089.08,1089.09,1083.06,1084.41,840.0
2019-06-06 12:00:00,1084.47,1084.96,1083.5,1084.31,467.0,1084.47,1084.96,1083.5,1084.31,467.0
2019-06-06 12:30:00,1085.69,1085.69,1083.53,1085.37,454.0,1085.69,1085.69,1083.53,1085.37,454.0
2019-06-06 13:00:00,1085.3,1088.05,1083.54,1088.05,899.0,1085.3,1088.05,1083.54,1088.05,899.0
2019-06-06 13:30:00,1084.11,1087.4,1084.11,1085.32,1129.0,1084.11,1087.4,1084.11,1085.32,1129.0
2019-06-06 14:00:00,1085.32,1085.66,1080.3,1081.01,1673.0,1085.32,1085.66,1080.3,1081.01,1673.0
2019-06-06 14:30:00,1081.31,1083.64,1081.23,1081.56,1093.0,1081.31,1083.64,1081.23,1081.56,1093.0
2019-06-06 15:00:00,1083.0,1085.04,1080.13,1084.73,1552.0,1083.0,1085.04,1080.13,1084.73,1552.0
2019-06-06 15:30:00,1084.73,1086.6,1080.0,1083.76,3485.0,1084.73,1086.6,1080.0,1083.76,3485.0
2019-06-07 09:30:00,1082.2,1089.0,1081.5,1085.0,332.0,1082.2,1089.0,1081.5,1085.0,332.0
2019-06-07 10:00:00,1086.25,1086.92,1082.55,1085.89,398.0,1086.25,1086.92,1082.55,1085.89,398.0
2019-06-07 10:30:00,1085.05,1088.99,1085.04,1087.39,577.0,1085.05,1088.99,1085.04,1087.39,577.0
2019-06-07 11:00:00,1088.38,1088.38,1084.1,1084.11,1289.0,1088.38,1088.38,1084.1,1084.11,1289.0
2019-06-07 11:30:00,1084.1,1084.99,1078.54,1079.86,1293.0,1084.1,1084.99,1078.54,1079.86,1293.0
2019-06-07 12:00:00,1079.91,1082.35,1077.24,1080.69,1387.0,1079.91,1082.35,1077.24,1080.69,1387.0
2019-06-07 12:30:00,1079.92,1085.86,1079.92,1083.75,1340.0,1079.92,1085.86,1079.92,1083.75,1340.0
2019-06-07 13:00:00,1084.67,1085.85,1077.85,1081.27,1591.0,1084.67,1085.85,1077.85,1081.27,1591.0
2019-06-07 13:30:00,1080.46,1083.44,1078.14,1081.12,1196.0,1080.46,1083.44,1078.14,1081.12,1196.0
2019-06-07 14:00:00,1081.76,1085.44,1080.3,1085.17,2225.0,1081.76,1085.44,1080.3,1085.17,2225.0
2019-06-07 14:30:00,1084.39,1086.6,1084.13,1086.0,1118.0,1084.39,1086.6,1084.13,1086.0,1118.0
2019-06-07 15:00:00,1084.9,1088.09,1084.41,1087.84,2273.0,1084.9,1088.09,1084.41,1087.84,2273.0
2019-06-07 15:30:00,1087.31,1090.99,1086.56,1089.51,4890.0,1087.31,1090.99,1086.56,1089.51,4890.0
2019-06-10 09:30:00,1094.13,1094.13,1085.67,1091.84,1272.0,1094.13,1094.13,1085.67,1091.84,1272.0
2019-06-10 10:00:00,1091.73,1093.39,1087.29,1089.99,2656.0,1091.73,1093.39,1087.29,1089.99,2656.0
2019-06-10 10:30:00,1090.7,1090.75,1085.04,1086.04,2651.0,1090.7,1090.75,1085.04,1086.04,2651.0
2019-06-10 11:00:00,1085.09,1086.21,1081.24,1081.33,2389.0,1085.09,1086.21,1081.24,1081.33,2389.0
2019-06-10 11:30:00,1082.0,1082.99,1079.41,1080.82,2302.0,1082.0,1082.99,1079.41,1080.82,2302.0
2019-06-10 12:00:00,1079.57,1079.58,1075.51,1076.62,837.0,1079.57,1079.58,1075.51,1076.62,837.0
2019-06-10 12:30:00,1077.4,1077.4,1072.58,1074.49,3413.0,1077.4,1077.4,1072.58,1074.49,3413.0
2019-06-10 13:00:00,1074.4,1083.42,1074.4,1077.91,3896.0,1074.4,1083.42,1074.4,1077.91,3896.0
2019-06-10 13:30:00,1078.48,1080.25,1077.35,1077.8,1599.0,1078.48,1080.25,1077.35,1077.8,1599.0
2019-06-10 14:00:00,1077.72,1079.84,1077.35,1077.69,1892.0,1077.72,1079.84,1077.35,1077.69,1892.0
2019-06-10 14:30:00,1078.45,1080.35,1077.68,1078.32,1936.0,1078.45,1080.35,1077.68,1078.32,1936.0
2019-06-10 15:00:00,1078.63,1080.2,1077.41,1077.8,2181.0,1078.63,1080.2,1077.41,1077.8,2181.0
2019-06-10 15:30:00,1077.64,1080.1,1077.35,1077.47,3706.0,1077.64,1080.1,1077.35,1077.47,3706.0
2019-06-11 09:30:00,1080.7,1084.01,1079.54,1080.7,588.0,1080.7,1084.01,1079.54,1080.7,588.0
2019-06-11 10:00:00,1077.35,1083.16,1077.35,1077.5,1469.0,1077.35,1083.16,1077.35,1077.5,1469.0
2019-06-11 10:30:00,1077.9,1079.02,1077.35,1077.35,1123.0,1077.9,1079.02,1077.35,1077.35,1123.0
2019-06-11 11:00:00,1078.23,1078.47,1077.35,1077.51,1386.0,1078.23,1078.47,1077.35,1077.51,1386.0
2019-06-11 11:30:00,1077.37,1078.3,1077.35,1077.35,1528.0,1077.37,1078.3,1077.35,1077.35,1528.0
2019-06-11 12:00:00,1077.35,1077.94,1077.35,1077.35,1725.0,1077.35,1077.94,1077.35,1077.35,1725.0
2019-06-11 12:30:00,1077.35,1077.63,1077.35,1077.38,3261.0,1077.35,1077.63,1077.35,1077.38,3261.0
2019-06-11 13:00:00,1077.37,1077.9,1075.0,1075.0,6709.0,1077.37,1077.9,1075.0,1075.0,6709.0
2019-06-11 13:30:00,1076.0,1079.83,1075.2,1079.25,1105.0,1076.0,1079.83,1075.2,1079.25,1105.0
2019-06-11 14:00:00,1078.5,1080.7,1078.5,1080.4,1397.0,1078.5,1080.7,1078.5,1080.4,1397.0
2019-06-11 14:30:00,1080.0,1080.41,1077.62,1079.0,1307.0,1080.0,1080.41,1077.62,1079.0,1307.0
2019-06-11 15:00:00,1079.0,1079.0,1076.74,1076.74,1647.0,1079.0,1079.0,1076.74,1076.74,1647.0
2019-06-11 15:30:00,1077.21,1080.96,1076.74,1079.18,4135.0,1077.21,1080.96,1076.74,1079.18,4135.0
2019-06-12 09:30:00,1079.53,1079.53,1075.0,1077.97,1318.0,1079.53,1079.53,1075.0,1077.97,1318.0
2019-06-12 10:00:00,1076.9,1080.48,1076.9,1080.08,1403.0,1076.9,1080.48,1076.9,1080.08,1403.0
2019-06-12 10:30:00,1080.03,1082.53,1079.29,1080.63,1108.0,1080.03,1082.53,1079.29,1080.63,1108.0
2019-06-12 11:00:00,1080.5,1082.29,1080.5,1081.78,523.0,1080.5,1082.29,1080.5,1081.78,523.0
2019-06-12 11:30:00,1081.9,1082.24,1078.7,1080.4,1590.0,1081.9,1082.24,1078.7,1080.4,1590.0
2019-06-12 12:00:00,1079.3,1081.2,1078.7,1080.51,512.0,1079.3,1081.2,1078.7,1080.51,512.0
2019-06-12 12:30:00,1080.6,1081.15,1077.5,1079.9,469.0,1080.6,1081.15,1077.5,1079.9,469.0
2019-06-12 13:00:00,1080.8,1081.06,1078.12,1078.9,380.0,1080.8,1081.06,1078.12,1078.9,380.0
2019-06-12 13:30:00,1078.97,1079.78,1078.07,1079.75,1040.0,1078.97,1079.78,1078.07,1079.75,1040.0
2019-06-12 14:00:00,1079.88,1082.98,1079.88,1082.97,762.0,1079.88,1082.98,1079.88,1082.97,762.0
2019-06-12 14:30:00,1081.8,1082.98,1081.66,1082.98,1602.0,1081.8,1082.98,1081.66,1082.98,1602.0
2019-06-12 15:00:00,1082.49,1083.74,1076.98,1077.21,2170.0,1082.49,1083.74,1076.98,1077.21,2170.0
2019-06-12 15:30:00,1077.25,1079.89,1075.65,1079.21,5742.0,1077.25,1079.89,1075.65,1079.21,5742.0
2019-06-13 09:30:00,1080.06,1083.9,1079.01,1079.97,890.0,1080.06,1083.9,1079.01,1079.97,890.0
2019-06-13 10:00:00,1079.85,1079.93,1075.24,1077.97,946.0,1079.85,1079.93,1075.24,1077.97,946.0
2019-06-13 10:30:00,1077.73,1078.95,1075.51,1075.59,1310.0,1077.73,1078.95,1075.51,1075.59,1310.0
2019-06-13 11:00:00,1075.59,1076.2,1072.5,1075.99,1413.0,1075.59,1076.2,1072.5,1075.99,1413.0
2019-06-13 11:30:00,1075.0,1076.15,1074.09,1075.36,381.0,1075.0,1076.15,1074.09,1075.36,381.0
2019-06-13 12:00:00,1075.0,1080.0,1073.22,1079.0,1170.0,1075.0,1080.0,1073.22,1079.0,1170.0
2019-06-13 12:30:00,1078.86,1082.14,1077.75,1080.51,743.0,1078.86,1082.14,1077.75,1080.51,743.0
2019-06-13 13:00:00,1081.65,1081.75,1079.59,1080.28,626.0,1081.65,1081.75,1079.59,1080.28,626.0
2019-06-13 13:30:00,1081.96,1082.9,1079.19,1081.95,1138.0,1081.96,1082.9,1079.19,1081.95,1138.0
2019-06-13 14:00:00,1081.27,1082.62,1080.21,1081.52,1472.0,1081.27,1082.62,1080.21,1081.52,1472.0
2019-06-13 14:30:00,1081.6,1082.54,1080.41,1081.94,779.0,1081.6,1082.54,1080.41,1081.94,779.0
2019-06-13 15:00:00,1080.82,1081.53,1077.75,1078.95,1014.0,1080.82,1081.53,1077.75,1078.95,1014.0
2019-06-13 15:30:00,1078.4,1082.23,1078.01,1081.54,2656.0,1078.4,1082.23,1078.01,1081.54,2656.0
2019-06-14 09:30:00,1080.62,1082.4,1077.75,1078.1,365.0,1080.62,1082.4,1077.75,1078.1,365.0
2019-06-14 10:00:00,1081.18,1081.19,1077.75,1080.26,439.0,1081.18,1081.19,1077.75,1080.26,439.0
2019-06-14 10:30:00,1078.95,1079.94,1077.78,1079.76,225.0,1078.95,1079.94,1077.78,1079.76,225.0
2019-06-14 11:00:00,1079.67,1082.48,1079.51,1080.42,939.0,1079.67,1082.48,1079.51,1080.42,939.0
2019-06-14 11:30:00,1082.4,1082.4,1077.97,1080.0,809.0,1082.4,1082.4,1077.97,1080.0,809.0
2019-06-14 12:00:00,1081.4,1081.4,1079.0,1081.12,650.0,1081.4,1081.4,1079.0,1081.12,650.0
2019-06-14 12:30:00,1079.54,1082.64,1079.54,1082.64,491.0,1079.54,1082.64,1079.54,1082.64,491.0
2019-06-14 13:00:00,1081.46,1084.34,1080.29,1082.67,712.0,1081.46,1084.34,1080.29,1082.67,712.0
2019-06-14 13:30:00,1082.16,1083.76,1081.77,1083.76,529.0,1082.16,1083.76,1081.77,1083.76,529.0
2019-06-14 14:00:00,1083.69,1086.23,1082.98,1086.0,656.0,1083.69,1086.23,1082.98,1086.0,656.0
2019-06-14 14:30:00,1084.67,1087.87,1084.66,1087.45,638.0,1084.67,1087.87,1084.66,1087.45,638.0
2019-06-14 15:00:00,1085.82,1087.36,1085.7,1087.22,963.0,1085.82,1087.36,1085.7,1087.22,963.0
2019-06-14 15:30:00,1087.35,1088.71,1085.29,1086.0,2012.0,1087.35,1088.71,1085.29,1086.0,2012.0
2019-06-17 09:30:00,1087.71,1089.82,1082.36,1086.09,2976.0,1087.71,1089.82,1082.36,1086.09,2976.0
2019-06-17 10:00:00,1085.16,1085.16,1080.99,1082.47,685.0,1085.16,1085.16,1080.99,1082.47,685.0
2019-06-17 10:30:00,1082.48,1083.39,1076.81,1079.4,3060.0,1082.48,1083.39,1076.81,1079.4,3060.0
2019-06-17 11:00:00,1078.8,1080.52,1077.51,1079.15,940.0,1078.8,1080.52,1077.51,1079.15,940.0
2019-06-17 11:30:00,1079.46,1081.13,1079.06,1079.59,847.0,1079.46,1081.13,1079.06,1079.59,847.0
2019-06-17 12:00:00,1079.14,1081.98,1079.08,1081.06,1130.0,1079.14,1081.98,1079.08,1081.06,1130.0
2019-06-17 12:30:00,1080.3,1082.72,1080.06,1080.49,2462.0,1080.3,1082.72,1080.06,1080.49,2462.0
2019-06-17 13:00:00,1080.98,1083.17,1080.4,1081.21,1735.0,1080.98,1083.17,1080.4,1081.21,1735.0
2019-06-17 13:30:00,1081.22,1085.17,1080.4,1084.31,2214.0,1081.22,1085.17,1080.4,1084.31,2214.0
2019-06-17 14:00:00,1083.72,1086.62,1083.37,1085.22,1175.0,1083.72,1086.62,1083.37,1085.22,1175.0
2019-06-17 14:30:00,1085.07,1085.1,1082.47,1083.29,2357.0,1085.07,1085.1,1082.47,1083.29,2357.0
2019-06-17 15:00:00,1084.05,1084.05,1080.62,1081.0,618.0,1084.05,1084.05,1080.62,1081.0,618.0
2019-06-17 15:30:00,1081.21,1083.05,1077.46,1077.75,4034.0,1081.21,1083.05,1077.46,1077.75,4034.0
2019-06-18 09:30:00,1078.34,1086.23,1078.34,1083.0,1760.0,1078.34,1086.23,1078.34,1083.0,1760.0
2019-06-18 10:00:00,1082.1,1084.5,1080.0,1081.68,1334.0,1082.1,1084.5,1080.0,1081.68,1334.0
2019-06-18 10:30:00,1081.9,1083.93,1080.41,1082.1,1334.0,1081.9,1083.93,1080.41,1082.1,1334.0
2019-06-18 11:00:00,1082.76,1082.76,1077.75,1078.57,1478.0,1082.76,1082.76,1077.75,1078.57,1478.0
2019-06-18 11:30:00,1078.67,1080.0,1077.9,1079.0,2042.0,1078.67,1080.0,1077.9,1079.0,2042.0
2019-06-18 12:00:00,1079.0,1080.5,1078.47,1080.5,261.0,1079.0,1080.5,1078.47,1080.5,261.0
2019-06-18 12:30:00,1078.97,1082.7,1078.96,1082.5,340.0,1078.97,1082.7,1078.96,1082.5,340.0
2019-06-18 13:00:00,1081.55,1082.4,1080.22,1080.22,835.0,1081.55,1082.4,1080.22,1080.22,835.0
2019-06-18 13:30:00,1079.84,1082.21,1079.49,1081.2,782.0,1079.84,1082.21,1079.49,1081.2,782.0
2019-06-18 14:00:00,1081.54,1083.98,1079.49,1079.99,328.0,1081.54,1083.98,1079.49,1079.99,328.0
2019-06-18 14:30:00,1081.51,1082.71,1080.15,1082.58,345.0,1081.51,1082.71,1080.15,1082.58,345.0
2019-06-18 15:00:00,1082.57,1084.99,1080.6,1084.49,1477.0,1082.57,1084.99,1080.6,1084.49,1477.0
2019-06-18 15:30:00,1083.3,1086.05,1081.29,1084.89,4964.0,1083.3,1086.05,1081.29,1084.89,4964.0
2019-06-19 09:30:00,1087.4,1087.92,1083.52,1085.24,1088.0,1087.4,1087.92,1083.52,1085.24,1088.0
2019-06-19 10:00:00,1086.34,1087.67,1083.04,1086.3,810.0,1086.34,1087.67,1083.04,1086.3,810.0
2019-06-19 10:30:00,1085.01,1085.2,1083.02,1084.77,1239.0,1085.01,1085.2,1083.02,1084.77,1239.0
2019-06-19 11:00:00,1084.25,1085.89,1080.95,1083.03,1302.0,1084.25,1085.89,1080.95,1083.03,1302.0
2019-06-19 11:30:00,1083.81,1085.51,1082.87,1084.51,601.0,1083.81,1085.51,1082.87,1084.51,601.0
2019-06-19 12:00:00,1084.51,1084.51,1083.28,1084.2,383.0,1084.51,1084.51,1083.28,1084.2,383.0
2019-06-19 12:30:00,1084.2,1085.75,1083.87,1084.71,359.0,1084.2,1085.75,1083.87,1084.71,359.0
2019-06-19 13:00:00,1084.74,1086.8,1084.71,1086.07,2282.0,1084.74,1086.8,1084.71,1086.07,2282.0
2019-06-19 13:30:00,1085.78,1088.59,1085.77,1088.25,779.0,1085.78,1088.59,1085.77,1088.25,779.0
2019-06-19 14:00:00,1088.0,1089.65,1086.37,1087.35,995.0,1088.0,1089.65,1086.37,1087.35,995.0
2019-06-19 14:30:00,1087.04,1090.07,1086.99,1089.3,468.0,1087.04,1090.07,1086.99,1089.3,468.0
2019-06-19 15:00:00,1089.06,1091.8,1087.1,1087.9,1115.0,1089.06,1091.8,1087.1,1087.9,1115.0
2019-06-19 15:30:00,1086.92,1089.45,1084.74,1088.91,2572.0,1086.92,1089.45,1084.74,1088.91,2572.0
2019-06-20 09:30:00,1091.59,1096.71,1089.04,1092.14,1269.0,1091.59,1096.71,1089.04,1092.14,1269.0
2019-06-20 10:00:00,1093.39,1094.78,1089.75,1090.82,2087.0,1093.39,1094.78,1089.75,1090.82,2087.0
2019-06-20 10:30:00,1090.2,1091.01,1088.09,1088.49,1197.0,1090.2,1091.01,1088.09,1088.49,1197.0
2019-06-20 11:00:00,1089.78,1090.1,1085.27,1087.1,870.0,1089.78,1090.1,1085.27,1087.1,870.0
2019-06-20 11:30:00,1085.81,1090.96,1085.45,1087.2,673.0,1085.81,1090.96,1085.45,1087.2,673.0
2019-06-20 12:00:00,1089.01,1090.9,1083.57,1084.5,870.0,1089.01,1090.9,1083.57,1084.5,870.0
2019-06-20 12:30:00,1084.5,1087.14,1084.49,1087.13,516.0,1084.5,1087.14,1084.49,1087.13,516.0
2019-06-20 13:00:00,1085.45,1089.25,1085.45,1086.52,538.0,1085.45,1089.25,1085.45,1086.52,538.0
2019-06-20 13:30:00,1086.84,1090.76,1086.62,1088.97,480.0,1086.84,1090.76,1086.62,1088.97,480.0
2019-06-20 14:00:00,1087.23,1089.5,1084.99,1085.5,657.0,1087.23,1089.5,1084.99,1085.5,657.0
2019-06-20 14:30:00,1086.3,1093.98,1085.54,1092.47,1670.0,1086.3,1093.98,1085.54,1092.47,1670.0
2019-06-20 15:00:00,1092.84,1096.96,1092.84,1095.5,2257.0,1092.84,1096.96,1092.84,1095.5,2257.0
2019-06-20 15:30:00,1096.7,1098.59,1093.2,1095.0,4562.0,1096.7,1098.59,1093.2,1095.0,4562.0
2019-06-21 09:30:00,1091.54,1095.4,1089.17,1091.53,740.0,1091.54,1095.4,1089.17,1091.53,740.0
2019-06-21 10:00:00,1089.01,1093.07,1089.01,1092.7,236.0,1089.01,1093.07,1089.01,1092.7,236.0
2019-06-21 10:30:00,1092.7,1092.99,1089.43,1091.9,385.0,1092.7,1092.99,1089.43,1091.9,385.0
2019-06-21 11:00:00,1091.9,1095.75,1090.78,1095.0,579.0,1091.9,1095.75,1090.78,1095.0,579.0
2019-06-21 11:30:00,1095.04,1095.67,1090.9,1094.5,783.0,1095.04,1095.67,1090.9,1094.5,783.0
2019-06-21 12:00:00,1092.91,1092.91,1089.91,1091.0,580.0,1092.91,1092.91,1089.91,1091.0,580.0
2019-06-21 12:30:00,1091.01,1091.29,1090.35,1091.0,587.0,1091.01,1091.29,1090.35,1091.0,587.0
2019-06-21 13:00:00,1090.5,1090.76,1088.66,1088.67,104.0,1090.5,1090.76,1088.66,1088.67,104.0
2019-06-21 13:30:00,1088.32,1091.6,1088.06,1089.46,1084.0,1088.32,1091.6,1088.06,1089.46,1084.0
2019-06-21 14:00:00,1089.61,1090.71,1087.61,1088.96,577.0,1089.61,1090.71,1087.61,1088.96,577.0
2019-06-21 14:30:00,1087.8,1088.96,1087.64,1087.99,135.0,1087.8,1088.96,1087.64,1087.99,135.0
2019-06-21 15:00:00,1087.36,1090.07,1086.96,1087.87,902.0,1087.36,1090.07,1086.96,1087.87,902.0
2019-06-21 15:30:00,1087.3,1088.95,1080.98,1081.49,10248.0,1087.3,1088.95,1080.98,1081.49,10248.0
2019-06-24 09:30:00,1079.64,1089.27,1079.64,1088.57,1819.0,1079.64,1089.27,1079.64,1088.57,1819.0
2019-06-24 10:00:00,1087.76,1091.15,1087.3,1088.3,992.0,1087.76,1091.15,1087.3,1088.3,992.0
2019-06-24 10:30:00,1088.11,1089.1,1082.68,1086.35,1494.0,1088.11,1089.1,1082.68,1086.35,1494.0
2019-06-24 11:00:00,1087.96,1088.51,1085.51,1088.33,717.0,1087.96,1088.51,1085.51,1088.33,717.0
2019-06-24 11:30:00,1086.91,1087.13,1084.37,1084.37,263.0,1086.91,1087.13,1084.37,1084.37,263.0
2019-06-24 12:00:00,1084.37,1084.48,1081.35,1084.48,316.0,1084.37,1084.48,1081.35,1084.48,316.0
2019-06-24 12:30:00,1082.83,1083.67,1082.17,1082.18,489.0,1082.83,1083.67,1082.17,1082.18,489.0
2019-06-24 13:00:00,1084.0,1084.0,1082.23,1083.97,300.0,1084.0,1084.0,1082.23,1083.97,300.0
2019-06-24 13:30:00,1083.0,1084.38,1082.8,1083.7,1238.0,1083.0,1084.38,1082.8,1083.7,1238.0
2019-06-24 14:00:00,1084.38,1084.38,1082.35,1082.35,700.0,1084.38,1084.38,1082.35,1082.35,700.0
2019-06-24 14:30:00,1081.35,1082.37,1080.34,1080.74,792.0,1081.35,1082.37,1080.34,1080.74,792.0
2019-06-24 15:00:00,1081.38,1082.23,1077.96,1080.11,1060.0,1081.38,1082.23,1077.96,1080.11,1060.0
2019-06-24 15:30:00,1079.11,1081.1,1075.01,1079.65,3456.0,1079.11,1081.1,1075.01,1079.65,3456.0
2019-06-25 09:30:00,1079.35,1083.99,1075.22,1078.09,2193.0,1079.35,1083.99,1075.22,1078.09,2193.0
2019-06-25 10:00:00,1079.21,1081.62,1077.68,1079.37,1630.0,1079.21,1081.62,1077.68,1079.37,1630.0
2019-06-25 10:30:00,1079.4,1081.99,1078.61,1080.92,1033.0,1079.4,1081.99,1078.61,1080.92,1033.0
2019-06-25 11:00:00,1080.81,1081.8,1078.6,1080.92,792.0,1080.81,1081.8,1078.6,1080.92,792.0
2019-06-25 11:30:00,1079.51,1081.0,1079.1,1080.78,343.0,1079.51,1081.0,1079.1,1080.78,343.0
2019-06-25 12:00:00,1081.28,1083.01,1079.1,1079.11,415.0,1081.28,1083.01,1079.1,1079.11,415.0
2019-06-25 12:30:00,1080.77,1080.94,1077.96,1080.83,1844.0,1080.77,1080.94,1077.96,1080.83,1844.0
2019-06-25 13:00:00,1080.7,1080.74,1076.38,1077.0,777.0,1080.7,1080.74,1076.38,1077.0,777.0
2019-06-25 13:30:00,1077.5,1078.51,1075.28,1075.28,971.0,1077.5,1078.51,1075.28,1075.28,971.0
2019-06-25 14:00:00,1075.28,1080.32,1075.28,1078.9,1213.0,1075.28,1080.32,1075.28,1078.9,1213.0
2019-06-25 14:30:00,1079.28,1081.99,1077.93,1081.15,938.0,1079.28,1081.99,1077.93,1081.15,938.0
2019-06-25 15:00:00,1081.55,1087.61,1080.7,1084.65,3276.0,1081.55,1087.61,1080.7,1084.65,3276.0
2019-06-25 15:30:00,1086.54,1088.27,1075.25,1076.14,4476.0,1086.54,1088.27,1075.25,1076.14,4476.0
2019-06-26 09:30:00,1075.89,1084.46,1070.0,1080.4,1919.0,1075.89,1084.46,1070.0,1080.4,1919.0
2019-06-26 10:00:00,1080.4,1082.89,1075.77,1075.8,1131.0,1080.4,1082.89,1075.77,1075.8,1131.0
2019-06-26 10:30:00,1076.52,1078.81,1075.81,1077.21,286.0,1076.52,1078.81,1075.81,1077.21,286.0
2019-06-26 11:00:00,1075.82,1077.36,1066.23,1068.23,1576.0,1075.82,1077.36,1066.23,1068.23,1576.0
2019-06-26 11:30:00,1070.37,1070.37,1066.85,1068.9,795.0,1070.37,1070.37,1066.85,1068.9,795.0
2019-06-26 12:00:00,1068.9,1070.32,1066.51,1066.68,521.0,1068.9,1070.32,1066.51,1066.68,521.0
2019-06-26 12:30:00,1063.63,1068.03,1063.62,1066.0,398.0,1063.63,1068.03,1063.62,1066.0,398.0
2019-06-26 13:00:00,1064.73,1065.08,1064.0,1064.0,204.0,1064.73,1065.08,1064.0,1064.0,204.0
2019-06-26 13:30:00,1062.99,1065.4,1060.59,1065.03,360.0,1062.99,1065.4,1060.59,1065.03,360.0
2019-06-26 14:00:00,1066.52,1066.52,1063.29,1065.0,434.0,1066.52,1066.52,1063.29,1065.0,434.0
2019-06-26 14:30:00,1066.61,1066.86,1061.39,1065.53,560.0,1066.61,1066.86,1061.39,1065.53,560.0
2019-06-26 15:00:00,1064.32,1068.1,1062.57,1064.26,1352.0,1064.32,1068.1,1062.57,1064.26,1352.0
2019-06-26 15:30:00,1063.16,1067.45,1063.01,1063.79,2879.0,1063.16,1067.45,1063.01,1063.79,2879.0
2019-06-27 09:30:00,1064.09,1069.49,1062.0,1068.7,1458.0,1064.09,1069.49,1062.0,1068.7,1458.0
2019-06-27 10:00:00,1068.68,1068.69,1062.03,1063.65,811.0,1068.68,1068.69,1062.03,1063.65,811.0
2019-06-27 10:30:00,1064.01,1065.08,1062.45,1062.63,850.0,1064.01,1065.08,1062.45,1062.63,850.0
2019-06-27 11:00:00,1063.21,1066.4,1061.5,1063.51,1246.0,1063.21,1066.4,1061.5,1063.51,1246.0
2019-06-27 11:30:00,1063.21,1071.79,1063.21,1071.61,1737.0,1063.21,1071.79,1063.21,1071.61,1737.0
2019-06-27 12:00:00,1072.96,1072.96,1068.43,1069.96,1051.0,1072.96,1072.96,1068.43,1069.96,1051.0
2019-06-27 12:30:00,1071.0,1071.94,1067.71,1067.71,487.0,1071.0,1071.94,1067.71,1067.71,487.0
2019-06-27 13:00:00,1067.8,1070.5,1067.74,1069.03,380.0,1067.8,1070.5,1067.74,1069.03,380.0
2019-06-27 13:30:00,1069.59,1070.8,1067.5,1067.5,981.0,1069.59,1070.8,1067.5,1067.5,981.0
2019-06-27 14:00:00,1068.41,1069.6,1067.61,1068.32,618.0,1068.41,1069.6,1067.61,1068.32,618.0
2019-06-27 14:30:00,1068.35,1069.1,1065.62,1067.0,612.0,1068.35,1069.1,1065.62,1067.0,612.0
2019-06-27 15:00:00,1067.08,1071.27,1065.65,1070.54,3336.0,1067.08,1071.27,1065.65,1070.54,3336.0
2019-06-27 15:30:00,1070.54,1073.53,1068.54,1071.93,4130.0,1070.54,1073.53,1068.54,1071.93,4130.0
2019-06-28 09:30:00,1076.38,1080.21,1071.4,1074.9,1354.0,1076.38,1080.21,1071.4,1074.9,1354.0
2019-06-28 10:00:00,1074.9,1078.71,1074.9,1078.5,518.0,1074.9,1078.71,1074.9,1078.5,518.0
2019-06-28 10:30:00,1077.2,1082.72,1076.92,1080.14,985.0,1077.2,1082.72,1076.92,1080.14,985.0
2019-06-28 11:00:00,1080.82,1082.5,1076.99,1082.5,1900.0,1080.82,1082.5,1076.99,1082.5,1900.0
2019-06-28 11:30:00,1081.9,1085.2,1081.02,1083.0,758.0,1081.9,1085.2,1081.02,1083.0,758.0
2019-06-28 12:00:00,1082.12,1084.3,1079.7,1084.3,733.0,1082.12,1084.3,1079.7,1084.3,733.0
2019-06-28 12:30:00,1084.73,1084.73,1079.97,1084.71,526.0,1084.73,1084.73,1079.97,1084.71,526.0
2019-06-28 13:00:00,1080.0,1084.19,1080.0,1083.26,287.0,1080.0,1084.19,1080.0,1083.26,287.0
2019-06-28 13:30:00,1084.0,1085.09,1082.85,1085.08,1205.0,1084.0,1085.09,1082.85,1085.08,1205.0
2019-06-28 14:00:00,1085.07,1090.0,1084.08,1089.0,2692.0,1085.07,1090.0,1084.08,1089.0,2692.0
2019-06-28 14:30:00,1088.59,1091.54,1080.01,1083.65,2167.0,1088.59,1091.54,1080.01,1083.65,2167.0
2019-06-28 15:00:00,1083.68,1084.0,1080.1,1082.05,962.0,1083.68,1084.0,1080.1,1082.05,962.0
2019-06-28 15:30:00,1082.85,1087.35,1080.01,1087.35,3510.0,1082.85,1087.35,1080.01,1087.35,3510.0
2019-07-01 09:30:00,1100.0,1116.99,1093.01,1105.02,10979.0,1100.0,1116.99,1093.01,1105.02,10979.0
2019-07-01 10:00:00,1107.0,1115.9,1106.49,1109.15,4749.0,1107.0,1115.9,1106.49,1109.15,4749.0
2019-07-01 10:30:00,1108.7,1109.98,1105.5,1106.01,2243.0,1108.7,1109.98,1105.5,1106.01,2243.0
2019-07-01 11:00:00,1106.57,1107.83,1104.99,1106.01,1653.0,1106.57,1107.83,1104.99,1106.01,1653.0
2019-07-01 11:30:00,1106.8,1108.71,1105.49,1107.12,657.0,1106.8,1108.71,1105.49,1107.12,657.0
2019-07-01 12:00:00,1106.53,1108.0,1105.58,1107.01,1223.0,1106.53,1108.0,1105.58,1107.01,1223.0
2019-07-01 12:30:00,1106.52,1107.5,1103.45,1103.46,1341.0,1106.52,1107.5,1103.45,1103.46,1341.0
2019-07-01 13:00:00,1104.61,1107.5,1104.56,1107.5,1435.0,1104.61,1107.5,1104.56,1107.5,1435.0
2019-07-01 13:30:00,1107.5,1111.01,1106.66,1109.99,1783.0,1107.5,1111.01,1106.66,1109.99,1783.0
2019-07-01 14:00:00,1110.9,1113.99,1109.06,1112.99,3411.0,1110.9,1113.99,1109.06,1112.99,3411.0
2019-07-01 14:30:00,1111.19,1112.99,1110.23,1111.12,653.0,1111.19,1112.99,1110.23,1111.12,653.0
2019-07-01 15:00:00,1110.91,1111.01,1106.41,1107.3,1801.0,1110.91,1111.01,1106.41,1107.3,1801.0
2019-07-01 15:30:00,1107.5,1110.75,1103.04,1104.99,6299.0,1107.5,1110.75,1103.04,1104.99,6299.0
2019-07-02 09:30:00,1104.0,1109.8,1101.1,1104.67,1358.0,1104.0,1109.8,1101.1,1104.67,1358.0
2019-07-02 10:00:00,1104.71,1109.1,1102.05,1103.52,1073.0,1104.71,1109.1,1102.05,1103.52,1073.0
2019-07-02 10:30:00,1103.44,1105.0,1100.01,1102.17,1351.0,1103.44,1105.0,1100.01,1102.17,1351.0
2019-07-02 11:00:00,1102.17,1103.5,1098.97,1100.0,1746.0,1102.17,1103.5,1098.97,1100.0,1746.0
2019-07-02 11:30:00,1098.56,1102.99,1097.92,1101.99,1756.0,1098.56,1102.99,1097.92,1101.99,1756.0
2019-07-02 12:00:00,1101.98,1104.5,1101.1,1102.94,1441.0,1101.98,1104.5,1101.1,1102.94,1441.0
2019-07-02 12:30:00,1100.59,1102.32,1098.38,1099.07,314.0,1100.59,1102.32,1098.38,1099.07,314.0
2019-07-02 13:00:00,1100.4,1102.71,1099.2,1102.2,945.0,1100.4,1102.71,1099.2,1102.2,945.0
2019-07-02 13:30:00,1101.69,1104.19,1101.68,1103.5,1737.0,1101.69,1104.19,1101.68,1103.5,1737.0
2019-07-02 14:00:00,1103.8,1107.64,1102.63,1105.75,1537.0,1103.8,1107.64,1102.63,1105.75,1537.0
2019-07-02 14:30:00,1105.75,1105.75,1100.98,1100.98,1923.0,1105.75,1105.75,1100.98,1100.98,1923.0
2019-07-02 15:00:00,1101.67,1102.5,1100.03,1101.4,2290.0,1101.67,1102.5,1100.03,1101.4,2290.0
2019-07-02 15:30:00,1102.0,1106.94,1101.38,1105.17,4347.0,1102.0,1106.94,1101.38,1105.17,4347.0
2019-07-03 09:30:00,1106.9,1110.1,1103.02,1103.05,1680.0,1106.9,1110.1,1103.02,1103.05,1680.0
2019-07-03 10:00:00,1103.2,1106.52,1103.04,1105.16,904.0,1103.2,1106.52,1103.04,1105.16,904.0
2019-07-03 10:30:00,1105.2,1109.27,1104.3,1107.9,623.0,1105.2,1109.27,1104.3,1107.9,623.0
2019-07-03 11:00:00,1107.08,1111.29,1107.08,1111.12,537.0,1107.08,1111.29,1107.08,1111.12,537.0
2019-07-03 11:30:00,1112.08,1114.58,1111.17,1114.05,598.0,1112.08,1114.58,1111.17,1114.05,598.0
2019-07-03 12:00:00,1113.81,1113.98,1107.6,1109.21,2923.0,1113.81,1113.98,1107.6,1109.21,2923.0
2019-07-03 12:30:00,1109.88,1110.0,1104.6,1109.59,2333.0,1109.88,1110.0,1104.6,1109.59,2333.0
2019-07-05 09:30:00,1105.78,1110.18,1100.3,1107.68,980.0,1105.78,1110.18,1100.3,1107.68,980.0
2019-07-05 10:00:00,1101.15,1109.91,1101.14,1104.75,331.0,1101.15,1109.91,1101.14,1104.75,331.0
2019-07-05 10:30:00,1104.81,1110.25,1103.29,1107.03,927.0,1104.81,1110.25,1103.29,1107.03,927.0
2019-07-05 11:00:00,1109.98,1112.0,1107.2,1110.02,828.0,1109.98,1112.0,1107.2,1110.02,828.0
2019-07-05 11:30:00,1109.89,1110.69,1105.14,1110.07,952.0,1109.89,1110.69,1105.14,1110.07,952.0
2019-07-05 12:00:00,1109.47,1117.4,1109.43,1114.86,606.0,1109.47,1117.4,1109.43,1114.86,606.0
2019-07-05 12:30:00,1114.36,1115.83,1112.17,1114.17,574.0,1114.36,1115.83,1112.17,1114.17,574.0
2019-07-05 13:00:00,1112.9,1117.52,1111.87,1117.48,781.0,1112.9,1117.52,1111.87,1117.48,781.0
2019-07-05 13:30:00,1117.21,1117.74,1112.65,1115.3,895.0,1117.21,1117.74,1112.65,1115.3,895.0
2019-07-05 14:00:00,1117.1,1117.72,1112.66,1117.0,787.0,1117.1,1117.72,1112.66,1117.0,787.0
2019-07-05 14:30:00,1115.4,1117.73,1114.45,1116.26,963.0,1115.4,1117.73,1114.45,1116.26,963.0
2019-07-05 15:00:00,1117.18,1117.83,1114.5,1116.35,1514.0,1117.18,1117.83,1114.5,1116.35,1514.0
2019-07-05 15:30:00,1116.5,1117.59,1112.5,1117.52,3165.0,1116.5,1117.59,1112.5,1117.52,3165.0
2019-07-08 09:30:00,1114.4,1114.98,1106.36,1111.46,586.0,1114.4,1114.98,1106.36,1111.46,586.0
2019-07-08 10:00:00,1111.46,1116.38,1111.45,1115.0,836.0,1111.46,1116.38,1111.45,1115.0,836.0
2019-07-08 10:30:00,1115.03,1115.95,1110.96,1112.73,464.0,1115.03,1115.95,1110.96,1112.73,464.0
2019-07-08 11:00:00,1113.45,1114.85,1109.76,1111.16,554.0,1113.45,1114.85,1109.76,1111.16,554.0
2019-07-08 11:30:00,1110.63,1112.99,1109.2,1111.96,715.0,1110.63,1112.99,1109.2,1111.96,715.0
2019-07-08 12:00:00,1112.96,1112.96,1106.14,1106.68,1263.0,1112.96,1112.96,1106.14,1106.68,1263.0
2019-07-08 12:30:00,1107.04,1110.08,1105.59,1106.03,195.0,1107.04,1110.08,1105.59,1106.03,195.0
2019-07-08 13:00:00,1105.3,1109.98,1105.29,1107.06,522.0,1105.3,1109.98,1105.29,1107.06,522.0
2019-07-08 13:30:00,1108.6,1108.61,1102.5,1104.86,1623.0,1108.6,1108.61,1102.5,1104.86,1623.0
2019-07-08 14:00:00,1104.06,1104.47,1102.1,1103.06,1124.0,1104.06,1104.47,1102.1,1103.06,1124.0
2019-07-08 14:30:00,1104.49,1104.49,1101.78,1103.39,739.0,1104.49,1104.49,1101.78,1103.39,739.0
2019-07-08 15:00:00,1102.06,1106.62,1102.06,1106.3,616.0,1102.06,1106.62,1102.06,1106.3,616.0
2019-07-08 15:30:00,1106.19,1110.05,1104.88,1105.07,3073.0,1106.19,1110.05,1104.88,1105.07,3073.0
2019-07-09 09:30:00,1101.0,1116.14,1100.99,1114.67,3677.0,1101.0,1116.14,1100.99,1114.67,3677.0
2019-07-09 10:00:00,1114.64,1114.78,1107.93,1110.91,1609.0,1114.64,1114.78,1107.93,1110.91,1609.0
2019-07-09 10:30:00,1110.76,1119.07,1110.08,1117.89,1562.0,1110.76,1119.07,1110.08,1117.89,1562.0
2019-07-09 11:00:00,1117.47,1118.06,1114.79,1115.32,4775.0,1117.47,1118.06,1114.79,1115.32,4775.0
2019-07-09 11:30:00,1115.58,1116.99,1113.68,1115.01,1849.0,1115.58,1116.99,1113.68,1115.01,1849.0
2019-07-09 12:00:00,1116.5,1116.5,1114.29,1115.2,2210.0,1116.5,1116.5,1114.29,1115.2,2210.0
2019-07-09 12:30:00,1116.99,1118.25,1115.51,1116.8,1367.0,1116.99,1118.25,1115.51,1116.8,1367.0
2019-07-09 13:00:00,1115.31,1117.02,1114.74,1114.77,1145.0,1115.31,1117.02,1114.74,1114.77,1145.0
2019-07-09 13:30:00,1115.29,1115.49,1112.75,1113.0,2061.0,1115.29,1115.49,1112.75,1113.0,2061.0
2019-07-09 14:00:00,1112.9,1118.79,1112.5,1116.65,2254.0,1112.9,1118.79,1112.5,1116.65,2254.0
2019-07-09 14:30:00,1116.34,1118.97,1116.15,1117.84,1384.0,1116.34,1118.97,1116.15,1117.84,1384.0
2019-07-09 15:00:00,1117.83,1119.01,1116.83,1119.0,2369.0,1117.83,1119.01,1116.83,1119.0,2369.0
2019-07-09 15:30:00,1119.31,1124.98,1118.6,1123.61,5558.0,1119.31,1124.98,1118.6,1123.61,5558.0
2019-07-10 09:30:00,1128.1,1137.0,1124.99,1128.69,2687.0,1128.1,1137.0,1124.99,1128.69,2687.0
2019-07-10 10:00:00,1128.7,1135.22,1128.0,1131.02,2623.0,1128.7,1135.22,1128.0,1131.02,2623.0
2019-07-10 10:30:00,1131.14,1133.76,1128.0,1130.59,4972.0,1131.14,1133.76,1128.0,1130.59,4972.0
2019-07-10 11:00:00,1129.86,1130.2,1126.12,1128.0,4014.0,1129.86,1130.2,1126.12,1128.0,4014.0
2019-07-10 11:30:00,1127.79,1128.56,1124.0,1127.51,2243.0,1127.79,1128.56,1124.0,1127.51,2243.0
2019-07-10 12:00:00,1127.5,1127.5,1124.5,1124.5,403.0,1127.5,1127.5,1124.5,1124.5,403.0
2019-07-10 12:30:00,1125.3,1126.0,1122.42,1126.0,1502.0,1125.3,1126.0,1122.42,1126.0,1502.0
2019-07-10 13:00:00,1125.89,1126.62,1124.01,1124.5,290.0,1125.89,1126.62,1124.01,1124.5,290.0
2019-07-10 13:30:00,1124.98,1126.52,1124.9,1126.29,501.0,1124.98,1126.52,1124.9,1126.29,501.0
2019-07-10 14:00:00,1126.13,1127.98,1124.41,1127.18,1222.0,1126.13,1127.98,1124.41,1127.18,1222.0
2019-07-10 14:30:00,1125.51,1126.9,1122.76,1123.91,678.0,1125.51,1126.9,1122.76,1123.91,678.0
2019-07-10 15:00:00,1123.57,1125.61,1119.86,1122.68,1074.0,1123.57,1125.61,1119.86,1122.68,1074.0
2019-07-10 15:30:00,1119.62,1124.49,1119.4,1121.93,3243.0,1119.62,1124.49,1119.4,1121.93,3243.0
2019-07-11 09:30:00,1120.59,1128.0,1120.59,1124.19,2465.0,1120.59,1128.0,1120.59,1124.19,2465.0
2019-07-11 10:00:00,1124.19,1127.27,1121.8,1123.22,3552.0,1124.19,1127.27,1121.8,1123.22,3552.0
2019-07-11 10:30:00,1123.2,1126.8,1122.2,1125.42,3642.0,1123.2,1126.8,1122.2,1125.42,3642.0
2019-07-11 11:00:00,1126.0,1127.88,1125.26,1126.55,995.0,1126.0,1127.88,1125.26,1126.55,995.0
2019-07-11 11:30:00,1126.65,1129.25,1126.51,1126.88,238.0,1126.65,1129.25,1126.51,1126.88,238.0
2019-07-11 12:00:00,1128.71,1128.71,1123.95,1123.95,1473.0,1128.71,1128.71,1123.95,1123.95,1473.0
2019-07-11 12:30:00,1123.95,1125.1,1122.9,1123.35,767.0,1123.95,1125.1,1122.9,1123.35,767.0
2019-07-11 13:00:00,1123.75,1124.03,1118.08,1119.2,729.0,1123.75,1124.03,1118.08,1119.2,729.0
2019-07-11 13:30:00,1118.09,1121.27,1116.65,1119.11,2032.0,1118.09,1121.27,1116.65,1119.11,2032.0
2019-07-11 14:00:00,1118.53,1118.99,1116.59,1118.7,353.0,1118.53,1118.99,1116.59,1118.7,353.0
2019-07-11 14:30:00,1117.01,1122.44,1117.01,1121.6,1934.0,1117.01,1122.44,1117.01,1121.6,1934.0
2019-07-11 15:00:00,1120.8,1122.29,1118.56,1120.09,2296.0,1120.8,1122.29,1118.56,1120.09,2296.0
2019-07-11 15:30:00,1120.09,1120.09,1117.06,1117.41,3864.0,1120.09,1120.09,1117.06,1117.41,3864.0
2019-07-12 09:30:00,1118.96,1118.96,1109.29,1111.06,1571.0,1118.96,1118.96,1109.29,1111.06,1571.0
2019-07-12 10:00:00,1109.51,1114.41,1106.25,1106.25,2040.0,1109.51,1114.41,1106.25,1106.25,2040.0
2019-07-12 10:30:00,1107.49,1109.7,1104.05,1107.01,1591.0,1107.49,1109.7,1104.05,1107.01,1591.0
2019-07-12 11:00:00,1107.97,1109.45,1106.51,1109.45,849.0,1107.97,1109.45,1106.51,1109.45,849.0
2019-07-12 11:30:00,1109.49,1111.7,1108.41,1111.6,441.0,1109.49,1111.7,1108.41,1111.6,441.0
2019-07-12 12:00:00,1112.69,1112.9,1109.3,1111.89,728.0,1112.69,1112.9,1109.3,1111.89,728.0
2019-07-12 12:30:00,1111.89,1112.9,1110.09,1110.85,821.0,1111.89,1112.9,1110.09,1110.85,821.0
2019-07-12 13:00:00,1112.38,1112.4,1107.65,1108.96,1129.0,1112.38,1112.4,1107.65,1108.96,1129.0
2019-07-12 13:30:00,1109.29,1110.6,1108.39,1109.29,862.0,1109.29,1110.6,1108.39,1109.29,862.0
2019-07-12 14:00:00,1109.01,1111.44,1108.84,1111.3,1516.0,1109.01,1111.44,1108.84,1111.3,1516.0
2019-07-12 14:30:00,1110.04,1115.01,1110.04,1115.0,1220.0,1110.04,1115.01,1110.04,1115.0,1220.0
2019-07-12 15:00:00,1116.2,1116.64,1112.1,1113.59,2070.0,1116.2,1116.64,1112.1,1113.59,2070.0
2019-07-12 15:30:00,1114.0,1116.29,1112.76,1113.22,3936.0,1114.0,1116.29,1112.76,1113.22,3936.0
2019-07-15 09:30:00,1111.81,1113.76,1106.17,1107.5,1472.0,1111.81,1113.76,1106.17,1107.5,1472.0
2019-07-15 10:00:00,1109.5,1110.35,1106.1,1106.64,912.0,1109.5,1110.35,1106.1,1106.64,912.0
2019-07-15 10:30:00,1107.4,1110.48,1105.77,1105.78,588.0,1107.4,1110.48,1105.77,1105.78,588.0
2019-07-15 11:00:00,1108.5,1109.98,1106.62,1108.0,428.0,1108.5,1109.98,1106.62,1108.0,428.0
2019-07-15 11:30:00,1109.63,1109.69,1107.19,1107.2,576.0,1109.63,1109.69,1107.19,1107.2,576.0
2019-07-15 12:00:00,1107.2,1108.94,1106.6,1107.7,458.0,1107.2,1108.94,1106.6,1107.7,458.0
2019-07-15 12:30:00,1107.22,1110.0,1107.22,1110.0,977.0,1107.22,1110.0,1107.22,1110.0,977.0
2019-07-15 13:00:00,1109.49,1112.3,1108.86,1110.14,499.0,1109.49,1112.3,1108.86,1110.14,499.0
2019-07-15 13:30:00,1110.94,1113.49,1109.56,1112.19,692.0,1110.94,1113.49,1109.56,1112.19,692.0
2019-07-15 14:00:00,1113.1,1117.02,1111.29,1115.35,823.0,1113.1,1117.02,1111.29,1115.35,823.0
2019-07-15 14:30:00,1113.41,1115.15,1112.56,1112.56,458.0,1113.41,1115.15,1112.56,1112.56,458.0
2019-07-15 15:00:00,1115.14,1115.14,1110.01,1111.11,542.0,1115.14,1115.14,1110.01,1111.11,542.0
2019-07-15 15:30:00,1112.19,1115.22,1110.98,1112.05,1936.0,1112.19,1115.22,1110.98,1112.05,1936.0
2019-07-16 09:30:00,1099.0,1113.19,1095.0,1108.1,2933.0,1099.0,1113.19,1095.0,1108.1,2933.0
2019-07-16 10:00:00,1108.0,1113.32,1105.96,1112.51,2597.0,1108.0,1113.32,1105.96,1112.51,2597.0
2019-07-16 10:30:00,1112.3,1112.5,1108.4,1109.44,1174.0,1112.3,1112.5,1108.4,1109.44,1174.0
2019-07-16 11:00:00,1110.0,1110.99,1107.0,1107.12,2075.0,1110.0,1110.99,1107.0,1107.12,2075.0
2019-07-16 11:30:00,1107.59,1108.97,1102.89,1104.0,556.0,1107.59,1108.97,1102.89,1104.0,556.0
2019-07-16 12:00:00,1108.26,1108.26,1098.16,1100.41,1743.0,1108.26,1108.26,1098.16,1100.41,1743.0
2019-07-16 12:30:00,1100.05,1101.66,1099.32,1099.32,696.0,1100.05,1101.66,1099.32,1099.32,696.0
2019-07-16 13:00:00,1100.92,1101.67,1099.37,1100.5,772.0,1100.92,1101.67,1099.37,1100.5,772.0
2019-07-16 13:30:00,1101.0,1101.65,1097.2,1099.0,2211.0,1101.0,1101.65,1097.2,1099.0,2211.0
2019-07-16 14:00:00,1099.69,1103.97,1099.32,1100.52,401.0,1099.69,1103.97,1099.32,1100.52,401.0
2019-07-16 14:30:00,1102.23,1102.77,1099.9,1101.03,492.0,1102.23,1102.77,1099.9,1101.03,492.0
2019-07-16 15:00:00,1102.17,1102.17,1098.52,1098.52,844.0,1102.17,1102.17,1098.52,1098.52,844.0
2019-07-16 15:30:00,1098.52,1101.36,1098.05,1098.05,4440.0,1098.52,1101.36,1098.05,1098.05,4440.0
2019-07-17 09:30:00,1098.07,1101.41,1090.74,1092.31,1550.0,1098.07,1101.41,1090.74,1092.31,1550.0
2019-07-17 10:00:00,1091.0,1093.0,1087.5,1092.13,4554.0,1091.0,1093.0,1087.5,1092.13,4554.0
2019-07-17 10:30:00,1092.01,1092.9,1085.52,1088.0,1638.0,1092.01,1092.9,1085.52,1088.0,1638.0
2019-07-17 11:00:00,1089.0,1093.39,1088.99,1091.63,1075.0,1089.0,1093.39,1088.99,1091.63,1075.0
2019-07-17 11:30:00,1093.0,1094.9,1090.65,1092.3,677.0,1093.0,1094.9,1090.65,1092.3,677.0
2019-07-17 12:00:00,1092.1,1094.46,1090.66,1091.8,760.0,1092.1,1094.46,1090.66,1091.8,760.0
2019-07-17 12:30:00,1091.7,1092.4,1088.0,1088.91,860.0,1091.7,1092.4,1088.0,1088.91,860.0
2019-07-17 13:00:00,1089.99,1093.44,1088.9,1090.2,2994.0,1089.99,1093.44,1088.9,1090.2,2994.0
2019-07-17 13:30:00,1091.6,1093.25,1090.35,1092.0,1031.0,1091.6,1093.25,1090.35,1092.0,1031.0
2019-07-17 14:00:00,1092.1,1092.1,1088.01,1089.29,1217.0,1092.1,1092.1,1088.01,1089.29,1217.0
2019-07-17 14:30:00,1090.51,1090.51,1086.51,1087.22,1561.0,1090.51,1090.51,1086.51,1087.22,1561.0
2019-07-17 15:00:00,1087.77,1088.39,1085.18,1087.67,2015.0,1087.77,1088.39,1085.18,1087.67,2015.0
2019-07-17 15:30:00,1087.38,1091.1,1087.0,1087.09,3753.0,1087.38,1091.1,1087.0,1087.09,3753.0
2019-07-18 09:30:00,1088.15,1098.81,1084.17,1092.29,2597.0,1088.15,1098.81,1084.17,1092.29,2597.0
2019-07-18 10:00:00,1093.87,1095.34,1090.56,1093.08,818.0,1093.87,1095.34,1090.56,1093.08,818.0
2019-07-18 10:30:00,1094.44,1098.46,1093.58,1096.6,1036.0,1094.44,1098.46,1093.58,1096.6,1036.0
2019-07-18 11:00:00,1098.22,1098.22,1079.74,1088.31,7526.0,1098.22,1098.22,1079.74,1088.31,7526.0
2019-07-18 11:30:00,1088.0,1090.0,1086.07,1089.21,4315.0,1088.0,1090.0,1086.07,1089.21,4315.0
2019-07-18 12:00:00,1089.9,1093.5,1089.18,1093.5,2339.0,1089.9,1093.5,1089.18,1093.5,2339.0
2019-07-18 12:30:00,1092.61,1093.4,1088.86,1091.0,1999.0,1092.61,1093.4,1088.86,1091.0,1999.0
2019-07-18 13:00:00,1091.0,1097.44,1065.01,1093.5,6102.0,1091.0,1097.44,1065.01,1093.5,6102.0
2019-07-18 13:30:00,1094.4,1095.01,1090.5,1093.7,772.0,1094.4,1095.01,1090.5,1093.7,772.0
2019-07-18 14:00:00,1092.65,1094.99,1091.72,1094.04,698.0,1092.65,1094.99,1091.72,1094.04,698.0
2019-07-18 14:30:00,1094.13,1095.01,1093.02,1093.12,457.0,1094.13,1095.01,1093.02,1093.12,457.0
2019-07-18 15:00:00,1093.63,1096.61,1092.56,1093.26,1116.0,1093.63,1096.61,1092.56,1093.26,1116.0
2019-07-18 15:30:00,1093.36,1096.27,1092.46,1095.83,4312.0,1093.36,1096.27,1092.46,1095.83,4312.0
2019-07-19 09:30:00,1097.72,1103.59,1082.93,1094.14,2330.0,1097.72,1103.59,1082.93,1094.14,2330.0
2019-07-19 10:00:00,1095.85,1100.91,1091.75,1095.98,2607.0,1095.85,1100.91,1091.75,1095.98,2607.0
2019-07-19 10:30:00,1100.0,1100.26,1092.82,1097.84,787.0,1100.0,1100.26,1092.82,1097.84,787.0
2019-07-19 11:00:00,1096.51,1098.0,1092.84,1094.94,551.0,1096.51,1098.0,1092.84,1094.94,551.0
2019-07-19 11:30:00,1095.3,1096.61,1093.05,1093.63,818.0,1095.3,1096.61,1093.05,1093.63,818.0
2019-07-19 12:00:00,1095.54,1098.0,1094.8,1096.0,490.0,1095.54,1098.0,1094.8,1096.0,490.0
2019-07-19 12:30:00,1096.14,1097.55,1094.58,1095.96,744.0,1096.14,1097.55,1094.58,1095.96,744.0
2019-07-19 13:00:00,1097.69,1098.34,1094.63,1097.51,372.0,1097.69,1098.34,1094.63,1097.51,372.0
2019-07-19 13:30:00,1095.0,1097.19,1094.1,1095.2,348.0,1095.0,1097.19,1094.1,1095.2,348.0
2019-07-19 14:00:00,1097.2,1098.74,1093.74,1098.73,4486.0,1097.2,1098.74,1093.74,1098.73,4486.0
2019-07-19 14:30:00,1097.8,1097.8,1095.04,1096.9,1023.0,1097.8,1097.8,1095.04,1096.9,1023.0
2019-07-19 15:00:00,1096.1,1097.98,1092.9,1094.73,1113.0,1096.1,1097.98,1092.9,1094.73,1113.0
2019-07-19 15:30:00,1094.73,1096.13,1088.13,1088.13,4074.0,1094.73,1096.13,1088.13,1088.13,4074.0
2019-07-22 09:30:00,1089.55,1094.21,1087.01,1089.32,578.0,1089.55,1094.21,1087.01,1089.32,578.0
2019-07-22 10:00:00,1087.79,1088.8,1083.2,1084.87,307.0,1087.79,1088.8,1083.2,1084.87,307.0
2019-07-22 10:30:00,1085.92,1087.3,1084.41,1086.31,210.0,1085.92,1087.3,1084.41,1086.31,210.0
2019-07-22 11:00:00,1086.12,1086.52,1077.11,1077.61,1358.0,1086.12,1086.52,1077.11,1077.61,1358.0
2019-07-22 11:30:00,1078.6,1083.01,1077.4,1080.7,1018.0,1078.6,1083.01,1077.4,1080.7,1018.0
2019-07-22 12:00:00,1081.1,1083.98,1078.9,1083.0,776.0,1081.1,1083.98,1078.9,1083.0,776.0
2019-07-22 12:30:00,1083.93,1085.88,1082.99,1084.3,786.0,1083.93,1085.88,1082.99,1084.3,786.0
2019-07-22 13:00:00,1085.6,1087.14,1084.81,1086.84,539.0,1085.6,1087.14,1084.81,1086.84,539.0
2019-07-22 13:30:00,1086.37,1086.38,1083.91,1084.98,295.0,1086.37,1086.38,1083.91,1084.98,295.0
2019-07-22 14:00:00,1085.3,1085.9,1083.0,1085.49,534.0,1085.3,1085.9,1083.0,1085.49,534.0
2019-07-22 14:30:00,1086.59,1086.9,1081.35,1084.85,700.0,1086.59,1086.9,1081.35,1084.85,700.0
2019-07-22 15:00:00,1086.27,1086.35,1081.36,1082.01,703.0,1086.27,1086.35,1081.36,1082.01,703.0
2019-07-22 15:30:00,1083.52,1083.52,1079.04,1082.86,1479.0,1083.52,1083.52,1079.04,1082.86,1479.0
2019-07-23 09:30:00,1080.75,1085.0,1076.2,1083.5,2176.0,1080.75,1085.0,1076.2,1083.5,2176.0
2019-07-23 10:00:00,1082.21,1083.98,1077.14,1079.95,1074.0,1082.21,1083.98,1077.14,1079.95,1074.0
2019-07-23 10:30:00,1079.95,1079.95,1076.18,1078.99,1225.0,1079.95,1079.95,1076.18,1078.99,1225.0
2019-07-23 11:00:00,1078.8,1079.93,1075.01,1077.36,1794.0,1078.8,1079.93,1075.01,1077.36,1794.0
2019-07-23 11:30:00,1077.36,1081.5,1075.14,1080.0,1426.0,1077.36,1081.5,1075.14,1080.0,1426.0
2019-07-23 12:00:00,1078.26,1082.0,1077.01,1081.43,2792.0,1078.26,1082.0,1077.01,1081.43,2792.0
2019-07-23 12:30:00,1081.49,1085.0,1081.11,1083.2,321.0,1081.49,1085.0,1081.11,1083.2,321.0
2019-07-23 13:00:00,1084.68,1084.99,1080.8,1084.4,564.0,1084.68,1084.99,1080.8,1084.4,564.0
2019-07-23 13:30:00,1084.3,1086.55,1082.04,1086.1,804.0,1084.3,1086.55,1082.04,1086.1,804.0
2019-07-23 14:00:00,1085.11,1086.59,1083.59,1086.59,847.0,1085.11,1086.59,1083.59,1086.59,847.0
2019-07-23 14:30:00,1086.5,1087.95,1085.5,1087.49,226.0,1086.5,1087.95,1085.5,1087.49,226.0
2019-07-23 15:00:00,1087.4,1087.99,1084.3,1085.3,1357.0,1087.4,1087.99,1084.3,1085.3,1357.0
2019-07-23 15:30:00,1086.08,1087.5,1084.47,1085.92,3803.0,1086.08,1087.5,1084.47,1085.92,3803.0
2019-07-24 09:30:00,1083.51,1090.71,1080.03,1088.45,1182.0,1083.51,1090.71,1080.03,1088.45,1182.0
2019-07-24 10:00:00,1090.2,1094.0,1088.04,1088.3,982.0,1090.2,1094.0,1088.04,1088.3,982.0
2019-07-24 10:30:00,1091.19,1092.99,1087.58,1089.69,1870.0,1091.19,1092.99,1087.58,1089.69,1870.0
2019-07-24 11:00:00,1088.8,1089.84,1082.23,1084.82,1981.0,1088.8,1089.84,1082.23,1084.82,1981.0
2019-07-24 11:30:00,1084.8,1087.74,1083.5,1083.85,1597.0,1084.8,1087.74,1083.5,1083.85,1597.0
2019-07-24 12:00:00,1083.86,1086.8,1082.72,1086.62,1492.0,1083.86,1086.8,1082.72,1086.62,1492.0
2019-07-24 12:30:00,1086.11,1088.32,1085.52,1087.18,1068.0,1086.11,1088.32,1085.52,1087.18,1068.0
2019-07-24 13:00:00,1088.0,1088.2,1086.35,1087.8,565.0,1088.0,1088.2,1086.35,1087.8,565.0
2019-07-24 13:30:00,1087.72,1090.0,1087.06,1089.23,1542.0,1087.72,1090.0,1087.06,1089.23,1542.0
2019-07-24 14:00:00,1089.24,1093.99,1088.37,1093.99,1539.0,1089.24,1093.99,1088.37,1093.99,1539.0
2019-07-24 14:30:00,1091.89,1093.48,1091.5,1092.98,936.0,1091.89,1093.48,1091.5,1092.98,936.0
2019-07-24 15:00:00,1092.65,1096.4,1092.65,1095.25,2295.0,1092.65,1096.4,1092.65,1095.25,2295.0
2019-07-24 15:30:00,1096.1,1099.79,1095.37,1099.61,3103.0,1096.1,1099.79,1095.37,1099.61,3103.0
2019-07-25 09:30:00,1100.0,1104.3,1096.51,1096.52,1014.0,1100.0,1104.3,1096.51,1096.52,1014.0
2019-07-25 10:00:00,1098.99,1103.99,1095.16,1103.4,1091.0,1098.99,1103.99,1095.16,1103.4,1091.0
2019-07-25 10:30:00,1103.97,1108.01,1102.07,1105.0,921.0,1103.97,1108.01,1102.07,1105.0,921.0
2019-07-25 11:00:00,1106.98,1108.01,1100.3,1102.5,1381.0,1106.98,1108.01,1100.3,1102.5,1381.0
2019-07-25 11:30:00,1103.0,1105.14,1100.22,1103.64,1022.0,1103.0,1105.14,1100.22,1103.64,1022.0
2019-07-25 12:00:00,1103.59,1106.71,1101.87,1105.21,1011.0,1103.59,1106.71,1101.87,1105.21,1011.0
2019-07-25 12:30:00,1103.71,1105.2,1100.99,1102.71,866.0,1103.71,1105.2,1100.99,1102.71,866.0
2019-07-25 13:00:00,1104.8,1109.25,1102.88,1106.04,1057.0,1104.8,1109.25,1102.88,1106.04,1057.0
2019-07-25 13:30:00,1107.0,1108.59,1103.3,1105.0,1468.0,1107.0,1108.59,1103.3,1105.0,1468.0
2019-07-25 14:00:00,1106.0,1108.87,1104.11,1107.6,1000.0,1106.0,1108.87,1104.11,1107.6,1000.0
2019-07-25 14:30:00,1106.07,1108.1,1104.75,1106.5,868.0,1106.07,1108.1,1104.75,1106.5,868.0
2019-07-25 15:00:00,1105.91,1108.86,1103.86,1106.74,1155.0,1105.91,1108.86,1103.86,1106.74,1155.0
2019-07-25 15:30:00,1106.3,1109.62,1104.62,1108.21,3946.0,1106.3,1109.62,1104.62,1108.21,3946.0
2019-07-26 09:30:00,1110.0,1120.0,1095.43,1104.31,1091.0,1110.0,1120.0,1095.43,1104.31,1091.0
2019-07-26 10:00:00,1105.5,1111.01,1104.2,1110.5,1640.0,1105.5,1111.01,1104.2,1110.5,1640.0
2019-07-26 10:30:00,1110.39,1114.87,1107.91,1113.39,2031.0,1110.39,1114.87,1107.91,1113.39,2031.0
2019-07-26 11:00:00,1112.76,1121.11,1112.63,1118.09,4101.0,1112.76,1121.11,1112.63,1118.09,4101.0
2019-07-26 11:30:00,1117.89,1118.0,1115.59,1115.59,622.0,1117.89,1118.0,1115.59,1115.59,622.0
2019-07-26 12:00:00,1115.59,1117.05,1115.19,1117.0,1328.0,1115.59,1117.05,1115.19,1117.0,1328.0
2019-07-26 12:30:00,1117.03,1117.03,1113.95,1116.17,410.0,1117.03,1117.03,1113.95,1116.17,410.0
2019-07-26 13:00:00,1116.2,1118.12,1116.2,1117.64,2138.0,1116.2,1118.12,1116.2,1117.64,2138.0
2019-07-26 13:30:00,1116.94,1119.48,1116.94,1118.8,562.0,1116.94,1119.48,1116.94,1118.8,562.0
2019-07-26 14:00:00,1117.92,1118.7,1116.23,1116.23,399.0,1117.92,1118.7,1116.23,1116.23,399.0
2019-07-26 14:30:00,1116.22,1119.8,1114.78,1119.8,917.0,1116.22,1119.8,1114.78,1119.8,917.0
2019-07-26 15:00:00,1119.97,1120.53,1117.7,1119.88,674.0,1119.97,1120.53,1117.7,1119.88,674.0
2019-07-26 15:30:00,1119.49,1122.72,1119.49,1119.57,3764.0,1119.49,1122.72,1119.49,1119.57,3764.0
2019-07-29 09:30:00,1119.4,1123.69,1114.97,1121.0,1845.0,1119.4,1123.69,1114.97,1121.0,1845.0
2019-07-29 10:00:00,1121.13,1124.67,1119.23,1124.66,1106.0,1121.13,1124.67,1119.23,1124.66,1106.0
2019-07-29 10:30:00,1124.67,1128.17,1120.37,1123.85,1768.0,1124.67,1128.17,1120.37,1123.85,1768.0
2019-07-29 11:00:00,1123.85,1126.0,1121.54,1123.5,675.0,1123.85,1126.0,1121.54,1123.5,675.0
2019-07-29 11:30:00,1124.76,1124.95,1122.56,1123.24,225.0,1124.76,1124.95,1122.56,1123.24,225.0
2019-07-29 12:00:00,1122.94,1124.32,1118.8,1118.93,657.0,1122.94,1124.32,1118.8,1118.93,657.0
2019-07-29 12:30:00,1119.3,1121.09,1114.35,1118.97,710.0,1119.3,1121.09,1114.35,1118.97,710.0
2019-07-29 13:00:00,1120.72,1122.97,1114.51,1116.59,2343.0,1120.72,1122.97,1114.51,1116.59,2343.0
2019-07-29 13:30:00,1115.17,1119.45,1115.17,1118.99,647.0,1115.17,1119.45,1115.17,1118.99,647.0
2019-07-29 14:00:00,1118.7,1123.27,1117.17,1118.43,1754.0,1118.7,1123.27,1117.17,1118.43,1754.0
2019-07-29 14:30:00,1119.55,1120.08,1116.05,1117.0,1194.0,1119.55,1120.08,1116.05,1117.0,1194.0
2019-07-29 15:00:00,1115.81,1117.54,1110.6,1112.06,1123.0,1115.81,1117.54,1110.6,1112.06,1123.0
2019-07-29 15:30:00,1112.16,1117.49,1112.16,1116.27,6817.0,1112.16,1117.49,1112.16,1116.27,6817.0
2019-07-30 09:30:00,1109.81,1114.28,1109.05,1112.64,1069.0,1109.81,1114.28,1109.05,1112.64,1069.0
2019-07-30 10:00:00,1112.0,1112.55,1105.83,1109.39,3286.0,1112.0,1112.55,1105.83,1109.39,3286.0
2019-07-30 10:30:00,1109.69,1111.74,1106.5,1107.71,3944.0,1109.69,1111.74,1106.5,1107.71,3944.0
2019-07-30 11:00:00,1107.51,1108.08,1100.89,1106.73,4139.0,1107.51,1108.08,1100.89,1106.73,4139.0
2019-07-30 11:30:00,1106.36,1107.93,1103.74,1106.5,2735.0,1106.36,1107.93,1103.74,1106.5,2735.0
2019-07-30 12:00:00,1106.27,1106.27,1103.03,1104.81,1504.0,1106.27,1106.27,1103.03,1104.81,1504.0
2019-07-30 12:30:00,1105.0,1105.73,1104.06,1104.93,1188.0,1105.0,1105.73,1104.06,1104.93,1188.0
2019-07-30 13:00:00,1104.93,1107.54,1104.36,1106.0,1026.0,1104.93,1107.54,1104.36,1106.0,1026.0
2019-07-30 13:30:00,1105.76,1107.93,1103.5,1106.5,1769.0,1105.76,1107.93,1103.5,1106.5,1769.0
2019-07-30 14:00:00,1106.86,1110.47,1105.71,1106.5,2039.0,1106.86,1110.47,1105.71,1106.5,2039.0
2019-07-30 14:30:00,1107.0,1110.5,1104.89,1107.67,3278.0,1107.0,1110.5,1104.89,1107.67,3278.0
2019-07-30 15:00:00,1107.67,1110.3,1107.03,1109.31,1524.0,1107.67,1110.3,1107.03,1109.31,1524.0
2019-07-30 15:30:00,1109.7,1114.99,1108.95,1111.54,3794.0,1109.7,1114.99,1108.95,1111.54,3794.0
2019-07-31 09:30:00,1133.0,1144.54,1121.04,1139.0,7390.0,1133.0,1144.54,1121.04,1139.0,7390.0
2019-07-31 10:00:00,1139.44,1140.24,1123.89,1127.45,4607.0,1139.44,1140.24,1123.89,1127.45,4607.0
2019-07-31 10:30:00,1127.19,1130.48,1125.01,1128.8,6922.0,1127.19,1130.48,1125.01,1128.8,6922.0
2019-07-31 11:00:00,1129.9,1140.86,1127.87,1140.86,3199.0,1129.9,1140.86,1127.87,1140.86,3199.0
2019-07-31 11:30:00,1140.86,1143.92,1132.95,1143.71,8451.0,1140.86,1143.92,1132.95,1143.71,8451.0
2019-07-31 12:00:00,1143.27,1147.15,1142.64,1146.0,2979.0,1143.27,1147.15,1142.64,1146.0,2979.0
2019-07-31 12:30:00,1144.1,1145.37,1140.63,1142.23,1772.0,1144.1,1145.37,1140.63,1142.23,1772.0
2019-07-31 13:00:00,1142.65,1144.48,1139.91,1141.09,4799.0,1142.65,1144.48,1139.91,1141.09,4799.0
2019-07-31 13:30:00,1141.09,1141.33,1134.77,1139.84,1712.0,1141.09,1141.33,1134.77,1139.84,1712.0
2019-07-31 14:00:00,1138.05,1145.84,1132.59,1143.7,5348.0,1138.05,1145.84,1132.59,1143.7,5348.0
2019-07-31 14:30:00,1142.88,1148.74,1137.97,1141.98,4193.0,1142.88,1148.74,1137.97,1141.98,4193.0
2019-07-31 15:00:00,1143.0,1151.7,1141.26,1147.62,9380.0,1143.0,1151.7,1141.26,1147.62,9380.0
2019-07-31 15:30:00,1149.9,1151.28,1095.25,1113.93,24829.0,1149.9,1151.28,1095.25,1113.93,24829.0
2019-08-01 09:30:00,1117.43,1134.89,1117.43,1128.68,3610.0,1117.43,1134.89,1117.43,1128.68,3610.0
2019-08-01 10:00:00,1129.52,1131.79,1126.62,1130.17,1768.0,1129.52,1131.79,1126.62,1130.17,1768.0
2019-08-01 10:30:00,1130.41,1134.89,1128.66,1130.14,2119.0,1130.41,1134.89,1128.66,1130.14,2119.0
2019-08-01 11:00:00,1129.23,1129.56,1125.33,1126.8,1496.0,1129.23,1129.56,1125.33,1126.8,1496.0
2019-08-01 11:30:00,1127.06,1134.57,1125.99,1131.01,1432.0,1127.06,1134.57,1125.99,1131.01,1432.0
2019-08-01 12:00:00,1131.01,1131.01,1124.51,1130.0,956.0,1131.01,1131.01,1124.51,1130.0,956.0
2019-08-01 12:30:00,1128.5,1130.53,1128.0,1128.0,986.0,1128.5,1130.53,1128.0,1128.0,986.0
2019-08-01 13:00:00,1128.4,1131.39,1128.0,1128.95,2546.0,1128.4,1131.39,1128.0,1128.95,2546.0
2019-08-01 13:30:00,1128.9,1129.0,1121.23,1124.88,2726.0,1128.9,1129.0,1121.23,1124.88,2726.0
2019-08-01 14:00:00,1123.07,1128.51,1122.38,1125.91,2116.0,1123.07,1128.51,1122.38,1125.91,2116.0
2019-08-01 14:30:00,1125.13,1126.0,1121.18,1122.25,1589.0,1125.13,1126.0,1121.18,1122.25,1589.0
2019-08-01 15:00:00,1122.07,1127.77,1118.25,1124.88,2143.0,1122.07,1127.77,1118.25,1124.88,2143.0
2019-08-01 15:30:00,1124.67,1127.66,1118.83,1122.0,5010.0,1124.67,1127.66,1118.83,1122.0,5010.0
2019-08-02 09:30:00,1116.27,1121.0,1113.3,1119.31,1060.0,1116.27,1121.0,1113.3,1119.31,1060.0
2019-08-02 10:00:00,1120.96,1122.5,1115.19,1116.93,875.0,1120.96,1122.5,1115.19,1116.93,875.0
2019-08-02 10:30:00,1113.5,1117.6,1110.8,1111.93,1118.0,1113.5,1117.6,1110.8,1111.93,1118.0
2019-08-02 11:00:00,1110.54,1111.78,1107.32,1108.74,517.0,1110.54,1111.78,1107.32,1108.74,517.0
2019-08-02 11:30:00,1107.99,1108.71,1105.71,1107.51,225.0,1107.99,1108.71,1105.71,1107.51,225.0
2019-08-02 12:00:00,1108.78,1114.8,1107.49,1112.48,792.0,1108.78,1114.8,1107.49,1112.48,792.0
2019-08-02 12:30:00,1111.15,1113.16,1109.61,1109.71,543.0,1111.15,1113.16,1109.61,1109.71,543.0
2019-08-02 13:00:00,1109.7,1110.99,1104.88,1105.5,1054.0,1109.7,1110.99,1104.88,1105.5,1054.0
2019-08-02 13:30:00,1108.31,1112.17,1106.09,1109.98,830.0,1108.31,1112.17,1106.09,1109.98,830.0
2019-08-02 14:00:00,1108.35,1112.37,1107.18,1111.59,714.0,1108.35,1112.37,1107.18,1111.59,714.0
2019-08-02 14:30:00,1110.59,1114.8,1109.62,1110.7,957.0,1110.59,1114.8,1109.62,1110.7,957.0
2019-08-02 15:00:00,1112.47,1121.87,1110.41,1118.14,1499.0,1112.47,1121.87,1110.41,1118.14,1499.0
2019-08-02 15:30:00,1117.68,1121.69,1115.75,1119.15,3835.0,1117.68,1121.69,1115.75,1119.15,3835.0
2019-08-05 09:30:00,1106.82,1109.99,1101.63,1102.74,1254.0,1106.82,1109.99,1101.63,1102.74,1254.0
2019-08-05 10:00:00,1101.64,1104.02,1098.11,1099.37,1069.0,1101.64,1104.02,1098.11,1099.37,1069.0
2019-08-05 10:30:00,1099.38,1100.15,1095.33,1098.95,772.0,1099.38,1100.15,1095.33,1098.95,772.0
2019-08-05 11:00:00,1097.41,1101.83,1097.3,1097.31,1255.0,1097.41,1101.83,1097.3,1097.31,1255.0
2019-08-05 11:30:00,1097.51,1102.07,1095.27,1095.95,1496.0,1097.51,1102.07,1095.27,1095.95,1496.0
2019-08-05 12:00:00,1096.5,1099.99,1095.0,1095.0,516.0,1096.5,1099.99,1095.0,1095.0,516.0
2019-08-05 12:30:00,1094.42,1095.72,1090.61,1091.99,597.0,1094.42,1095.72,1090.61,1091.99,597.0
2019-08-05 13:00:00,1092.8,1097.84,1092.7,1095.54,578.0,1092.8,1097.84,1092.7,1095.54,578.0
2019-08-05 13:30:00,1093.85,1096.68,1092.15,1094.04,658.0,1093.85,1096.68,1092.15,1094.04,658.0
2019-08-05 14:00:00,1094.36,1096.48,1090.9,1092.99,885.0,1094.36,1096.48,1090.9,1092.99,885.0
2019-08-05 14:30:00,1091.2,1094.79,1088.03,1090.5,2963.0,1091.2,1094.79,1088.03,1090.5,2963.0
2019-08-05 15:00:00,1089.29,1097.85,1084.71,1097.62,3577.0,1089.29,1097.85,1084.71,1097.62,3577.0
2019-08-05 15:30:00,1096.37,1099.98,1089.04,1089.05,8708.0,1096.37,1099.98,1089.04,1089.05,8708.0
2019-08-06 09:30:00,1090.44,1098.1,1088.13,1092.6,1546.0,1090.44,1098.1,1088.13,1092.6,1546.0
2019-08-06 10:00:00,1093.01,1094.78,1084.99,1087.0,1961.0,1093.01,1094.78,1084.99,1087.0,1961.0
2019-08-06 10:30:00,1088.0,1092.5,1087.51,1090.7,2330.0,1088.0,1092.5,1087.51,1090.7,2330.0
2019-08-06 11:00:00,1090.93,1091.1,1083.68,1087.6,1290.0,1090.93,1091.1,1083.68,1087.6,1290.0
2019-08-06 11:30:00,1087.83,1091.07,1084.59,1090.62,1568.0,1087.83,1091.07,1084.59,1090.62,1568.0
2019-08-06 12:00:00,1090.63,1091.03,1087.74,1087.74,1006.0,1090.63,1091.03,1087.74,1087.74,1006.0
2019-08-06 12:30:00,1087.75,1090.63,1087.74,1089.92,793.0,1087.75,1090.63,1087.74,1089.92,793.0
2019-08-06 13:00:00,1089.22,1094.89,1089.22,1091.14,2112.0,1089.22,1094.89,1089.22,1091.14,2112.0
2019-08-06 13:30:00,1091.14,1092.96,1088.8,1091.09,4221.0,1091.14,1092.96,1088.8,1091.09,4221.0
2019-08-06 14:00:00,1091.1,1096.89,1089.6,1095.67,2871.0,1091.1,1096.89,1089.6,1095.67,2871.0
2019-08-06 14:30:00,1097.16,1101.9,1096.63,1099.39,1690.0,1097.16,1101.9,1096.63,1099.39,1690.0
2019-08-06 15:00:00,1099.51,1106.1,1098.81,1101.62,2250.0,1099.51,1106.1,1098.81,1101.62,2250.0
2019-08-06 15:30:00,1101.82,1103.98,1098.71,1103.03,6515.0,1101.82,1103.98,1098.71,1103.03,6515.0
2019-08-07 09:30:00,1095.89,1097.52,1079.48,1086.71,668.0,1095.89,1097.52,1079.48,1086.71,668.0
2019-08-07 10:00:00,1088.1,1094.97,1085.48,1093.2,636.0,1088.1,1094.97,1085.48,1093.2,636.0
2019-08-07 10:30:00,1092.23,1103.01,1092.22,1101.65,1162.0,1092.23,1103.01,1092.22,1101.65,1162.0
2019-08-07 11:00:00,1100.1,1103.13,1099.61,1101.36,662.0,1100.1,1103.13,1099.61,1101.36,662.0
2019-08-07 11:30:00,1102.99,1103.97,1098.37,1103.96,1162.0,1102.99,1103.97,1098.37,1103.96,1162.0
2019-08-07 12:00:00,1101.68,1103.98,1100.76,1103.98,311.0,1101.68,1103.98,1100.76,1103.98,311.0
2019-08-07 12:30:00,1103.13,1109.47,1103.1,1107.21,1615.0,1103.13,1109.47,1103.1,1107.21,1615.0
2019-08-07 13:00:00,1109.0,1112.91,1106.17,1111.88,1096.0,1109.0,1112.91,1106.17,1111.88,1096.0
2019-08-07 13:30:00,1111.9,1116.76,1107.3,1111.01,2262.0,1111.9,1116.76,1107.3,1111.01,2262.0
2019-08-07 14:00:00,1110.0,1114.26,1106.49,1110.5,2443.0,1110.0,1114.26,1106.49,1110.5,2443.0
2019-08-07 14:30:00,1112.13,1118.35,1110.01,1113.62,1740.0,1112.13,1118.35,1110.01,1113.62,1740.0
2019-08-07 15:00:00,1114.35,1115.4,1109.09,1114.52,2851.0,1114.35,1115.4,1109.09,1114.52,2851.0
2019-08-07 15:30:00,1110.03,1117.44,1110.02,1116.9,4967.0,1110.03,1117.44,1110.02,1116.9,4967.0
2019-08-08 09:30:00,1119.37,1125.0,1116.51,1123.13,1603.0,1119.37,1125.0,1116.51,1123.13,1603.0
2019-08-08 10:00:00,1123.8,1123.8,1117.51,1119.79,2001.0,1123.8,1123.8,1117.51,1119.79,2001.0
2019-08-08 10:30:00,1118.91,1122.6,1116.24,1117.6,1511.0,1118.91,1122.6,1116.24,1117.6,1511.0
2019-08-08 11:00:00,1117.6,1121.07,1112.95,1118.21,1915.0,1117.6,1121.07,1112.95,1118.21,1915.0
2019-08-08 11:30:00,1118.13,1122.99,1115.53,1122.99,1321.0,1118.13,1122.99,1115.53,1122.99,1321.0
2019-08-08 12:00:00,1122.99,1127.92,1122.99,1126.35,911.0,1122.99,1127.92,1122.99,1126.35,911.0
2019-08-08 12:30:00,1126.2,1135.98,1126.2,1135.98,1112.0,1126.2,1135.98,1126.2,1135.98,1112.0
2019-08-08 13:00:00,1133.88,1142.42,1130.58,1130.63,1011.0,1133.88,1142.42,1130.58,1130.63,1011.0
2019-08-08 13:30:00,1131.14,1139.01,1130.55,1134.28,1650.0,1131.14,1139.01,1130.55,1134.28,1650.0
2019-08-08 14:00:00,1133.46,1136.94,1132.41,1133.28,916.0,1133.46,1136.94,1132.41,1133.28,916.0
2019-08-08 14:30:00,1132.78,1137.66,1132.01,1137.65,607.0,1132.78,1137.66,1132.01,1137.65,607.0
2019-08-08 15:00:00,1138.0,1140.95,1133.67,1137.04,1065.0,1138.0,1140.95,1133.67,1137.04,1065.0
2019-08-08 15:30:00,1137.1,1144.38,1136.71,1140.98,4356.0,1137.1,1144.38,1136.71,1140.98,4356.0
2019-08-09 09:30:00,1136.87,1149.98,1133.0,1146.64,2460.0,1136.87,1149.98,1133.0,1146.64,2460.0
2019-08-09 10:00:00,1146.64,1149.1,1141.45,1142.0,847.0,1146.64,1149.1,1141.45,1142.0,847.0
2019-08-09 10:30:00,1144.61,1145.48,1138.09,1142.68,1297.0,1144.61,1145.48,1138.09,1142.68,1297.0
2019-08-09 11:00:00,1141.57,1141.58,1135.0,1136.0,1038.0,1141.57,1141.58,1135.0,1136.0,1038.0
2019-08-09 11:30:00,1136.0,1138.9,1132.62,1136.5,1491.0,1136.0,1138.9,1132.62,1136.5,1491.0
2019-08-09 12:00:00,1137.25,1139.95,1135.99,1137.93,1219.0,1137.25,1139.95,1135.99,1137.93,1219.0
2019-08-09 12:30:00,1136.15,1140.9,1136.08,1139.37,491.0,1136.15,1140.9,1136.08,1139.37,491.0
2019-08-09 13:00:00,1137.62,1141.17,1136.51,1140.48,381.0,1137.62,1141.17,1136.51,1140.48,381.0
2019-08-09 13:30:00,1140.87,1142.0,1138.32,1139.12,540.0,1140.87,1142.0,1138.32,1139.12,540.0
2019-08-09 14:00:00,1138.61,1143.43,1138.1,1142.74,756.0,1138.61,1143.43,1138.1,1142.74,756.0
2019-08-09 14:30:00,1141.11,1143.33,1139.89,1143.14,663.0,1141.11,1143.33,1139.89,1143.14,663.0
2019-08-09 15:00:00,1143.84,1150.91,1142.66,1146.53,3063.0,1143.84,1150.91,1142.66,1146.53,3063.0
2019-08-09 15:30:00,1145.91,1148.16,1145.41,1146.98,5040.0,1145.91,1148.16,1145.41,1146.98,5040.0
2019-08-12 09:30:00,1140.82,1145.02,1125.29,1144.9,585.0,1140.82,1145.02,1125.29,1144.9,585.0
2019-08-12 10:00:00,1141.34,1154.86,1141.34,1151.35,1843.0,1141.34,1154.86,1141.34,1151.35,1843.0
2019-08-12 10:30:00,1150.32,1153.05,1149.95,1152.16,934.0,1150.32,1153.05,1149.95,1152.16,934.0
2019-08-12 11:00:00,1150.59,1150.59,1142.8,1149.1,493.0,1150.59,1150.59,1142.8,1149.1,493.0
2019-08-12 11:30:00,1149.24,1149.25,1142.81,1142.82,1368.0,1149.24,1149.25,1142.81,1142.82,1368.0
2019-08-12 12:00:00,1142.68,1143.02,1140.83,1141.92,852.0,1142.68,1143.02,1140.83,1141.92,852.0
2019-08-12 12:30:00,1142.08,1142.87,1134.12,1136.81,930.0,1142.08,1142.87,1134.12,1136.81,930.0
2019-08-12 13:00:00,1136.13,1138.64,1134.0,1134.0,2244.0,1136.13,1138.64,1134.0,1134.0,2244.0
2019-08-12 13:30:00,1135.09,1139.13,1132.81,1139.13,2748.0,1135.09,1139.13,1132.81,1139.13,2748.0
2019-08-12 14:00:00,1138.95,1142.3,1135.05,1136.18,2756.0,1138.95,1142.3,1135.05,1136.18,2756.0
2019-08-12 14:30:00,1136.0,1139.56,1133.29,1138.28,1331.0,1136.0,1139.56,1133.29,1138.28,1331.0
2019-08-12 15:00:00,1137.01,1139.16,1137.01,1138.6,1128.0,1137.01,1139.16,1137.01,1138.6,1128.0
2019-08-12 15:30:00,1138.61,1144.08,1135.0,1139.46,649.0,1138.61,1144.08,1135.0,1139.46,649.0
2019-08-13 09:30:00,1137.23,1157.8,1133.09,1157.8,2005.0,1137.23,1157.8,1133.09,1157.8,2005.0
2019-08-13 10:00:00,1155.31,1155.31,1143.07,1150.52,2515.0,1155.31,1155.31,1143.07,1150.52,2515.0
2019-08-13 10:30:00,1150.37,1150.83,1145.38,1146.51,1246.0,1150.37,1150.83,1145.38,1146.51,1246.0
2019-08-13 11:00:00,1146.31,1146.79,1138.56,1143.64,1063.0,1146.31,1146.79,1138.56,1143.64,1063.0
2019-08-13 11:30:00,1138.79,1148.77,1138.78,1147.52,1022.0,1138.79,1148.77,1138.78,1147.52,1022.0
2019-08-13 12:00:00,1147.52,1151.4,1146.53,1151.4,598.0,1147.52,1151.4,1146.53,1151.4,598.0
2019-08-13 12:30:00,1150.9,1151.1,1146.54,1146.54,595.0,1150.9,1151.1,1146.54,1146.54,595.0
2019-08-13 13:00:00,1147.01,1151.19,1144.99,1146.0,562.0,1147.01,1151.19,1144.99,1146.0,562.0
2019-08-13 13:30:00,1146.34,1151.58,1146.34,1147.23,743.0,1146.34,1151.58,1146.34,1147.23,743.0
2019-08-13 14:00:00,1148.01,1151.87,1147.26,1150.99,780.0,1148.01,1151.87,1147.26,1150.99,780.0
2019-08-13 14:30:00,1151.2,1155.34,1149.58,1152.8,1514.0,1151.2,1155.34,1149.58,1152.8,1514.0
2019-08-13 15:00:00,1153.23,1154.35,1150.1,1151.4,1569.0,1153.23,1154.35,1150.1,1151.4,1569.0
2019-08-13 15:30:00,1150.1,1152.96,1147.14,1150.64,2155.0,1150.1,1152.96,1147.14,1150.64,2155.0
2019-08-14 09:30:00,1138.73,1143.58,1135.46,1142.3,1131.0,1138.73,1143.58,1135.46,1142.3,1131.0
2019-08-14 10:00:00,1139.02,1143.01,1136.8,1138.1,1372.0,1139.02,1143.01,1136.8,1138.1,1372.0
2019-08-14 10:30:00,1136.01,1139.9,1136.01,1138.0,1042.0,1136.01,1139.9,1136.01,1138.0,1042.0
2019-08-14 11:00:00,1138.0,1138.07,1133.1,1133.64,2313.0,1138.0,1138.07,1133.1,1133.64,2313.0
2019-08-14 11:30:00,1134.2,1135.3,1128.95,1129.67,2160.0,1134.2,1135.3,1128.95,1129.67,2160.0
2019-08-14 12:00:00,1131.25,1131.25,1120.16,1122.1,1268.0,1131.25,1131.25,1120.16,1122.1,1268.0
2019-08-14 12:30:00,1123.63,1125.14,1117.14,1119.09,1601.0,1123.63,1125.14,1117.14,1119.09,1601.0
2019-08-14 13:00:00,1118.9,1125.12,1115.42,1119.62,1284.0,1118.9,1125.12,1115.42,1119.62,1284.0
2019-08-14 13:30:00,1119.28,1127.84,1118.8,1124.84,2865.0,1119.28,1127.84,1118.8,1124.84,2865.0
2019-08-14 14:00:00,1123.12,1123.93,1118.22,1121.0,596.0,1123.12,1123.93,1118.22,1121.0,596.0
2019-08-14 14:30:00,1120.78,1120.99,1113.5,1118.1,1972.0,1120.78,1120.99,1113.5,1118.1,1972.0
2019-08-14 15:00:00,1115.89,1126.78,1115.14,1118.6,2000.0,1115.89,1126.78,1115.14,1118.6,2000.0
2019-08-14 15:30:00,1118.45,1123.59,1114.91,1117.89,4683.0,1118.45,1123.59,1114.91,1117.89,4683.0
2019-08-15 09:30:00,1116.0,1122.11,1112.02,1121.85,1349.0,1116.0,1122.11,1112.02,1121.85,1349.0
2019-08-15 10:00:00,1120.59,1124.0,1115.72,1116.99,1365.0,1120.59,1124.0,1115.72,1116.99,1365.0
2019-08-15 10:30:00,1116.3,1122.13,1112.9,1118.18,2344.0,1116.3,1122.13,1112.9,1118.18,2344.0
2019-08-15 11:00:00,1117.11,1117.3,1111.17,1114.86,3156.0,1117.11,1117.3,1111.17,1114.86,3156.0
2019-08-15 11:30:00,1114.86,1117.59,1110.6,1113.66,740.0,1114.86,1117.59,1110.6,1113.66,740.0
2019-08-15 12:00:00,1114.8,1119.83,1111.6,1116.15,848.0,1114.8,1119.83,1111.6,1116.15,848.0
2019-08-15 12:30:00,1116.74,1121.18,1116.14,1119.7,676.0,1116.74,1121.18,1116.14,1119.7,676.0
2019-08-15 13:00:00,1119.78,1121.75,1117.51,1118.69,533.0,1119.78,1121.75,1117.51,1118.69,533.0
2019-08-15 13:30:00,1118.7,1121.7,1114.16,1117.14,2448.0,1118.7,1121.7,1114.16,1117.14,2448.0
2019-08-15 14:00:00,1116.25,1125.49,1116.25,1123.05,665.0,1116.25,1125.49,1116.25,1123.05,665.0
2019-08-15 14:30:00,1124.8,1125.6,1122.01,1124.39,1122.0,1124.8,1125.6,1122.01,1124.39,1122.0
2019-08-15 15:00:00,1124.89,1127.5,1123.81,1125.59,1641.0,1124.89,1127.5,1123.81,1125.59,1641.0
2019-08-15 15:30:00,1125.59,1135.59,1125.04,1127.65,4123.0,1125.59,1135.59,1125.04,1127.65,4123.0
2019-08-16 09:30:00,1135.25,1146.8,1132.56,1144.44,3356.0,1135.25,1146.8,1132.56,1144.44,3356.0
2019-08-16 10:00:00,1144.45,1149.99,1141.98,1145.93,1085.0,1144.45,1149.99,1141.98,1145.93,1085.0
2019-08-16 10:30:00,1145.96,1148.02,1143.31,1148.02,1131.0,1145.96,1148.02,1143.31,1148.02,1131.0
2019-08-16 11:00:00,1148.01,1148.19,1140.97,1145.09,2241.0,1148.01,1148.19,1140.97,1145.09,2241.0
2019-08-16 11:30:00,1144.7,1146.83,1144.14,1144.86,1193.0,1144.7,1146.83,1144.14,1144.86,1193.0
2019-08-16 12:00:00,1143.15,1144.22,1141.5,1144.21,481.0,1143.15,1144.22,1141.5,1144.21,481.0
2019-08-16 12:30:00,1145.12,1146.0,1143.52,1145.96,654.0,1145.12,1146.0,1143.52,1145.96,654.0
2019-08-16 13:00:00,1145.1,1148.52,1144.39,1148.52,941.0,1145.1,1148.52,1144.39,1148.52,941.0
2019-08-16 13:30:00,1147.77,1150.39,1146.64,1147.95,1558.0,1147.77,1150.39,1146.64,1147.95,1558.0
2019-08-16 14:00:00,1148.68,1150.24,1144.14,1145.98,588.0,1148.68,1150.24,1144.14,1145.98,588.0
2019-08-16 14:30:00,1146.06,1151.04,1145.27,1151.04,582.0,1146.06,1151.04,1145.27,1151.04,582.0
2019-08-16 15:00:00,1151.03,1152.17,1147.01,1148.8,2566.0,1151.03,1152.17,1147.01,1148.8,2566.0
2019-08-16 15:30:00,1148.8,1153.98,1147.08,1153.29,5086.0,1148.8,1153.98,1147.08,1153.29,5086.0
2019-08-19 09:30:00,1156.62,1158.0,1149.53,1152.69,2722.0,1156.62,1158.0,1149.53,1152.69,2722.0
2019-08-19 10:00:00,1153.74,1154.48,1147.06,1153.13,747.0,1153.74,1154.48,1147.06,1153.13,747.0
2019-08-19 10:30:00,1153.33,1153.86,1151.43,1151.65,1370.0,1153.33,1153.86,1151.43,1151.65,1370.0
2019-08-19 11:00:00,1153.39,1154.62,1152.25,1153.73,944.0,1153.39,1154.62,1152.25,1153.73,944.0
2019-08-19 11:30:00,1152.59,1153.2,1150.34,1152.12,829.0,1152.59,1153.2,1150.34,1152.12,829.0
2019-08-19 12:00:00,1151.57,1153.73,1150.34,1150.73,1182.0,1151.57,1153.73,1150.34,1150.73,1182.0
2019-08-19 12:30:00,1150.79,1154.07,1150.3,1154.03,722.0,1150.79,1154.07,1150.3,1154.03,722.0
2019-08-19 13:00:00,1153.45,1156.81,1152.63,1155.5,1732.0,1153.45,1156.81,1152.63,1155.5,1732.0
2019-08-19 13:30:00,1154.54,1155.4,1152.18,1154.8,662.0,1154.54,1155.4,1152.18,1154.8,662.0
2019-08-19 14:00:00,1153.06,1154.79,1152.43,1153.44,660.0,1153.06,1154.79,1152.43,1153.44,660.0
2019-08-19 14:30:00,1153.94,1155.8,1153.42,1154.28,1055.0,1153.94,1155.8,1153.42,1154.28,1055.0
2019-08-19 15:00:00,1154.8,1155.31,1151.57,1151.74,1350.0,1154.8,1155.31,1151.57,1151.74,1350.0
2019-08-19 15:30:00,1153.17,1153.17,1146.85,1149.92,7591.0,1153.17,1153.17,1146.85,1149.92,7591.0
2019-08-20 09:30:00,1147.57,1149.98,1139.37,1148.96,1200.0,1147.57,1149.98,1139.37,1148.96,1200.0
2019-08-20 10:00:00,1146.8,1150.27,1146.11,1150.27,794.0,1146.8,1150.27,1146.11,1150.27,794.0
2019-08-20 10:30:00,1150.27,1150.27,1147.03,1149.2,1301.0,1150.27,1150.27,1147.03,1149.2,1301.0
2019-08-20 11:00:00,1148.99,1150.47,1148.81,1149.57,1530.0,1148.99,1150.47,1148.81,1149.57,1530.0
2019-08-20 11:30:00,1148.96,1150.43,1145.53,1145.53,527.0,1148.96,1150.43,1145.53,1145.53,527.0
2019-08-20 12:00:00,1147.59,1149.19,1146.05,1146.6,422.0,1147.59,1149.19,1146.05,1146.6,422.0
2019-08-20 12:30:00,1147.46,1149.2,1146.31,1148.5,356.0,1147.46,1149.2,1146.31,1148.5,356.0
2019-08-20 13:00:00,1148.5,1149.38,1146.61,1146.61,934.0,1148.5,1149.38,1146.61,1146.61,934.0
2019-08-20 13:30:00,1146.67,1147.19,1144.63,1145.51,1164.0,1146.67,1147.19,1144.63,1145.51,1164.0
2019-08-20 14:00:00,1144.4,1146.1,1143.76,1144.06,485.0,1144.4,1146.1,1143.76,1144.06,485.0
2019-08-20 14:30:00,1144.9,1145.89,1142.51,1142.93,540.0,1144.9,1145.89,1142.51,1142.93,540.0
2019-08-20 15:00:00,1143.66,1144.82,1104.99,1135.3,5838.0,1143.66,1144.82,1104.99,1135.3,5838.0
2019-08-20 15:30:00,1137.02,1144.49,1133.77,1137.97,2767.0,1137.02,1144.49,1133.77,1137.97,2767.0
2019-08-21 09:30:00,1141.75,1144.35,1138.48,1143.8,513.0,1141.75,1144.35,1138.48,1143.8,513.0
2019-08-21 10:00:00,1143.45,1144.36,1139.68,1141.25,535.0,1143.45,1144.36,1139.68,1141.25,535.0
2019-08-21 10:30:00,1143.9,1145.83,1142.17,1143.5,1097.0,1143.9,1145.83,1142.17,1143.5,1097.0
2019-08-21 11:00:00,1142.86,1144.65,1139.47,1140.72,365.0,1142.86,1144.65,1139.47,1140.72,365.0
2019-08-21 11:30:00,1143.68,1145.76,1140.99,1144.43,446.0,1143.68,1145.76,1140.99,1144.43,446.0
2019-08-21 12:00:00,1142.4,1142.4,1139.31,1139.31,205.0,1142.4,1142.4,1139.31,1139.31,205.0
2019-08-21 12:30:00,1142.02,1145.65,1140.15,1143.43,197.0,1142.02,1145.65,1140.15,1143.43,197.0
2019-08-21 13:00:00,1145.3,1145.64,1140.7,1143.9,401.0,1145.3,1145.64,1140.7,1143.9,401.0
2019-08-21 13:30:00,1143.71,1144.24,1140.92,1140.93,659.0,1143.71,1144.24,1140.92,1140.93,659.0
2019-08-21 14:00:00,1140.34,1143.06,1135.75,1139.58,939.0,1140.34,1143.06,1135.75,1139.58,939.0
2019-08-21 14:30:00,1139.65,1139.65,1134.36,1134.43,448.0,1139.65,1139.65,1134.36,1134.43,448.0
2019-08-21 15:00:00,1136.74,1140.59,1134.4,1137.5,2849.0,1136.74,1140.59,1134.4,1137.5,2849.0
2019-08-21 15:30:00,1137.75,1143.31,1135.68,1137.49,4595.0,1137.75,1143.31,1135.68,1137.49,4595.0
2019-08-22 09:30:00,1139.85,1144.3,1138.02,1142.51,584.0,1139.85,1144.3,1138.02,1142.51,584.0
2019-08-22 10:00:00,1142.0,1142.19,1130.02,1140.79,3556.0,1142.0,1142.19,1130.02,1140.79,3556.0
2019-08-22 10:30:00,1140.79,1141.35,1135.28,1135.43,704.0,1140.79,1141.35,1135.28,1135.43,704.0
2019-08-22 11:00:00,1134.88,1141.31,1134.51,1138.5,552.0,1134.88,1141.31,1134.51,1138.5,552.0
2019-08-22 11:30:00,1137.68,1139.69,1135.45,1138.98,449.0,1137.68,1139.69,1135.45,1138.98,449.0
2019-08-22 12:00:00,1139.63,1140.61,1138.01,1139.79,618.0,1139.63,1140.61,1138.01,1139.79,618.0
2019-08-22 12:30:00,1136.9,1142.62,1136.9,1141.47,578.0,1136.9,1142.62,1136.9,1141.47,578.0
2019-08-22 13:00:00,1139.99,1141.59,1138.74,1140.99,421.0,1139.99,1141.59,1138.74,1140.99,421.0
2019-08-22 13:30:00,1141.0,1141.98,1139.01,1140.23,414.0,1141.0,1141.98,1139.01,1140.23,414.0
2019-08-22 14:00:00,1140.23,1141.98,1138.07,1141.97,781.0,1140.23,1141.98,1138.07,1141.97,781.0
2019-08-22 14:30:00,1141.88,1144.25,1137.15,1144.25,399.0,1141.88,1144.25,1137.15,1144.25,399.0
2019-08-22 15:00:00,1144.2,1146.99,1137.22,1145.5,1385.0,1144.2,1146.99,1137.22,1145.5,1385.0
2019-08-22 15:30:00,1145.5,1148.98,1142.51,1145.37,3597.0,1145.5,1148.98,1142.51,1145.37,3597.0
2019-08-23 09:30:00,1147.21,1154.98,1137.09,1154.6,2289.0,1147.21,1154.98,1137.09,1154.6,2289.0
2019-08-23 10:00:00,1154.5,1157.99,1150.08,1155.88,695.0,1154.5,1157.99,1150.08,1155.88,695.0
2019-08-23 10:30:00,1156.38,1158.88,1154.74,1158.0,578.0,1156.38,1158.88,1154.74,1158.0,578.0
2019-08-23 11:00:00,1156.5,1157.89,1143.67,1148.9,844.0,1156.5,1157.89,1143.67,1148.9,844.0
2019-08-23 11:30:00,1149.0,1149.0,1140.9,1142.56,1480.0,1149.0,1149.0,1140.9,1142.56,1480.0
2019-08-23 12:00:00,1141.5,1145.0,1137.82,1140.28,463.0,1141.5,1145.0,1137.82,1140.28,463.0
2019-08-23 12:30:00,1139.7,1144.91,1139.7,1143.6,372.0,1139.7,1144.91,1139.7,1143.6,372.0
2019-08-23 13:00:00,1142.27,1143.59,1136.41,1138.18,418.0,1142.27,1143.59,1136.41,1138.18,418.0
2019-08-23 13:30:00,1138.96,1141.7,1138.2,1139.22,648.0,1138.96,1141.7,1138.2,1139.22,648.0
2019-08-23 14:00:00,1139.09,1140.84,1134.15,1134.15,734.0,1139.09,1140.84,1134.15,1134.15,734.0
2019-08-23 14:30:00,1135.28,1135.41,1127.77,1131.4,1723.0,1135.28,1135.41,1127.77,1131.4,1723.0
2019-08-23 15:00:00,1131.39,1136.0,1127.19,1127.87,1870.0,1131.39,1136.0,1127.19,1127.87,1870.0
2019-08-23 15:30:00,1127.91,1128.3,1118.02,1125.03,3182.0,1127.91,1128.3,1118.02,1125.03,3182.0
2019-08-26 09:30:00,1128.14,1134.5,1124.65,1134.14,912.0,1128.14,1134.5,1124.65,1134.14,912.0
2019-08-26 10:00:00,1132.98,1135.6,1125.7,1127.46,640.0,1132.98,1135.6,1125.7,1127.46,640.0
2019-08-26 10:30:00,1127.34,1127.77,1123.76,1126.97,597.0,1127.34,1127.77,1123.76,1126.97,597.0
2019-08-26 11:00:00,1124.61,1130.38,1124.53,1130.38,776.0,1124.61,1130.38,1124.53,1130.38,776.0
2019-08-26 11:30:00,1128.07,1129.98,1124.65,1127.85,645.0,1128.07,1129.98,1124.65,1127.85,645.0
2019-08-26 12:00:00,1127.6,1130.0,1125.53,1128.39,665.0,1127.6,1130.0,1125.53,1128.39,665.0
2019-08-26 12:30:00,1126.16,1129.8,1126.16,1129.27,314.0,1126.16,1129.8,1126.16,1129.27,314.0
2019-08-26 13:00:00,1129.92,1131.99,1128.89,1130.89,730.0,1129.92,1131.99,1128.89,1130.89,730.0
2019-08-26 13:30:00,1130.58,1131.17,1127.58,1129.28,907.0,1130.58,1131.17,1127.58,1129.28,907.0
2019-08-26 14:00:00,1129.53,1129.54,1125.04,1128.7,690.0,1129.53,1129.54,1125.04,1128.7,690.0
2019-08-26 14:30:00,1129.29,1131.78,1127.52,1131.78,434.0,1129.29,1131.78,1127.52,1131.78,434.0
2019-08-26 15:00:00,1132.02,1132.68,1129.47,1132.41,633.0,1132.02,1132.68,1129.47,1132.41,633.0
2019-08-26 15:30:00,1132.8,1139.01,1132.47,1136.86,3083.0,1132.8,1139.01,1132.47,1136.86,3083.0
2019-08-27 09:30:00,1138.3,1147.27,1130.0,1146.99,1324.0,1138.3,1147.27,1130.0,1146.99,1324.0
2019-08-27 10:00:00,1145.52,1147.01,1142.06,1142.5,449.0,1145.52,1147.01,1142.06,1142.5,449.0
2019-08-27 10:30:00,1142.51,1143.49,1133.3,1133.34,1252.0,1142.51,1143.49,1133.3,1133.34,1252.0
2019-08-27 11:00:00,1134.34,1135.94,1129.53,1131.59,488.0,1134.34,1135.94,1129.53,1131.59,488.0
2019-08-27 11:30:00,1132.94,1136.01,1131.25,1131.25,253.0,1132.94,1136.01,1131.25,1131.25,253.0
2019-08-27 12:00:00,1133.92,1133.92,1125.99,1130.94,341.0,1133.92,1133.92,1125.99,1130.94,341.0
2019-08-27 12:30:00,1130.7,1132.22,1124.21,1129.24,262.0,1130.7,1132.22,1124.21,1129.24,262.0
2019-08-27 13:00:00,1123.38,1130.48,1122.68,1130.48,504.0,1123.38,1130.48,1122.68,1130.48,504.0
2019-08-27 13:30:00,1131.02,1134.22,1129.26,1130.99,1131.0,1131.02,1134.22,1129.26,1130.99,1131.0
2019-08-27 14:00:00,1129.29,1132.63,1129.29,1130.25,339.0,1129.29,1132.63,1129.29,1130.25,339.0
2019-08-27 14:30:00,1129.99,1131.86,1126.26,1130.74,726.0,1129.99,1131.86,1126.26,1130.74,726.0
2019-08-27 15:00:00,1130.77,1132.79,1126.17,1127.82,953.0,1130.77,1132.79,1126.17,1127.82,953.0
2019-08-27 15:30:00,1127.5,1133.03,1126.56,1127.99,3799.0,1127.5,1133.03,1126.56,1127.99,3799.0
2019-08-28 09:30:00,1129.11,1129.45,1121.45,1129.07,1920.0,1129.11,1129.45,1121.45,1129.07,1920.0
2019-08-28 10:00:00,1126.64,1134.29,1126.49,1129.08,797.0,1126.64,1134.29,1126.49,1129.08,797.0
2019-08-28 10:30:00,1130.51,1133.98,1129.29,1132.7,831.0,1130.51,1133.98,1129.29,1132.7,831.0
2019-08-28 11:00:00,1130.62,1135.8,1129.67,1135.67,355.0,1130.62,1135.8,1129.67,1135.67,355.0
2019-08-28 11:30:00,1136.33,1136.33,1130.63,1134.69,808.0,1136.33,1136.33,1130.63,1134.69,808.0
2019-08-28 12:00:00,1136.48,1136.48,1131.98,1131.98,141.0,1136.48,1136.48,1131.98,1131.98,141.0
2019-08-28 12:30:00,1132.11,1136.0,1132.11,1136.0,343.0,1132.11,1136.0,1132.11,1136.0,343.0
2019-08-28 13:00:00,1133.77,1134.51,1130.59,1130.74,558.0,1133.77,1134.51,1130.59,1130.74,558.0
2019-08-28 13:30:00,1132.52,1133.91,1130.62,1131.35,508.0,1132.52,1133.91,1130.62,1131.35,508.0
2019-08-28 14:00:00,1130.63,1132.13,1130.11,1131.1,355.0,1130.63,1132.13,1130.11,1131.1,355.0
2019-08-28 14:30:00,1132.7,1133.0,1130.88,1130.88,1006.0,1132.7,1133.0,1130.88,1130.88,1006.0
2019-08-28 15:00:00,1129.93,1133.67,1129.93,1132.85,3323.0,1129.93,1133.67,1129.93,1132.85,3323.0
2019-08-28 15:30:00,1132.87,1136.47,1128.17,1132.71,4484.0,1132.87,1136.47,1128.17,1132.71,4484.0
2019-08-29 09:30:00,1137.07,1147.59,1135.1,1146.0,2245.0,1137.07,1147.59,1135.1,1146.0,2245.0
2019-08-29 10:00:00,1147.41,1147.41,1139.61,1140.3,969.0,1147.41,1147.41,1139.61,1140.3,969.0
2019-08-29 10:30:00,1140.47,1142.92,1136.18,1140.38,1721.0,1140.47,1142.92,1136.18,1140.38,1721.0
2019-08-29 11:00:00,1140.01,1143.05,1140.0,1141.01,1249.0,1140.01,1143.05,1140.0,1141.01,1249.0
2019-08-29 11:30:00,1140.18,1142.82,1140.17,1140.91,1166.0,1140.18,1142.82,1140.17,1140.91,1166.0
2019-08-29 12:00:00,1142.27,1142.27,1140.0,1141.35,1178.0,1142.27,1142.27,1140.0,1141.35,1178.0
2019-08-29 12:30:00,1141.44,1146.13,1141.43,1145.93,785.0,1141.44,1146.13,1141.43,1145.93,785.0
2019-08-29 13:00:00,1145.7,1147.91,1144.41,1146.81,921.0,1145.7,1147.91,1144.41,1146.81,921.0
2019-08-29 13:30:00,1146.52,1148.27,1145.79,1147.76,743.0,1146.52,1148.27,1145.79,1147.76,743.0
2019-08-29 14:00:00,1148.25,1149.16,1145.23,1147.82,806.0,1148.25,1149.16,1145.23,1147.82,806.0
2019-08-29 14:30:00,1147.74,1148.87,1145.05,1146.08,838.0,1147.74,1148.87,1145.05,1146.08,838.0
2019-08-29 15:00:00,1146.35,1147.39,1143.81,1143.86,734.0,1146.35,1147.39,1143.81,1143.86,734.0
2019-08-29 15:30:00,1144.72,1144.99,1141.36,1143.99,1921.0,1144.72,1144.99,1141.36,1143.99,1921.0
2019-08-30 09:30:00,1144.17,1144.17,1136.54,1138.8,1819.0,1144.17,1144.17,1136.54,1138.8,1819.0
2019-08-30 10:00:00,1138.98,1141.0,1138.26,1139.0,3400.0,1138.98,1141.0,1138.26,1139.0,3400.0
2019-08-30 10:30:00,1138.75,1141.69,1138.27,1140.28,1418.0,1138.75,1141.69,1138.27,1140.28,1418.0
2019-08-30 11:00:00,1140.67,1142.86,1139.0,1142.85,1866.0,1140.67,1142.86,1139.0,1142.85,1866.0
2019-08-30 11:30:00,1141.46,1147.49,1141.45,1146.5,833.0,1141.46,1147.49,1141.45,1146.5,833.0
2019-08-30 12:00:00,1146.31,1148.5,1145.99,1146.61,654.0,1146.31,1148.5,1145.99,1146.61,654.0
2019-08-30 12:30:00,1146.85,1147.49,1145.68,1147.48,220.0,1146.85,1147.49,1145.68,1147.48,220.0
2019-08-30 13:00:00,1146.27,1146.81,1142.2,1145.06,904.0,1146.27,1146.81,1142.2,1145.06,904.0
2019-08-30 13:30:00,1144.42,1144.83,1142.02,1143.0,696.0,1144.42,1144.83,1142.02,1143.0,696.0
2019-08-30 14:00:00,1143.41,1144.41,1142.94,1142.94,289.0,1143.41,1144.41,1142.94,1142.94,289.0
2019-08-30 14:30:00,1143.9,1144.23,1139.41,1140.54,700.0,1143.9,1144.23,1139.41,1140.54,700.0
2019-08-30 15:00:00,1141.36,1142.29,1139.75,1141.15,755.0,1141.36,1142.29,1139.75,1141.15,755.0
2019-08-30 15:30:00,1142.59,1145.4,1141.2,1141.72,2411.0,1142.59,1145.4,1141.2,1141.72,2411.0
2019-09-03 09:30:00,1139.84,1146.98,1138.31,1146.86,1577.0,1139.84,1146.98,1138.31,1146.86,1577.0
2019-09-03 10:00:00,1144.94,1146.86,1140.16,1144.84,1424.0,1144.94,1146.86,1140.16,1144.84,1424.0
2019-09-03 10:30:00,1144.03,1148.55,1142.87,1146.86,961.0,1144.03,1148.55,1142.87,1146.86,961.0
2019-09-03 11:00:00,1147.8,1148.42,1142.06,1143.68,971.0,1147.8,1148.42,1142.06,1143.68,971.0
2019-09-03 11:30:00,1144.12,1144.32,1140.67,1142.89,1042.0,1144.12,1144.32,1140.67,1142.89,1042.0
2019-09-03 12:00:00,1144.39,1144.39,1140.95,1143.22,665.0,1144.39,1144.39,1140.95,1143.22,665.0
2019-09-03 12:30:00,1144.35,1145.96,1140.01,1140.01,821.0,1144.35,1145.96,1140.01,1140.01,821.0
2019-09-03 13:00:00,1141.26,1143.06,1138.32,1139.82,837.0,1141.26,1143.06,1138.32,1139.82,837.0
2019-09-03 13:30:00,1143.06,1143.06,1139.83,1140.54,734.0,1143.06,1143.06,1139.83,1140.54,734.0
2019-09-03 14:00:00,1141.0,1142.75,1139.08,1140.91,666.0,1141.0,1142.75,1139.08,1140.91,666.0
2019-09-03 14:30:00,1141.3,1142.64,1139.7,1142.6,538.0,1141.3,1142.64,1139.7,1142.6,538.0
2019-09-03 15:00:00,1140.87,1146.24,1140.7,1144.33,1243.0,1140.87,1146.24,1140.7,1144.33,1243.0
2019-09-03 15:30:00,1145.4,1150.86,1143.9,1149.5,5707.0,1145.4,1150.86,1143.9,1149.5,5707.0
2019-09-04 09:30:00,1154.98,1156.53,1146.3,1149.36,1870.0,1154.98,1156.53,1146.3,1149.36,1870.0
2019-09-04 10:00:00,1151.8,1151.8,1143.38,1150.32,959.0,1151.8,1151.8,1143.38,1150.32,959.0
2019-09-04 10:30:00,1148.02,1150.35,1144.1,1148.42,950.0,1148.02,1150.35,1144.1,1148.42,950.0
2019-09-04 11:00:00,1148.42,1153.93,1147.21,1153.93,1188.0,1148.42,1153.93,1147.21,1153.93,1188.0
2019-09-04 11:30:00,1155.01,1155.66,1149.15,1150.9,1815.0,1155.01,1155.66,1149.15,1150.9,1815.0
2019-09-04 12:00:00,1149.67,1154.19,1148.89,1148.89,558.0,1149.67,1154.19,1148.89,1148.89,558.0
2019-09-04 12:30:00,1149.75,1151.38,1146.4,1147.41,581.0,1149.75,1151.38,1146.4,1147.41,581.0
2019-09-04 13:00:00,1147.41,1148.61,1143.86,1148.6,2103.0,1147.41,1148.61,1143.86,1148.6,2103.0
2019-09-04 13:30:00,1149.91,1150.68,1148.6,1150.3,768.0,1149.91,1150.68,1148.6,1150.3,768.0
2019-09-04 14:00:00,1150.45,1151.97,1149.02,1151.32,505.0,1150.45,1151.97,1149.02,1151.32,505.0
2019-09-04 14:30:00,1151.37,1154.27,1149.42,1152.98,559.0,1151.37,1154.27,1149.42,1152.98,559.0
2019-09-04 15:00:00,1152.7,1152.99,1148.6,1150.68,1441.0,1152.7,1152.99,1148.6,1150.68,1441.0
2019-09-04 15:30:00,1151.71,1154.62,1149.91,1154.01,1986.0,1151.71,1154.62,1149.91,1154.01,1986.0
2019-09-05 09:30:00,1158.6,1160.99,1153.68,1158.05,1714.0,1158.6,1160.99,1153.68,1158.05,1714.0
2019-09-05 10:00:00,1158.02,1162.95,1157.31,1160.68,633.0,1158.02,1162.95,1157.31,1160.68,633.0
2019-09-05 10:30:00,1158.06,1160.84,1155.62,1156.8,944.0,1158.06,1160.84,1155.62,1156.8,944.0
2019-09-05 11:00:00,1155.1,1157.94,1149.52,1150.59,378.0,1155.1,1157.94,1149.52,1150.59,378.0
2019-09-05 11:30:00,1151.11,1153.61,1144.0,1145.1,1483.0,1151.11,1153.61,1144.0,1145.1,1483.0
2019-09-05 12:00:00,1147.47,1147.98,1144.07,1145.99,656.0,1147.47,1147.98,1144.07,1145.99,656.0
2019-09-05 12:30:00,1147.0,1148.96,1145.36,1146.19,587.0,1147.0,1148.96,1145.36,1146.19,587.0
2019-09-05 13:00:00,1148.59,1151.3,1145.49,1150.19,1466.0,1148.59,1151.3,1145.49,1150.19,1466.0
2019-09-05 13:30:00,1149.46,1150.08,1144.71,1145.6,589.0,1149.46,1150.08,1144.71,1145.6,589.0
2019-09-05 14:00:00,1145.68,1147.02,1144.42,1144.53,650.0,1145.68,1147.02,1144.42,1144.53,650.0
2019-09-05 14:30:00,1145.99,1148.4,1144.8,1147.42,1154.0,1145.99,1148.4,1144.8,1147.42,1154.0
2019-09-05 15:00:00,1146.7,1153.93,1146.21,1153.93,1790.0,1146.7,1153.93,1146.21,1153.93,1790.0
2019-09-05 15:30:00,1157.93,1157.93,1151.06,1152.4,2995.0,1157.93,1157.93,1151.06,1152.4,2995.0
2019-09-06 09:30:00,1152.29,1160.99,1152.26,1160.54,1194.0,1152.29,1160.99,1152.26,1160.54,1194.0
2019-09-06 10:00:00,1160.54,1164.75,1158.02,1160.85,2571.0,1160.54,1164.75,1158.02,1160.85,2571.0
2019-09-06 10:30:00,1161.25,1162.88,1159.51,1159.7,1205.0,1161.25,1162.88,1159.51,1159.7,1205.0
2019-09-06 11:00:00,1159.22,1162.86,1159.22,1162.6,532.0,1159.22,1162.86,1159.22,1162.6,532.0
2019-09-06 11:30:00,1162.6,1162.6,1160.53,1162.26,836.0,1162.6,1162.6,1160.53,1162.26,836.0
2019-09-06 12:00:00,1163.88,1165.87,1162.75,1164.0,994.0,1163.88,1165.87,1162.75,1164.0,994.0
2019-09-06 12:30:00,1163.89,1167.29,1163.89,1165.76,1335.0,1163.89,1167.29,1163.89,1165.76,1335.0
2019-09-06 13:00:00,1166.6,1168.91,1163.99,1166.09,657.0,1166.6,1168.91,1163.99,1166.09,657.0
2019-09-06 13:30:00,1166.54,1167.49,1165.24,1167.19,1211.0,1166.54,1167.49,1165.24,1167.19,1211.0
2019-09-06 14:00:00,1167.21,1167.28,1163.81,1166.25,1741.0,1167.21,1167.28,1163.81,1166.25,1741.0
2019-09-06 14:30:00,1166.25,1166.25,1162.08,1164.4,1463.0,1166.25,1166.25,1162.08,1164.4,1463.0
2019-09-06 15:00:00,1162.85,1164.58,1160.62,1162.0,1614.0,1162.85,1164.58,1160.62,1162.0,1614.0
2019-09-06 15:30:00,1162.74,1163.93,1159.98,1160.21,2402.0,1162.74,1163.93,1159.98,1160.21,2402.0
2019-09-09 09:30:00,1168.37,1168.37,1155.01,1167.21,1319.0,1168.37,1168.37,1155.01,1167.21,1319.0
2019-09-09 10:00:00,1164.1,1169.99,1163.05,1168.46,1427.0,1164.1,1169.99,1163.05,1168.46,1427.0
2019-09-09 10:30:00,1165.78,1170.0,1161.54,1163.35,875.0,1165.78,1170.0,1161.54,1163.35,875.0
2019-09-09 11:00:00,1164.79,1166.64,1162.31,1164.18,727.0,1164.79,1166.64,1162.31,1164.18,727.0
2019-09-09 11:30:00,1163.24,1164.76,1160.71,1162.49,358.0,1163.24,1164.76,1160.71,1162.49,358.0
2019-09-09 12:00:00,1160.81,1164.57,1160.8,1164.12,849.0,1160.81,1164.57,1160.8,1164.12,849.0
2019-09-09 12:30:00,1164.62,1167.39,1162.05,1165.01,933.0,1164.62,1167.39,1162.05,1165.01,933.0
2019-09-09 13:00:00,1165.9,1167.01,1164.02,1167.0,245.0,1165.9,1167.01,1164.02,1167.0,245.0
2019-09-09 13:30:00,1166.57,1169.06,1165.11,1165.37,1493.0,1166.57,1169.06,1165.11,1165.37,1493.0
2019-09-09 14:00:00,1164.87,1168.65,1163.74,1168.13,938.0,1164.87,1168.65,1163.74,1168.13,938.0
2019-09-09 14:30:00,1167.38,1170.0,1166.61,1167.74,814.0,1167.38,1170.0,1166.61,1167.74,814.0
2019-09-09 15:00:00,1167.43,1169.98,1167.28,1169.45,831.0,1167.43,1169.98,1167.28,1169.45,831.0
2019-09-09 15:30:00,1169.1,1172.34,1167.32,1168.05,5278.0,1169.1,1172.34,1167.32,1168.05,5278.0
2019-09-10 09:30:00,1169.89,1170.0,1160.13,1161.5,1646.0,1169.89,1170.0,1160.13,1161.5,1646.0
2019-09-10 10:00:00,1165.88,1165.88,1156.98,1157.07,913.0,1165.88,1165.88,1156.98,1157.07,913.0
2019-09-10 10:30:00,1158.7,1159.86,1156.65,1158.61,968.0,1158.7,1159.86,1156.65,1158.61,968.0
2019-09-10 11:00:00,1158.5,1158.79,1149.43,1150.19,1611.0,1158.5,1158.79,1149.43,1150.19,1611.0
2019-09-10 11:30:00,1150.19,1150.58,1144.08,1147.56,756.0,1150.19,1150.58,1144.08,1147.56,756.0
2019-09-10 12:00:00,1147.08,1150.9,1146.17,1150.9,573.0,1147.08,1150.9,1146.17,1150.9,573.0
2019-09-10 12:30:00,1150.5,1156.77,1149.5,1151.91,1473.0,1150.5,1156.77,1149.5,1151.91,1473.0
2019-09-10 13:00:00,1155.67,1166.59,1154.95,1161.8,2520.0,1155.67,1166.59,1154.95,1161.8,2520.0
2019-09-10 13:30:00,1164.8,1165.38,1157.53,1162.01,1256.0,1164.8,1165.38,1157.53,1162.01,1256.0
2019-09-10 14:00:00,1164.57,1164.57,1157.78,1160.99,719.0,1164.57,1164.57,1157.78,1160.99,719.0
2019-09-10 14:30:00,1160.29,1163.7,1159.1,1162.15,922.0,1160.29,1163.7,1159.1,1162.15,922.0
2019-09-10 15:00:00,1162.82,1163.6,1159.11,1160.81,1402.0,1162.82,1163.6,1159.11,1160.81,1402.0
2019-09-10 15:30:00,1161.92,1167.24,1161.01,1166.5,4329.0,1161.92,1167.24,1161.01,1166.5,4329.0
2019-09-11 09:30:00,1166.96,1168.0,1156.92,1161.13,1492.0,1166.96,1168.0,1156.92,1161.13,1492.0
2019-09-11 10:00:00,1161.13,1162.54,1157.01,1161.1,1499.0,1161.13,1162.54,1157.01,1161.1,1499.0
2019-09-11 10:30:00,1163.38,1163.38,1157.65,1159.25,584.0,1163.38,1163.38,1157.65,1159.25,584.0
2019-09-11 11:00:00,1157.93,1161.17,1156.65,1158.68,684.0,1157.93,1161.17,1156.65,1158.68,684.0
2019-09-11 11:30:00,1158.79,1166.34,1157.5,1163.46,975.0,1158.79,1166.34,1157.5,1163.46,975.0
2019-09-11 12:00:00,1166.06,1167.17,1163.34,1165.17,1295.0,1166.06,1167.17,1163.34,1165.17,1295.0
2019-09-11 12:30:00,1164.66,1166.03,1163.45,1165.66,1609.0,1164.66,1166.03,1163.45,1165.66,1609.0
2019-09-11 13:00:00,1164.85,1168.14,1164.18,1168.14,358.0,1164.85,1168.14,1164.18,1168.14,358.0
2019-09-11 13:30:00,1166.21,1166.37,1161.78,1162.97,579.0,1166.21,1166.37,1161.78,1162.97,579.0
2019-09-11 14:00:00,1162.75,1162.95,1159.67,1160.01,448.0,1162.75,1162.95,1159.67,1160.01,448.0
2019-09-11 14:30:00,1159.7,1162.37,1158.31,1158.51,588.0,1159.7,1162.37,1158.31,1158.51,588.0
2019-09-11 15:00:00,1158.51,1164.86,1158.51,1161.98,1250.0,1158.51,1164.86,1158.51,1161.98,1250.0
2019-09-11 15:30:00,1163.3,1165.29,1157.01,1162.07,3812.0,1163.3,1165.29,1157.01,1162.07,3812.0
2019-09-12 09:30:00,1156.16,1166.47,1153.2,1166.47,1983.0,1156.16,1166.47,1153.2,1166.47,1983.0
2019-09-12 10:00:00,1166.06,1168.75,1162.42,1166.0,1362.0,1166.06,1168.75,1162.42,1166.0,1362.0
2019-09-12 10:30:00,1163.44,1167.4,1162.14,1162.15,786.0,1163.44,1167.4,1162.14,1162.15,786.0
2019-09-12 11:00:00,1160.21,1164.75,1160.21,1164.72,429.0,1160.21,1164.75,1160.21,1164.72,429.0
2019-09-12 11:30:00,1164.71,1167.28,1162.71,1164.92,515.0,1164.71,1167.28,1162.71,1164.92,515.0
2019-09-12 12:00:00,1166.48,1167.26,1164.66,1166.85,542.0,1166.48,1167.26,1164.66,1166.85,542.0
2019-09-12 12:30:00,1165.7,1165.71,1163.33,1163.62,211.0,1165.7,1165.71,1163.33,1163.62,211.0
2019-09-12 13:00:00,1164.12,1165.61,1162.75,1162.76,1725.0,1164.12,1165.61,1162.75,1162.76,1725.0
2019-09-12 13:30:00,1164.55,1164.55,1161.14,1162.05,451.0,1164.55,1164.55,1161.14,1162.05,451.0
2019-09-12 14:00:00,1161.2,1162.95,1160.1,1160.74,488.0,1161.2,1162.95,1160.1,1160.74,488.0
2019-09-12 14:30:00,1160.72,1162.9,1160.02,1161.8,567.0,1160.72,1162.9,1160.02,1161.8,567.0
2019-09-12 15:00:00,1161.81,1166.93,1160.76,1164.19,1778.0,1161.81,1166.93,1160.76,1164.19,1778.0
2019-09-12 15:30:00,1164.94,1165.5,1160.2,1163.0,1792.0,1164.94,1165.5,1160.2,1163.0,1792.0
2019-09-13 09:30:00,1166.06,1169.9,1156.73,1163.82,875.0,1166.06,1169.9,1156.73,1163.82,875.0
2019-09-13 10:00:00,1162.84,1169.44,1162.83,1166.98,1269.0,1162.84,1169.44,1162.83,1166.98,1269.0
2019-09-13 10:30:00,1166.35,1167.1,1163.85,1164.74,672.0,1166.35,1167.1,1163.85,1164.74,672.0
2019-09-13 11:00:00,1164.44,1167.98,1164.44,1166.09,566.0,1164.44,1167.98,1164.44,1166.09,566.0
2019-09-13 11:30:00,1166.1,1167.75,1164.16,1166.62,688.0,1166.1,1167.75,1164.16,1166.62,688.0
2019-09-13 12:00:00,1166.43,1171.51,1166.35,1169.97,1390.0,1166.43,1171.51,1166.35,1169.97,1390.0
2019-09-13 12:30:00,1170.87,1172.28,1169.49,1171.76,728.0,1170.87,1172.28,1169.49,1171.76,728.0
2019-09-13 13:00:00,1172.28,1174.49,1170.27,1172.1,1646.0,1172.28,1174.49,1170.27,1172.1,1646.0
2019-09-13 13:30:00,1172.1,1172.1,1168.75,1169.9,674.0,1172.1,1172.1,1168.75,1169.9,674.0
2019-09-13 14:00:00,1171.39,1171.39,1168.98,1170.64,611.0,1171.39,1171.39,1168.98,1170.64,611.0
2019-09-13 14:30:00,1170.29,1170.9,1165.77,1166.15,1187.0,1170.29,1170.9,1165.77,1166.15,1187.0
2019-09-13 15:00:00,1165.01,1165.85,1163.1,1163.1,1518.0,1165.01,1165.85,1163.1,1163.1,1518.0
2019-09-13 15:30:00,1162.71,1165.88,1161.29,1162.64,4504.0,1162.71,1165.88,1161.29,1162.64,4504.0
2019-09-16 09:30:00,1158.92,1162.95,1157.12,1162.86,603.0,1158.92,1162.95,1157.12,1162.86,603.0
2019-09-16 10:00:00,1160.64,1164.01,1158.71,1159.7,861.0,1160.64,1164.01,1158.71,1159.7,861.0
2019-09-16 10:30:00,1158.11,1159.8,1155.5,1158.1,638.0,1158.11,1159.8,1155.5,1158.1,638.0
2019-09-16 11:00:00,1158.57,1166.85,1158.56,1164.99,958.0,1158.57,1166.85,1158.56,1164.99,958.0
2019-09-16 11:30:00,1164.31,1166.43,1162.84,1165.7,819.0,1164.31,1166.43,1162.84,1165.7,819.0
2019-09-16 12:00:00,1165.0,1173.11,1164.99,1172.54,1462.0,1165.0,1173.11,1164.99,1172.54,1462.0
2019-09-16 12:30:00,1170.18,1171.52,1166.15,1166.69,1908.0,1170.18,1171.52,1166.15,1166.69,1908.0
2019-09-16 13:00:00,1167.69,1169.01,1166.15,1167.67,435.0,1167.69,1169.01,1166.15,1167.67,435.0
2019-09-16 13:30:00,1166.14,1168.58,1164.9,1167.34,596.0,1166.14,1168.58,1164.9,1167.34,596.0
2019-09-16 14:00:00,1167.39,1168.47,1166.05,1166.05,407.0,1167.39,1168.47,1166.05,1166.05,407.0
2019-09-16 14:30:00,1168.04,1173.9,1166.23,1167.28,1196.0,1168.04,1173.9,1166.23,1167.28,1196.0
2019-09-16 15:00:00,1167.77,1169.17,1164.74,1168.4,1610.0,1167.77,1169.17,1164.74,1168.4,1610.0
2019-09-16 15:30:00,1167.2,1175.36,1165.48,1173.3,5452.0,1167.2,1175.36,1165.48,1173.3,5452.0
2019-09-17 09:30:00,1167.98,1175.59,1167.98,1175.08,1319.0,1167.98,1175.59,1167.98,1175.08,1319.0
2019-09-17 10:00:00,1175.89,1176.59,1173.02,1173.42,736.0,1175.89,1176.59,1173.02,1173.42,736.0
2019-09-17 10:30:00,1173.8,1177.85,1172.9,1177.85,1131.0,1173.8,1177.85,1172.9,1177.85,1131.0
2019-09-17 11:00:00,1177.96,1179.74,1176.71,1177.0,1172.0,1177.96,1179.74,1176.71,1177.0,1172.0
2019-09-17 11:30:00,1177.87,1177.87,1174.18,1175.53,535.0,1177.87,1177.87,1174.18,1175.53,535.0
2019-09-17 12:00:00,1175.8,1177.98,1174.3,1177.1,320.0,1175.8,1177.98,1174.3,1177.1,320.0
2019-09-17 12:30:00,1177.26,1177.27,1175.04,1176.6,211.0,1177.26,1177.27,1175.04,1176.6,211.0
2019-09-17 13:00:00,1176.6,1179.4,1175.47,1176.91,1388.0,1176.6,1179.4,1175.47,1176.91,1388.0
2019-09-17 13:30:00,1176.91,1178.35,1175.0,1176.27,915.0,1176.91,1178.35,1175.0,1176.27,915.0
2019-09-17 14:00:00,1176.75,1177.0,1174.69,1175.34,1675.0,1176.75,1177.0,1174.69,1175.34,1675.0
2019-09-17 14:30:00,1176.1,1177.28,1174.85,1176.63,793.0,1176.1,1177.28,1174.85,1176.63,793.0
2019-09-17 15:00:00,1176.45,1179.2,1174.2,1178.09,2359.0,1176.45,1179.2,1174.2,1178.09,2359.0
2019-09-17 15:30:00,1178.56,1184.47,1175.53,1179.0,5671.0,1178.56,1184.47,1175.53,1179.0,5671.0
2019-09-18 09:30:00,1181.89,1181.95,1179.18,1179.19,1120.0,1181.89,1181.95,1179.18,1179.19,1120.0
2019-09-18 10:00:00,1179.19,1187.95,1179.06,1185.02,1041.0,1179.19,1187.95,1179.06,1185.02,1041.0
2019-09-18 10:30:00,1186.25,1187.89,1183.87,1186.19,995.0,1186.25,1187.89,1183.87,1186.19,995.0
2019-09-18 11:00:00,1184.8,1186.62,1182.96,1184.9,565.0,1184.8,1186.62,1182.96,1184.9,565.0
2019-09-18 11:30:00,1185.25,1186.54,1182.81,1186.09,384.0,1185.25,1186.54,1182.81,1186.09,384.0
2019-09-18 12:00:00,1186.16,1190.46,1186.09,1190.45,1030.0,1186.16,1190.46,1186.09,1190.45,1030.0
2019-09-18 12:30:00,1190.3,1190.55,1188.13,1189.07,525.0,1190.3,1190.55,1188.13,1189.07,525.0
2019-09-18 13:00:00,1189.17,1190.99,1188.11,1190.63,692.0,1189.17,1190.99,1188.11,1190.63,692.0
2019-09-18 13:30:00,1190.45,1191.55,1190.11,1190.56,555.0,1190.45,1191.55,1190.11,1190.56,555.0
2019-09-18 14:00:00,1190.76,1190.9,1185.57,1185.57,611.0,1190.76,1190.9,1185.57,1185.57,611.0
2019-09-18 14:30:00,1186.34,1189.38,1182.01,1186.86,1449.0,1186.34,1189.38,1182.01,1186.86,1449.0
2019-09-18 15:00:00,1186.02,1191.98,1185.61,1191.07,2026.0,1186.02,1191.98,1185.61,1191.07,2026.0
2019-09-18 15:30:00,1190.73,1197.99,1190.73,1197.18,5827.0,1190.73,1197.99,1190.73,1197.18,5827.0
2019-09-19 09:30:00,1195.01,1197.98,1191.81,1195.1,1014.0,1195.01,1197.98,1191.81,1195.1,1014.0
2019-09-19 10:00:00,1195.8,1198.0,1193.17,1196.66,1306.0,1195.8,1198.0,1193.17,1196.66,1306.0
2019-09-19 10:30:00,1196.95,1197.2,1194.52,1196.03,1016.0,1196.95,1197.2,1194.52,1196.03,1016.0
2019-09-19 11:00:00,1195.8,1199.5,1195.8,1199.16,872.0,1195.8,1199.5,1195.8,1199.16,872.0
2019-09-19 11:30:00,1199.16,1199.16,1192.1,1196.25,432.0,1199.16,1199.16,1192.1,1196.25,432.0
2019-09-19 12:00:00,1197.05,1197.05,1193.58,1194.4,903.0,1197.05,1197.05,1193.58,1194.4,903.0
2019-09-19 12:30:00,1194.39,1196.59,1192.98,1194.96,2198.0,1194.39,1196.59,1192.98,1194.96,2198.0
2019-09-19 13:00:00,1195.13,1196.27,1192.84,1195.08,1146.0,1195.13,1196.27,1192.84,1195.08,1146.0
2019-09-19 13:30:00,1194.1,1194.71,1193.1,1193.38,536.0,1194.1,1194.71,1193.1,1193.38,536.0
2019-09-19 14:00:00,1193.92,1194.43,1191.6,1192.7,413.0,1193.92,1194.43,1191.6,1192.7,413.0
2019-09-19 14:30:00,1192.7,1192.97,1189.05,1190.76,1078.0,1192.7,1192.97,1189.05,1190.76,1078.0
2019-09-19 15:00:00,1191.57,1192.75,1190.91,1190.97,1555.0,1191.57,1192.75,1190.91,1190.97,1555.0
2019-09-19 15:30:00,1190.19,1190.19,1183.25,1187.22,3865.0,1190.19,1190.19,1183.25,1187.22,3865.0
2019-09-20 09:30:00,1188.0,1190.66,1182.7,1188.8,1497.0,1188.0,1190.66,1182.7,1188.8,1497.0
2019-09-20 10:00:00,1189.03,1193.0,1186.63,1187.0,1177.0,1189.03,1193.0,1186.63,1187.0,1177.0
2019-09-20 10:30:00,1187.57,1187.58,1182.3,1185.8,1120.0,1187.57,1187.58,1182.3,1185.8,1120.0
2019-09-20 11:00:00,1185.5,1187.97,1183.04,1185.83,1007.0,1185.5,1187.97,1183.04,1185.83,1007.0
2019-09-20 11:30:00,1186.67,1190.77,1185.42,1190.77,1321.0,1186.67,1190.77,1185.42,1190.77,1321.0
2019-09-20 12:00:00,1188.49,1191.99,1187.41,1190.12,1014.0,1188.49,1191.99,1187.41,1190.12,1014.0
2019-09-20 12:30:00,1190.0,1190.0,1188.21,1189.96,386.0,1190.0,1190.0,1188.21,1189.96,386.0
2019-09-20 13:00:00,1189.88,1190.0,1181.63,1187.01,1633.0,1189.88,1190.0,1181.63,1187.01,1633.0
2019-09-20 13:30:00,1186.06,1190.0,1185.47,1188.46,1884.0,1186.06,1190.0,1185.47,1188.46,1884.0
2019-09-20 14:00:00,1189.87,1192.78,1187.0,1190.64,1937.0,1189.87,1192.78,1187.0,1190.64,1937.0
2019-09-20 14:30:00,1189.77,1194.63,1185.66,1189.64,1279.0,1189.77,1194.63,1185.66,1189.64,1279.0
2019-09-20 15:00:00,1190.17,1193.51,1183.04,1185.04,3213.0,1190.17,1193.51,1183.04,1185.04,3213.0
2019-09-20 15:30:00,1185.05,1186.96,1180.88,1183.4,5753.0,1185.05,1186.96,1180.88,1183.4,5753.0
2019-09-23 09:30:00,1175.0,1183.47,1173.76,1181.74,1692.0,1175.0,1183.47,1173.76,1181.74,1692.0
2019-09-23 10:00:00,1181.18,1181.93,1178.74,1178.89,652.0,1181.18,1181.93,1178.74,1178.89,652.0
2019-09-23 10:30:00,1179.3,1183.83,1179.29,1182.09,659.0,1179.3,1183.83,1179.29,1182.09,659.0
2019-09-23 11:00:00,1183.6,1186.12,1181.83,1184.89,807.0,1183.6,1186.12,1181.83,1184.89,807.0
2019-09-23 11:30:00,1185.6,1189.19,1183.76,1188.86,936.0,1185.6,1189.19,1183.76,1188.86,936.0
2019-09-23 12:00:00,1189.65,1189.65,1185.72,1186.96,754.0,1189.65,1189.65,1185.72,1186.96,754.0
2019-09-23 12:30:00,1186.03,1187.27,1182.34,1182.64,473.0,1186.03,1187.27,1182.34,1182.64,473.0
2019-09-23 13:00:00,1183.4,1186.38,1183.14,1186.33,802.0,1183.4,1186.38,1183.14,1186.33,802.0
2019-09-23 13:30:00,1187.41,1187.41,1185.81,1186.14,398.0,1187.41,1187.41,1185.81,1186.14,398.0
2019-09-23 14:00:00,1185.68,1186.6,1183.14,1184.5,928.0,1185.68,1186.6,1183.14,1184.5,928.0
2019-09-23 14:30:00,1184.59,1187.99,1184.48,1187.99,1004.0,1184.59,1187.99,1184.48,1187.99,1004.0
2019-09-23 15:00:00,1188.0,1191.53,1186.18,1189.43,1520.0,1188.0,1191.53,1186.18,1189.43,1520.0
2019-09-23 15:30:00,1188.84,1190.96,1183.34,1186.2,3075.0,1188.84,1190.96,1183.34,1186.2,3075.0
2019-09-24 09:30:00,1191.47,1195.01,1186.75,1192.95,1371.0,1191.47,1195.01,1186.75,1192.95,1371.0
2019-09-24 10:00:00,1191.83,1192.9,1188.0,1192.05,1071.0,1191.83,1192.9,1188.0,1192.05,1071.0
2019-09-24 10:30:00,1191.14,1196.13,1190.69,1194.48,1393.0,1191.14,1196.13,1190.69,1194.48,1393.0
2019-09-24 11:00:00,1194.99,1197.83,1193.93,1195.9,2772.0,1194.99,1197.83,1193.93,1195.9,2772.0
2019-09-24 11:30:00,1195.93,1196.71,1192.54,1193.03,2248.0,1195.93,1196.71,1192.54,1193.03,2248.0
2019-09-24 12:00:00,1192.97,1194.88,1189.27,1191.19,1059.0,1192.97,1194.88,1189.27,1191.19,1059.0
2019-09-24 12:30:00,1189.46,1189.5,1184.99,1186.49,895.0,1189.46,1189.5,1184.99,1186.49,895.0
2019-09-24 13:00:00,1185.83,1187.01,1185.01,1185.03,1185.0,1185.83,1187.01,1185.01,1185.03,1185.0
2019-09-24 13:30:00,1186.37,1189.65,1186.37,1187.4,616.0,1186.37,1189.65,1186.37,1187.4,616.0
2019-09-24 14:00:00,1188.76,1193.1,1186.19,1189.2,1914.0,1188.76,1193.1,1186.19,1189.2,1914.0
2019-09-24 14:30:00,1189.65,1190.9,1187.24,1189.77,504.0,1189.65,1190.9,1187.24,1189.77,504.0
2019-09-24 15:00:00,1190.24,1190.24,1184.0,1184.0,1386.0,1190.24,1190.24,1184.0,1184.0,1386.0
2019-09-24 15:30:00,1184.0,1184.91,1180.02,1182.3,6273.0,1184.0,1184.91,1180.02,1182.3,6273.0
2019-09-25 09:30:00,1179.7,1191.49,1178.27,1187.11,1372.0,1179.7,1191.49,1178.27,1187.11,1372.0
2019-09-25 10:00:00,1186.2,1187.83,1182.22,1185.0,793.0,1186.2,1187.83,1182.22,1185.0,793.0
2019-09-25 10:30:00,1185.0,1187.91,1182.81,1184.26,901.0,1185.0,1187.91,1182.81,1184.26,901.0
2019-09-25 11:00:00,1184.28,1189.2,1183.92,1187.93,1175.0,1184.28,1189.2,1183.92,1187.93,1175.0
2019-09-25 11:30:00,1188.6,1193.3,1184.86,1189.69,535.0,1188.6,1193.3,1184.86,1189.69,535.0
2019-09-25 12:00:00,1189.52,1193.74,1189.38,1190.4,475.0,1189.52,1193.74,1189.38,1190.4,475.0
2019-09-25 12:30:00,1190.56,1191.59,1188.72,1190.8,631.0,1190.56,1191.59,1188.72,1190.8,631.0
2019-09-25 13:00:00,1190.85,1194.72,1190.33,1193.52,836.0,1190.85,1194.72,1190.33,1193.52,836.0
2019-09-25 13:30:00,1193.49,1197.47,1192.39,1195.87,3652.0,1193.49,1197.47,1192.39,1195.87,3652.0
2019-09-25 14:00:00,1197.11,1197.12,1192.36,1193.85,2636.0,1197.11,1197.12,1192.36,1193.85,2636.0
2019-09-25 14:30:00,1193.71,1196.97,1193.58,1195.43,716.0,1193.71,1196.97,1193.58,1195.43,716.0
2019-09-25 15:00:00,1196.16,1196.79,1192.92,1194.55,1423.0,1196.16,1196.79,1192.92,1194.55,1423.0
2019-09-25 15:30:00,1193.92,1196.59,1192.7,1196.55,3273.0,1193.92,1196.59,1192.7,1196.55,3273.0
2019-09-26 09:30:00,1199.03,1200.0,1194.61,1198.98,2100.0,1199.03,1200.0,1194.61,1198.98,2100.0
2019-09-26 10:00:00,1198.1,1199.55,1194.38,1196.89,722.0,1198.1,1199.55,1194.38,1196.89,722.0
2019-09-26 10:30:00,1198.3,1204.46,1197.37,1203.16,2108.0,1198.3,1204.46,1197.37,1203.16,2108.0
2019-09-26 11:00:00,1202.13,1203.11,1192.31,1194.11,1520.0,1202.13,1203.11,1192.31,1194.11,1520.0
2019-09-26 11:30:00,1194.06,1195.88,1190.1,1192.44,1227.0,1194.06,1195.88,1190.1,1192.44,1227.0
2019-09-26 12:00:00,1193.68,1197.29,1192.28,1197.29,457.0,1193.68,1197.29,1192.28,1197.29,457.0
2019-09-26 12:30:00,1196.66,1197.04,1195.17,1195.79,735.0,1196.66,1197.04,1195.17,1195.79,735.0
2019-09-26 13:00:00,1195.9,1197.21,1194.96,1195.16,637.0,1195.9,1197.21,1194.96,1195.16,637.0
2019-09-26 13:30:00,1197.13,1197.13,1194.86,1196.26,837.0,1197.13,1197.13,1194.86,1196.26,837.0
2019-09-26 14:00:00,1197.0,1199.98,1196.19,1196.32,1527.0,1197.0,1199.98,1196.19,1196.32,1527.0
2019-09-26 14:30:00,1195.87,1196.95,1194.5,1194.93,1156.0,1195.87,1196.95,1194.5,1194.93,1156.0
2019-09-26 15:00:00,1196.37,1197.13,1194.16,1194.16,1255.0,1196.37,1197.13,1194.16,1194.16,1255.0
2019-09-26 15:30:00,1195.98,1197.27,1190.27,1190.52,5951.0,1195.98,1197.27,1190.27,1190.52,5951.0
2019-09-27 09:30:00,1191.5,1193.6,1184.35,1186.33,917.0,1191.5,1193.6,1184.35,1186.33,917.0
2019-09-27 10:00:00,1188.9,1192.0,1188.0,1192.0,1588.0,1188.9,1192.0,1188.0,1192.0,1588.0
2019-09-27 10:30:00,1192.0,1193.8,1191.0,1192.23,1713.0,1192.0,1193.8,1191.0,1192.23,1713.0
2019-09-27 11:00:00,1192.97,1193.0,1191.13,1192.48,459.0,1192.97,1193.0,1191.13,1192.48,459.0
2019-09-27 11:30:00,1192.87,1193.0,1188.42,1193.0,825.0,1192.87,1193.0,1188.42,1193.0,825.0
2019-09-27 12:00:00,1191.51,1193.0,1190.56,1192.0,808.0,1191.51,1193.0,1190.56,1192.0,808.0
2019-09-27 12:30:00,1192.4,1193.0,1188.87,1190.62,831.0,1192.4,1193.0,1188.87,1190.62,831.0
2019-09-27 13:00:00,1189.21,1192.51,1185.05,1191.75,702.0,1189.21,1192.51,1185.05,1191.75,702.0
2019-09-27 13:30:00,1191.1,1193.5,1190.25,1190.73,2302.0,1191.1,1193.5,1190.25,1190.73,2302.0
2019-09-27 14:00:00,1192.79,1192.79,1187.55,1187.56,345.0,1192.79,1192.79,1187.55,1187.56,345.0
2019-09-27 14:30:00,1189.68,1189.69,1187.0,1187.69,773.0,1189.68,1189.69,1187.0,1187.69,773.0
2019-09-27 15:00:00,1188.6,1189.0,1183.99,1184.37,1235.0,1188.6,1189.0,1183.99,1184.37,1235.0
2019-09-27 15:30:00,1184.84,1186.97,1182.96,1184.06,2925.0,1184.84,1186.97,1182.96,1184.06,2925.0
2019-09-30 09:30:00,1185.86,1186.41,1180.03,1181.5,1303.0,1185.86,1186.41,1180.03,1181.5,1303.0
2019-09-30 10:00:00,1180.81,1184.0,1173.77,1176.69,2334.0,1180.81,1184.0,1173.77,1176.69,2334.0
2019-09-30 10:30:00,1175.87,1177.49,1174.1,1176.46,956.0,1175.87,1177.49,1174.1,1176.46,956.0
2019-09-30 11:00:00,1176.46,1178.5,1173.29,1177.25,1553.0,1176.46,1178.5,1173.29,1177.25,1553.0
2019-09-30 11:30:00,1177.22,1181.85,1177.08,1179.66,1292.0,1177.22,1181.85,1177.08,1179.66,1292.0
2019-09-30 12:00:00,1180.99,1181.22,1177.01,1178.7,2000.0,1180.99,1181.22,1177.01,1178.7,2000.0
2019-09-30 12:30:00,1179.8,1180.92,1178.86,1180.02,820.0,1179.8,1180.92,1178.86,1180.02,820.0
2019-09-30 13:00:00,1179.85,1181.3,1179.29,1180.02,860.0,1179.85,1181.3,1179.29,1180.02,860.0
2019-09-30 13:30:00,1180.87,1181.69,1180.07,1180.57,738.0,1180.87,1181.69,1180.07,1180.57,738.0
2019-09-30 14:00:00,1180.5,1180.5,1177.71,1180.02,763.0,1180.5,1180.5,1177.71,1180.02,763.0
2019-09-30 14:30:00,1180.51,1180.51,1177.95,1178.81,1316.0,1180.51,1180.51,1177.95,1178.81,1316.0
2019-09-30 15:00:00,1178.8,1182.01,1176.34,1179.6,1816.0,1178.8,1182.01,1176.34,1179.6,1816.0
2019-09-30 15:30:00,1179.6,1187.19,1178.21,1182.25,4110.0,1179.6,1187.19,1178.21,1182.25,4110.0
2019-10-01 09:30:00,1182.99,1191.8,1182.04,1190.27,1107.0,1182.99,1191.8,1182.04,1190.27,1107.0
2019-10-01 10:00:00,1187.5,1189.55,1181.08,1189.55,948.0,1187.5,1189.55,1181.08,1189.55,948.0
2019-10-01 10:30:00,1189.85,1216.47,1189.27,1198.7,6891.0,1189.85,1216.47,1189.27,1198.7,6891.0
2019-10-01 11:00:00,1199.33,1199.49,1185.61,1195.6,1600.0,1199.33,1199.49,1185.61,1195.6,1600.0
2019-10-01 11:30:00,1195.69,1195.69,1182.17,1184.59,1307.0,1195.69,1195.69,1182.17,1184.59,1307.0
2019-10-01 12:00:00,1184.6,1185.99,1179.82,1183.0,3611.0,1184.6,1185.99,1179.82,1183.0,3611.0
2019-10-01 12:30:00,1184.64,1185.19,1182.11,1184.06,1036.0,1184.64,1185.19,1182.11,1184.06,1036.0
2019-10-01 13:00:00,1182.55,1184.17,1174.45,1176.34,675.0,1182.55,1184.17,1174.45,1176.34,675.0
2019-10-01 13:30:00,1177.0,1179.92,1174.36,1177.23,1032.0,1177.0,1179.92,1174.36,1177.23,1032.0
2019-10-01 14:00:00,1175.8,1176.08,1167.32,1173.0,2272.0,1175.8,1176.08,1167.32,1173.0,2272.0
2019-10-01 14:30:00,1172.66,1176.31,1172.65,1174.61,473.0,1172.66,1176.31,1172.65,1174.61,473.0
2019-10-01 15:00:00,1174.71,1176.99,1170.59,1175.52,1717.0,1174.71,1176.99,1170.59,1175.52,1717.0
2019-10-01 15:30:00,1174.88,1174.91,1167.51,1171.19,4409.0,1174.88,1174.91,1167.51,1171.19,4409.0
2019-10-02 09:30:00,1170.0,1172.81,1153.65,1157.95,1499.0,1170.0,1172.81,1153.65,1157.95,1499.0
2019-10-02 10:00:00,1155.82,1159.99,1152.99,1153.0,1838.0,1155.82,1159.99,1152.99,1153.0,1838.0
2019-10-02 10:30:00,1153.38,1154.94,1147.2,1150.65,1935.0,1153.38,1154.94,1147.2,1150.65,1935.0
2019-10-02 11:00:00,1153.6,1158.02,1153.12,1156.9,1183.0,1153.6,1158.02,1153.12,1156.9,1183.0
2019-10-02 11:30:00,1157.0,1158.38,1152.11,1157.16,1048.0,1157.0,1158.38,1152.11,1157.16,1048.0
2019-10-02 12:00:00,1156.23,1157.0,1152.0,1153.0,683.0,1156.23,1157.0,1152.0,1153.0,683.0
2019-10-02 12:30:00,1153.98,1154.86,1148.21,1150.7,388.0,1153.98,1154.86,1148.21,1150.7,388.0
2019-10-02 13:00:00,1150.72,1155.62,1149.62,1155.62,1063.0,1150.72,1155.62,1149.62,1155.62,1063.0
2019-10-02 13:30:00,1154.2,1155.3,1151.56,1152.39,433.0,1154.2,1155.3,1151.56,1152.39,433.0
2019-10-02 14:00:00,1153.24,1155.75,1150.73,1155.62,1265.0,1153.24,1155.75,1150.73,1155.62,1265.0
2019-10-02 14:30:00,1155.39,1159.27,1154.48,1157.0,1085.0,1155.39,1159.27,1154.48,1157.0,1085.0
2019-10-02 15:00:00,1157.94,1161.98,1155.02,1155.02,1215.0,1157.94,1161.98,1155.02,1155.02,1215.0
2019-10-02 15:30:00,1155.88,1161.48,1152.08,1154.87,3257.0,1155.88,1161.48,1152.08,1154.87,3257.0
2019-10-03 09:30:00,1148.81,1160.03,1148.8,1158.26,937.0,1148.81,1160.03,1148.8,1158.26,937.0
2019-10-03 10:00:00,1156.04,1156.66,1139.3,1153.07,2113.0,1156.04,1156.66,1139.3,1153.07,2113.0
2019-10-03 10:30:00,1150.32,1153.03,1145.08,1151.84,1191.0,1150.32,1153.03,1145.08,1151.84,1191.0
2019-10-03 11:00:00,1150.02,1157.3,1148.99,1155.6,617.0,1150.02,1157.3,1148.99,1155.6,617.0
2019-10-03 11:30:00,1155.15,1156.0,1151.03,1151.03,621.0,1155.15,1156.0,1151.03,1151.03,621.0
2019-10-03 12:00:00,1155.98,1157.1,1152.0,1155.76,493.0,1155.98,1157.1,1152.0,1155.76,493.0
2019-10-03 12:30:00,1156.78,1161.26,1155.91,1157.05,1585.0,1156.78,1161.26,1155.91,1157.05,1585.0
2019-10-03 13:00:00,1159.47,1160.25,1156.99,1157.61,1389.0,1159.47,1160.25,1156.99,1157.61,1389.0
2019-10-03 13:30:00,1159.44,1162.99,1157.11,1159.68,2292.0,1159.44,1162.99,1157.11,1159.68,2292.0
2019-10-03 14:00:00,1161.31,1165.21,1157.95,1162.09,1089.0,1161.31,1165.21,1157.95,1162.09,1089.0
2019-10-03 14:30:00,1162.2,1165.64,1159.96,1160.29,1203.0,1162.2,1165.64,1159.96,1160.29,1203.0
2019-10-03 15:00:00,1160.79,1161.62,1156.67,1156.7,1626.0,1160.79,1161.62,1156.67,1156.7,1626.0
2019-10-03 15:30:00,1156.89,1163.54,1156.03,1163.37,6028.0,1156.89,1163.54,1156.03,1163.37,6028.0
2019-10-04 09:30:00,1167.94,1173.44,1164.06,1170.4,1085.0,1167.94,1173.44,1164.06,1170.4,1085.0
2019-10-04 10:00:00,1171.33,1178.9,1166.69,1175.0,901.0,1171.33,1178.9,1166.69,1175.0,901.0
2019-10-04 10:30:00,1173.44,1174.37,1166.14,1170.13,241.0,1173.44,1174.37,1166.14,1170.13,241.0
2019-10-04 11:00:00,1171.99,1180.33,1171.1,1176.93,1427.0,1171.99,1180.33,1171.1,1176.93,1427.0
2019-10-04 11:30:00,1177.66,1182.8,1176.35,1180.99,2054.0,1177.66,1182.8,1176.35,1180.99,2054.0
2019-10-04 12:00:00,1179.81,1180.92,1178.61,1178.61,1540.0,1179.81,1180.92,1178.61,1178.61,1540.0
2019-10-04 12:30:00,1179.68,1180.95,1176.61,1178.41,1745.0,1179.68,1180.95,1176.61,1178.41,1745.0
2019-10-04 13:00:00,1179.39,1182.71,1178.31,1180.54,2215.0,1179.39,1182.71,1178.31,1180.54,2215.0
2019-10-04 13:30:00,1179.95,1181.57,1179.0,1180.88,869.0,1179.95,1181.57,1179.0,1180.88,869.0
2019-10-04 14:00:00,1180.66,1184.99,1179.09,1183.61,1789.0,1180.66,1184.99,1179.09,1183.61,1789.0
2019-10-04 14:30:00,1182.8,1185.14,1181.77,1185.14,895.0,1182.8,1185.14,1181.77,1185.14,895.0
2019-10-04 15:00:00,1183.52,1185.23,1179.01,1182.3,2540.0,1183.52,1185.23,1179.01,1182.3,2540.0
2019-10-04 15:30:00,1181.75,1185.24,1179.55,1179.77,3414.0,1181.75,1185.24,1179.55,1179.77,3414.0
2019-10-07 09:30:00,1177.94,1180.01,1172.05,1174.82,2248.0,1177.94,1180.01,1172.05,1174.82,2248.0
2019-10-07 10:00:00,1174.0,1176.45,1169.87,1173.06,2119.0,1174.0,1176.45,1169.87,1173.06,2119.0
2019-10-07 10:30:00,1174.07,1176.5,1171.06,1175.13,1911.0,1174.07,1176.5,1171.06,1175.13,1911.0
2019-10-07 11:00:00,1174.4,1176.68,1168.45,1174.23,2318.0,1174.4,1176.68,1168.45,1174.23,2318.0
2019-10-07 11:30:00,1172.01,1174.46,1171.3,1172.52,1418.0,1172.01,1174.46,1171.3,1172.52,1418.0
2019-10-07 12:00:00,1173.35,1174.31,1170.2,1171.0,1375.0,1173.35,1174.31,1170.2,1171.0,1375.0
2019-10-07 12:30:00,1171.64,1174.57,1170.49,1171.74,1669.0,1171.64,1174.57,1170.49,1171.74,1669.0
2019-10-07 13:00:00,1174.21,1174.22,1170.65,1172.94,311.0,1174.21,1174.22,1170.65,1172.94,311.0
2019-10-07 13:30:00,1172.43,1180.28,1172.42,1179.22,2772.0,1172.43,1180.28,1172.42,1179.22,2772.0
2019-10-07 14:00:00,1179.08,1179.08,1172.38,1174.34,1282.0,1179.08,1179.08,1172.38,1174.34,1282.0
2019-10-07 14:30:00,1174.7,1174.96,1170.27,1172.02,1263.0,1174.7,1174.96,1170.27,1172.02,1263.0
2019-10-07 15:00:00,1172.3,1178.13,1171.5,1176.32,717.0,1172.3,1178.13,1171.5,1176.32,717.0
2019-10-07 15:30:00,1176.35,1176.79,1168.22,1169.88,3464.0,1176.35,1176.79,1168.22,1169.88,3464.0
2019-10-08 09:30:00,1162.22,1163.8,1156.12,1162.5,1503.0,1162.22,1163.8,1156.12,1162.5,1503.0
2019-10-08 10:00:00,1158.21,1162.05,1150.09,1155.1,1483.0,1158.21,1162.05,1150.09,1155.1,1483.0
2019-10-08 10:30:00,1153.56,1156.19,1150.07,1155.1,1524.0,1153.56,1156.19,1150.07,1155.1,1524.0
2019-10-08 11:00:00,1154.02,1154.59,1147.37,1147.37,1423.0,1154.02,1154.59,1147.37,1147.37,1423.0
2019-10-08 11:30:00,1148.0,1150.79,1146.17,1149.82,652.0,1148.0,1150.79,1146.17,1149.82,652.0
2019-10-08 12:00:00,1149.44,1151.79,1147.89,1151.5,748.0,1149.44,1151.79,1147.89,1151.5,748.0
2019-10-08 12:30:00,1151.46,1158.41,1150.96,1153.6,1459.0,1151.46,1158.41,1150.96,1153.6,1459.0
2019-10-08 13:00:00,1153.35,1159.06,1151.13,1158.66,629.0,1153.35,1159.06,1151.13,1158.66,629.0
2019-10-08 13:30:00,1158.0,1160.8,1157.87,1159.9,311.0,1158.0,1160.8,1157.87,1159.9,311.0
2019-10-08 14:00:00,1159.02,1159.02,1155.74,1156.61,1444.0,1159.02,1159.02,1155.74,1156.61,1444.0
2019-10-08 14:30:00,1157.07,1157.99,1150.01,1150.03,2237.0,1157.07,1157.99,1150.01,1150.03,2237.0
2019-10-08 15:00:00,1151.65,1153.06,1147.1,1151.31,1731.0,1151.65,1153.06,1147.1,1151.31,1731.0
2019-10-08 15:30:00,1151.05,1151.59,1145.05,1145.06,2725.0,1151.05,1151.59,1145.05,1145.06,2725.0
2019-10-09 09:30:00,1150.2,1155.01,1148.5,1149.53,1688.0,1150.2,1155.01,1148.5,1149.53,1688.0
2019-10-09 10:00:00,1150.86,1151.01,1146.34,1146.34,1907.0,1150.86,1151.01,1146.34,1146.34,1907.0
2019-10-09 10:30:00,1147.4,1149.61,1146.2,1148.64,188.0,1147.4,1149.61,1146.2,1148.64,188.0
2019-10-09 11:00:00,1147.8,1150.76,1146.52,1150.33,858.0,1147.8,1150.76,1146.52,1150.33,858.0
2019-10-09 11:30:00,1148.89,1152.5,1148.14,1152.46,830.0,1148.89,1152.5,1148.14,1152.46,830.0
2019-10-09 12:00:00,1150.3,1153.2,1148.83,1152.0,636.0,1150.3,1153.2,1148.83,1152.0,636.0
2019-10-09 12:30:00,1150.8,1153.23,1148.02,1148.5,729.0,1150.8,1153.23,1148.02,1148.5,729.0
2019-10-09 13:00:00,1148.35,1149.5,1146.08,1147.81,508.0,1148.35,1149.5,1146.08,1147.81,508.0
2019-10-09 13:30:00,1148.8,1149.6,1146.52,1148.1,515.0,1148.8,1149.6,1146.52,1148.1,515.0
2019-10-09 14:00:00,1147.06,1150.23,1146.31,1147.99,446.0,1147.06,1150.23,1146.31,1147.99,446.0
2019-10-09 14:30:00,1148.14,1150.53,1147.8,1150.25,541.0,1148.14,1150.53,1147.8,1150.25,541.0
2019-10-09 15:00:00,1150.3,1151.01,1147.59,1147.59,1053.0,1150.3,1151.01,1147.59,1147.59,1053.0
2019-10-09 15:30:00,1148.62,1152.3,1142.74,1146.21,4319.0,1148.62,1152.3,1142.74,1146.21,4319.0
2019-10-10 09:30:00,1142.11,1148.11,1142.11,1146.85,813.0,1142.11,1148.11,1142.11,1146.85,813.0
2019-10-10 10:00:00,1145.51,1148.07,1142.6,1145.0,344.0,1145.51,1148.07,1142.6,1145.0,344.0
2019-10-10 10:30:00,1142.1,1148.05,1142.1,1148.05,900.0,1142.1,1148.05,1142.1,1148.05,900.0
2019-10-10 11:00:00,1146.0,1152.64,1146.0,1149.09,1391.0,1146.0,1152.64,1146.0,1149.09,1391.0
2019-10-10 11:30:00,1150.46,1151.69,1144.8,1148.5,685.0,1150.46,1151.69,1144.8,1148.5,685.0
2019-10-10 12:00:00,1146.61,1150.19,1146.51,1148.8,932.0,1146.61,1150.19,1146.51,1148.8,932.0
2019-10-10 12:30:00,1148.8,1151.57,1146.52,1150.8,743.0,1148.8,1151.57,1146.52,1150.8,743.0
2019-10-10 13:00:00,1150.75,1152.73,1148.72,1152.73,490.0,1150.75,1152.73,1148.72,1152.73,490.0
2019-10-10 13:30:00,1149.68,1151.58,1148.12,1149.59,879.0,1149.68,1151.58,1148.12,1149.59,879.0
2019-10-10 14:00:00,1148.55,1152.6,1142.46,1146.95,943.0,1148.55,1152.6,1142.46,1146.95,943.0
2019-10-10 14:30:00,1146.01,1148.0,1143.0,1143.26,1843.0,1146.01,1148.0,1143.0,1143.26,1843.0
2019-10-10 15:00:00,1143.21,1148.13,1141.05,1144.55,1133.0,1143.21,1148.13,1141.05,1144.55,1133.0
2019-10-10 15:30:00,1144.36,1144.89,1140.0,1143.17,3706.0,1144.36,1144.89,1140.0,1143.17,3706.0
2019-10-11 09:30:00,1150.0,1154.25,1147.68,1151.41,834.0,1150.0,1154.25,1147.68,1151.41,834.0
2019-10-11 10:00:00,1147.73,1153.84,1147.73,1152.01,628.0,1147.73,1153.84,1147.73,1152.01,628.0
2019-10-11 10:30:00,1153.79,1155.01,1146.56,1152.39,1255.0,1153.79,1155.01,1146.56,1152.39,1255.0
2019-10-11 11:00:00,1154.95,1155.98,1149.11,1152.52,1087.0,1154.95,1155.98,1149.11,1152.52,1087.0
2019-10-11 11:30:00,1155.0,1155.01,1149.1,1150.98,876.0,1155.0,1155.01,1149.1,1150.98,876.0
2019-10-11 12:00:00,1151.4,1153.03,1148.21,1153.03,904.0,1151.4,1153.03,1148.21,1153.03,904.0
2019-10-11 12:30:00,1151.03,1153.6,1147.7,1151.81,416.0,1151.03,1153.6,1147.7,1151.81,416.0
2019-10-11 13:00:00,1150.77,1151.43,1149.02,1150.7,296.0,1150.77,1151.43,1149.02,1150.7,296.0
2019-10-11 13:30:00,1148.41,1151.82,1148.2,1148.2,185.0,1148.41,1151.82,1148.2,1148.2,185.0
2019-10-11 14:00:00,1148.01,1149.3,1144.85,1147.61,546.0,1148.01,1149.3,1144.85,1147.61,546.0
2019-10-11 14:30:00,1149.99,1151.27,1146.22,1149.4,642.0,1149.99,1151.27,1146.22,1149.4,642.0
2019-10-11 15:00:00,1148.5,1152.32,1147.21,1148.57,297.0,1148.5,1152.32,1147.21,1148.57,297.0
2019-10-11 15:30:00,1150.1,1150.91,1141.52,1142.53,3569.0,1150.1,1150.91,1141.52,1142.53,3569.0
2019-10-14 09:30:00,1147.73,1148.98,1136.02,1138.59,715.0,1147.73,1148.98,1136.02,1138.59,715.0
2019-10-14 10:00:00,1139.75,1141.29,1136.15,1139.78,1141.0,1139.75,1141.29,1136.15,1139.78,1141.0
2019-10-14 10:30:00,1141.28,1143.75,1140.8,1143.45,412.0,1141.28,1143.75,1140.8,1143.45,412.0
2019-10-14 11:00:00,1144.31,1144.32,1138.41,1139.24,319.0,1144.31,1144.32,1138.41,1139.24,319.0
2019-10-14 11:30:00,1139.7,1141.01,1138.83,1141.01,281.0,1139.7,1141.01,1138.83,1141.01,281.0
2019-10-14 12:00:00,1139.62,1141.84,1138.05,1139.51,499.0,1139.62,1141.84,1138.05,1139.51,499.0
2019-10-14 12:30:00,1140.93,1143.7,1140.1,1142.6,728.0,1140.93,1143.7,1140.1,1142.6,728.0
2019-10-14 13:00:00,1142.6,1144.75,1142.06,1144.74,897.0,1142.6,1144.75,1142.06,1144.74,897.0
2019-10-14 13:30:00,1142.8,1144.91,1141.85,1143.32,541.0,1142.8,1144.91,1141.85,1143.32,541.0
2019-10-14 14:00:00,1142.55,1146.71,1142.06,1142.52,763.0,1142.55,1146.71,1142.06,1142.52,763.0
2019-10-14 14:30:00,1144.0,1147.06,1141.91,1144.79,490.0,1144.0,1147.06,1141.91,1144.79,490.0
2019-10-14 15:00:00,1142.91,1147.61,1141.16,1142.85,679.0,1142.91,1147.61,1141.16,1142.85,679.0
2019-10-14 15:30:00,1143.99,1146.5,1138.3,1141.55,2447.0,1143.99,1146.5,1138.3,1141.55,2447.0
2019-10-15 09:30:00,1146.8,1149.82,1144.46,1147.15,1063.0,1146.8,1149.82,1144.46,1147.15,1063.0
2019-10-15 10:00:00,1145.41,1148.34,1145.41,1146.94,1179.0,1145.41,1148.34,1145.41,1146.94,1179.0
2019-10-15 10:30:00,1147.06,1149.93,1146.89,1148.83,685.0,1147.06,1149.93,1146.89,1148.83,685.0
2019-10-15 11:00:00,1148.83,1149.91,1147.0,1148.45,643.0,1148.83,1149.91,1147.0,1148.45,643.0
2019-10-15 11:30:00,1148.0,1148.68,1142.31,1143.6,1657.0,1148.0,1148.68,1142.31,1143.6,1657.0
2019-10-15 12:00:00,1142.02,1147.92,1142.02,1146.48,1150.0,1142.02,1147.92,1142.02,1146.48,1150.0
2019-10-15 12:30:00,1146.95,1148.86,1146.3,1148.24,526.0,1146.95,1148.86,1146.3,1148.24,526.0
2019-10-15 13:00:00,1148.6,1148.84,1147.5,1148.02,549.0,1148.6,1148.84,1147.5,1148.02,549.0
2019-10-15 13:30:00,1148.02,1148.84,1146.65,1148.06,694.0,1148.02,1148.84,1146.65,1148.06,694.0
2019-10-15 14:00:00,1148.8,1148.8,1146.33,1147.05,929.0,1148.8,1148.8,1146.33,1147.05,929.0
2019-10-15 14:30:00,1146.94,1148.49,1141.12,1142.48,2714.0,1146.94,1148.49,1141.12,1142.48,2714.0
2019-10-15 15:00:00,1142.48,1146.17,1141.09,1143.82,744.0,1142.48,1146.17,1141.09,1143.82,744.0
2019-10-15 15:30:00,1143.49,1146.69,1142.39,1143.76,3539.0,1143.49,1146.69,1142.39,1143.76,3539.0
2019-10-16 09:30:00,1142.04,1142.04,1134.25,1136.51,1120.0,1142.04,1142.04,1134.25,1136.51,1120.0
2019-10-16 10:00:00,1135.57,1137.2,1130.1,1130.1,2255.0,1135.57,1137.2,1130.1,1130.1,2255.0
2019-10-16 10:30:00,1132.5,1137.52,1132.0,1135.09,2829.0,1132.5,1137.52,1132.0,1135.09,2829.0
2019-10-16 11:00:00,1134.79,1136.5,1131.13,1131.82,3709.0,1134.79,1136.5,1131.13,1131.82,3709.0
2019-10-16 11:30:00,1132.31,1133.27,1130.01,1131.94,2595.0,1132.31,1133.27,1130.01,1131.94,2595.0
2019-10-16 12:00:00,1131.89,1133.75,1128.0,1130.64,1936.0,1131.89,1133.75,1128.0,1130.64,1936.0
2019-10-16 12:30:00,1129.0,1130.39,1125.02,1126.36,1837.0,1129.0,1130.39,1125.02,1126.36,1837.0
2019-10-16 13:00:00,1126.45,1129.52,1125.46,1126.98,3069.0,1126.45,1129.52,1125.46,1126.98,3069.0
2019-10-16 13:30:00,1126.7,1126.96,1120.1,1123.34,4321.0,1126.7,1126.96,1120.1,1123.34,4321.0
2019-10-16 14:00:00,1122.58,1128.0,1122.04,1128.0,2554.0,1122.58,1128.0,1122.04,1128.0,2554.0
2019-10-16 14:30:00,1128.1,1129.6,1124.05,1127.1,2399.0,1128.1,1129.6,1124.05,1127.1,2399.0
2019-10-16 15:00:00,1127.37,1130.96,1126.72,1129.72,2168.0,1127.37,1130.96,1126.72,1129.72,2168.0
2019-10-16 15:30:00,1129.98,1137.35,1128.99,1137.01,6399.0,1129.98,1137.35,1128.99,1137.01,6399.0
2019-10-17 09:30:00,1137.55,1140.8,1137.54,1139.8,3669.0,1137.55,1140.8,1137.54,1139.8,3669.0
2019-10-17 10:00:00,1140.85,1140.86,1136.2,1137.88,1313.0,1140.85,1140.86,1136.2,1137.88,1313.0
2019-10-17 10:30:00,1137.18,1137.5,1130.52,1134.56,1171.0,1137.18,1137.5,1130.52,1134.56,1171.0
2019-10-17 11:00:00,1132.87,1132.87,1125.36,1126.78,1221.0,1132.87,1132.87,1125.36,1126.78,1221.0
2019-10-17 11:30:00,1124.54,1130.48,1124.54,1130.45,1781.0,1124.54,1130.48,1124.54,1130.45,1781.0
2019-10-17 12:00:00,1130.79,1132.47,1130.01,1130.9,771.0,1130.79,1132.47,1130.01,1130.9,771.0
2019-10-17 12:30:00,1131.71,1135.77,1131.3,1132.46,1228.0,1131.71,1135.77,1131.3,1132.46,1228.0
2019-10-17 13:00:00,1132.35,1132.97,1127.39,1129.51,2305.0,1132.35,1132.97,1127.39,1129.51,2305.0
2019-10-17 13:30:00,1130.18,1131.15,1129.29,1130.12,996.0,1130.18,1131.15,1129.29,1130.12,996.0
2019-10-17 14:00:00,1130.49,1130.5,1112.05,1127.53,1443.0,1130.49,1130.5,1112.05,1127.53,1443.0
2019-10-17 14:30:00,1126.78,1129.86,1123.53,1129.05,1167.0,1126.78,1129.86,1123.53,1129.05,1167.0
2019-10-17 15:00:00,1128.99,1130.85,1124.73,1125.21,1134.0,1128.99,1130.85,1124.73,1125.21,1134.0
2019-10-17 15:30:00,1126.4,1129.83,1124.96,1127.63,4413.0,1126.4,1129.83,1124.96,1127.63,4413.0
2019-10-18 09:30:00,1123.92,1125.7,1115.0,1121.35,1977.0,1123.92,1125.7,1115.0,1121.35,1977.0
2019-10-18 10:00:00,1115.5,1121.5,1115.39,1116.32,1534.0,1115.5,1121.5,1115.39,1116.32,1534.0
2019-10-18 10:30:00,1116.73,1121.17,1116.52,1118.61,648.0,1116.73,1121.17,1116.52,1118.61,648.0
2019-10-18 11:00:00,1119.7,1123.61,1119.3,1122.3,911.0,1119.7,1123.61,1119.3,1122.3,911.0
2019-10-18 11:30:00,1122.32,1124.7,1121.31,1123.96,1148.0,1122.32,1124.7,1121.31,1123.96,1148.0
2019-10-18 12:00:00,1123.9,1127.86,1123.29,1126.77,1461.0,1123.9,1127.86,1123.29,1126.77,1461.0
2019-10-18 12:30:00,1125.64,1127.78,1122.83,1123.82,2443.0,1125.64,1127.78,1122.83,1123.82,2443.0
2019-10-18 13:00:00,1124.17,1127.77,1123.72,1127.14,3847.0,1124.17,1127.77,1123.72,1127.14,3847.0
2019-10-18 13:30:00,1125.16,1129.8,1122.78,1125.2,1886.0,1125.16,1129.8,1122.78,1125.2,1886.0
2019-10-18 14:00:00,1125.6,1129.59,1123.75,1126.81,728.0,1125.6,1129.59,1123.75,1126.81,728.0
2019-10-18 14:30:00,1127.4,1129.8,1123.83,1129.05,1855.0,1127.4,1129.8,1123.83,1129.05,1855.0
2019-10-18 15:00:00,1129.52,1132.9,1128.29,1131.82,1654.0,1129.52,1132.9,1128.29,1131.82,1654.0
2019-10-18 15:30:00,1132.01,1136.09,1128.84,1130.51,2922.0,1132.01,1136.09,1128.84,1130.51,2922.0
2019-10-21 09:30:00,1132.99,1138.9,1131.6,1132.51,619.0,1132.99,1138.9,1131.6,1132.51,619.0
2019-10-21 10:00:00,1136.27,1143.01,1135.0,1139.7,520.0,1136.27,1143.01,1135.0,1139.7,520.0
2019-10-21 10:30:00,1140.03,1148.96,1140.02,1145.22,2146.0,1140.03,1148.96,1140.02,1145.22,2146.0
2019-10-21 11:00:00,1144.9,1148.66,1142.64,1148.0,822.0,1144.9,1148.66,1142.64,1148.0,822.0
2019-10-21 11:30:00,1146.01,1148.55,1144.89,1147.88,863.0,1146.01,1148.55,1144.89,1147.88,863.0
2019-10-21 12:00:00,1148.48,1148.5,1144.51,1147.52,837.0,1148.48,1148.5,1144.51,1147.52,837.0
2019-10-21 12:30:00,1146.04,1153.11,1145.59,1153.11,1095.0,1146.04,1153.11,1145.59,1153.11,1095.0
2019-10-21 13:00:00,1152.17,1154.98,1149.45,1150.1,2156.0,1152.17,1154.98,1149.45,1150.1,2156.0
2019-10-21 13:30:00,1150.6,1154.79,1148.34,1150.0,1058.0,1150.6,1154.79,1148.34,1150.0,1058.0
2019-10-21 14:00:00,1151.0,1156.71,1149.7,1153.86,1102.0,1151.0,1156.71,1149.7,1153.86,1102.0
2019-10-21 14:30:00,1154.0,1156.99,1152.51,1154.17,967.0,1154.0,1156.99,1152.51,1154.17,967.0
2019-10-21 15:00:00,1156.3,1156.4,1150.45,1152.54,2522.0,1156.3,1156.4,1150.45,1152.54,2522.0
2019-10-21 15:30:00,1152.54,1155.35,1149.95,1154.74,6126.0,1152.54,1155.35,1149.95,1154.74,6126.0
2019-10-22 09:30:00,1152.8,1153.5,1146.34,1150.86,1203.0,1152.8,1153.5,1146.34,1150.86,1203.0
2019-10-22 10:00:00,1149.86,1151.77,1146.0,1149.51,606.0,1149.86,1151.77,1146.0,1149.51,606.0
2019-10-22 10:30:00,1148.18,1150.0,1144.77,1144.77,623.0,1148.18,1150.0,1144.77,1144.77,623.0
2019-10-22 11:00:00,1145.1,1147.01,1142.93,1143.4,724.0,1145.1,1147.01,1142.93,1143.4,724.0
2019-10-22 11:30:00,1142.93,1145.3,1141.97,1142.11,500.0,1142.93,1145.3,1141.97,1142.11,500.0
2019-10-22 12:00:00,1141.05,1144.41,1139.36,1143.44,671.0,1141.05,1144.41,1139.36,1143.44,671.0
2019-10-22 12:30:00,1143.61,1145.53,1140.39,1141.61,1270.0,1143.61,1145.53,1140.39,1141.61,1270.0
2019-10-22 13:00:00,1144.12,1145.5,1141.02,1143.06,618.0,1144.12,1145.5,1141.02,1143.06,618.0
2019-10-22 13:30:00,1143.06,1143.31,1139.2,1142.86,1948.0,1143.06,1143.31,1139.2,1142.86,1948.0
2019-10-22 14:00:00,1142.01,1143.71,1139.34,1141.96,2080.0,1142.01,1143.71,1139.34,1141.96,2080.0
2019-10-22 14:30:00,1142.34,1142.35,1139.0,1139.61,1236.0,1142.34,1142.35,1139.0,1139.61,1236.0
2019-10-22 15:00:00,1140.2,1140.87,1135.78,1140.1,1801.0,1140.2,1140.87,1135.78,1140.1,1801.0
2019-10-22 15:30:00,1140.91,1140.91,1131.21,1133.81,3372.0,1140.91,1140.91,1131.21,1133.81,3372.0
2019-10-23 09:30:00,1136.85,1149.99,1130.51,1132.7,506.0,1136.85,1149.99,1130.51,1132.7,506.0
2019-10-23 10:00:00,1132.81,1133.09,1122.2,1126.75,906.0,1132.81,1133.09,1122.2,1126.75,906.0
2019-10-23 10:30:00,1127.41,1129.5,1125.18,1128.7,356.0,1127.41,1129.5,1125.18,1128.7,356.0
2019-10-23 11:00:00,1128.51,1130.0,1125.41,1128.4,341.0,1128.51,1130.0,1125.41,1128.4,341.0
2019-10-23 11:30:00,1129.46,1134.09,1128.6,1129.21,1306.0,1129.46,1134.09,1128.6,1129.21,1306.0
2019-10-23 12:00:00,1129.0,1130.76,1128.0,1130.0,697.0,1129.0,1130.76,1128.0,1130.0,697.0
2019-10-23 12:30:00,1128.26,1130.68,1128.26,1129.33,670.0,1128.26,1130.68,1128.26,1129.33,670.0
2019-10-23 13:00:00,1128.94,1129.0,1121.01,1124.47,8929.0,1128.94,1129.0,1121.01,1124.47,8929.0
2019-10-23 13:30:00,1126.27,1126.98,1125.56,1126.4,2244.0,1126.27,1126.98,1125.56,1126.4,2244.0
2019-10-23 14:00:00,1126.7,1128.12,1126.1,1126.75,1264.0,1126.7,1128.12,1126.1,1126.75,1264.0
2019-10-23 14:30:00,1128.15,1129.54,1127.28,1128.01,983.0,1128.15,1129.54,1127.28,1128.01,983.0
2019-10-23 15:00:00,1128.45,1130.51,1126.1,1129.43,1774.0,1128.45,1130.51,1126.1,1129.43,1774.0
2019-10-23 15:30:00,1129.37,1134.26,1127.52,1132.38,9655.0,1129.37,1134.26,1127.52,1132.38,9655.0
2019-10-24 09:30:00,1136.07,1146.78,1123.3,1123.42,1042.0,1136.07,1146.78,1123.3,1123.42,1042.0
2019-10-24 10:00:00,1126.1,1132.11,1125.01,1128.14,318.0,1126.1,1132.11,1125.01,1128.14,318.0
2019-10-24 10:30:00,1127.73,1128.86,1121.06,1121.07,1075.0,1127.73,1128.86,1121.06,1121.07,1075.0
2019-10-24 11:00:00,1124.48,1127.28,1119.84,1122.58,1220.0,1124.48,1127.28,1119.84,1122.58,1220.0
2019-10-24 11:30:00,1120.99,1122.6,1115.01,1120.48,749.0,1120.99,1122.6,1115.01,1120.48,749.0
2019-10-24 12:00:00,1121.94,1123.14,1117.1,1123.07,473.0,1121.94,1123.14,1117.1,1123.07,473.0
2019-10-24 12:30:00,1120.55,1122.52,1118.49,1120.98,274.0,1120.55,1122.52,1118.49,1120.98,274.0
2019-10-24 13:00:00,1119.43,1119.93,1116.69,1116.69,115.0,1119.43,1119.93,1116.69,1116.69,115.0
2019-10-24 13:30:00,1116.76,1119.06,1115.0,1115.6,685.0,1116.76,1119.06,1115.0,1115.6,685.0
2019-10-24 14:00:00,1116.13,1121.21,1116.11,1120.43,798.0,1116.13,1121.21,1116.11,1120.43,798.0
2019-10-24 14:30:00,1119.09,1120.41,1117.93,1118.99,811.0,1119.09,1120.41,1117.93,1118.99,811.0
2019-10-24 15:00:00,1118.5,1120.18,1117.21,1117.41,820.0,1118.5,1120.18,1117.21,1117.41,820.0
2019-10-24 15:30:00,1118.39,1118.39,1113.01,1115.85,4856.0,1118.39,1118.39,1113.01,1115.85,4856.0
2019-10-25 09:30:00,1116.02,1123.94,1115.27,1118.88,725.0,1116.02,1123.94,1115.27,1118.88,725.0
2019-10-25 10:00:00,1117.55,1118.78,1112.03,1117.3,941.0,1117.55,1118.78,1112.03,1117.3,941.0
2019-10-25 10:30:00,1117.98,1118.5,1111.55,1111.57,986.0,1117.98,1118.5,1111.55,1111.57,986.0
2019-10-25 11:00:00,1113.39,1113.39,1108.62,1111.88,1327.0,1113.39,1113.39,1108.62,1111.88,1327.0
2019-10-25 11:30:00,1112.08,1114.25,1111.01,1112.24,489.0,1112.08,1114.25,1111.01,1112.24,489.0
2019-10-25 12:00:00,1112.9,1112.9,1111.0,1112.68,528.0,1112.9,1112.9,1111.0,1112.68,528.0
2019-10-25 12:30:00,1112.71,1116.3,1112.71,1116.04,788.0,1112.71,1116.3,1112.71,1116.04,788.0
2019-10-25 13:00:00,1116.79,1119.2,1114.31,1119.0,470.0,1116.79,1119.2,1114.31,1119.0,470.0
2019-10-25 13:30:00,1118.7,1118.96,1116.64,1118.26,946.0,1118.7,1118.96,1116.64,1118.26,946.0
2019-10-25 14:00:00,1117.51,1119.45,1117.51,1119.31,1167.0,1117.51,1119.45,1117.51,1119.31,1167.0
2019-10-25 14:30:00,1118.86,1119.15,1116.73,1117.21,910.0,1118.86,1119.15,1116.73,1117.21,910.0
2019-10-25 15:00:00,1116.6,1117.7,1112.66,1115.4,1036.0,1116.6,1117.7,1112.66,1115.4,1036.0
2019-10-25 15:30:00,1115.4,1115.88,1110.0,1110.5,2993.0,1115.4,1115.88,1110.0,1110.5,2993.0
2019-10-28 09:30:00,1112.05,1116.9,1112.05,1114.01,335.0,1112.05,1116.9,1112.05,1114.01,335.0
2019-10-28 10:00:00,1111.1,1113.74,1108.96,1113.73,464.0,1111.1,1113.74,1108.96,1113.73,464.0
2019-10-28 10:30:00,1112.23,1114.41,1108.41,1111.29,734.0,1112.23,1114.41,1108.41,1111.29,734.0
2019-10-28 11:00:00,1108.43,1110.92,1100.0,1103.4,915.0,1108.43,1110.92,1100.0,1103.4,915.0
2019-10-28 11:30:00,1104.0,1105.32,1102.54,1103.71,509.0,1104.0,1105.32,1102.54,1103.71,509.0
2019-10-28 12:00:00,1104.54,1113.6,1103.72,1111.99,1678.0,1104.54,1113.6,1103.72,1111.99,1678.0
2019-10-28 12:30:00,1111.85,1114.71,1110.21,1113.01,241.0,1111.85,1114.71,1110.21,1113.01,241.0
2019-10-28 13:00:00,1111.51,1112.64,1109.98,1110.97,306.0,1111.51,1112.64,1109.98,1110.97,306.0
2019-10-28 13:30:00,1111.78,1112.14,1108.01,1110.3,872.0,1111.78,1112.14,1108.01,1110.3,872.0
2019-10-28 14:00:00,1110.44,1111.6,1109.25,1111.07,206.0,1110.44,1111.6,1109.25,1111.07,206.0
2019-10-28 14:30:00,1109.17,1112.23,1109.17,1111.76,353.0,1109.17,1112.23,1109.17,1111.76,353.0
2019-10-28 15:00:00,1111.78,1115.04,1110.56,1110.56,2640.0,1111.78,1115.04,1110.56,1110.56,2640.0
2019-10-28 15:30:00,1111.56,1112.39,1108.02,1109.29,1597.0,1111.56,1112.39,1108.02,1109.29,1597.0
2019-10-29 09:30:00,1107.49,1115.48,1105.22,1105.22,3160.0,1107.49,1115.48,1105.22,1105.22,3160.0
2019-10-29 10:00:00,1109.4,1112.89,1105.3,1112.19,2542.0,1109.4,1112.89,1105.3,1112.19,2542.0
2019-10-29 10:30:00,1112.02,1112.97,1111.16,1111.27,1642.0,1112.02,1112.97,1111.16,1111.27,1642.0
2019-10-29 11:00:00,1111.81,1117.54,1111.81,1116.21,1355.0,1111.81,1117.54,1111.81,1116.21,1355.0
2019-10-29 11:30:00,1115.0,1117.28,1112.96,1114.1,1573.0,1115.0,1117.28,1112.96,1114.1,1573.0
2019-10-29 12:00:00,1113.34,1114.66,1111.05,1113.71,1083.0,1113.34,1114.66,1111.05,1113.71,1083.0
2019-10-29 12:30:00,1114.18,1114.18,1110.0,1112.02,1558.0,1114.18,1114.18,1110.0,1112.02,1558.0
2019-10-29 13:00:00,1112.03,1113.0,1110.21,1113.0,1053.0,1112.03,1113.0,1110.21,1113.0,1053.0
2019-10-29 13:30:00,1113.77,1113.94,1111.71,1113.31,658.0,1113.77,1113.94,1111.71,1113.31,658.0
2019-10-29 14:00:00,1113.31,1114.83,1110.61,1114.2,1402.0,1113.31,1114.83,1110.61,1114.2,1402.0
2019-10-29 14:30:00,1113.62,1116.61,1113.14,1114.51,916.0,1113.62,1116.61,1113.14,1114.51,916.0
2019-10-29 15:00:00,1114.58,1116.2,1112.13,1113.19,1613.0,1114.58,1116.2,1112.13,1113.19,1613.0
2019-10-29 15:30:00,1114.08,1119.01,1111.54,1116.26,6648.0,1114.08,1119.01,1111.54,1116.26,6648.0
2019-10-30 09:30:00,1121.12,1142.88,1119.0,1141.58,7594.0,1121.12,1142.88,1119.0,1141.58,7594.0
2019-10-30 10:00:00,1139.8,1149.53,1135.29,1147.99,2593.0,1139.8,1149.53,1135.29,1147.99,2593.0
2019-10-30 10:30:00,1146.0,1149.7,1140.99,1149.0,1121.0,1146.0,1149.7,1140.99,1149.0,1121.0
2019-10-30 11:00:00,1147.02,1154.0,1145.62,1150.1,2596.0,1147.02,1154.0,1145.62,1150.1,2596.0
2019-10-30 11:30:00,1148.26,1157.29,1148.25,1157.11,2227.0,1148.26,1157.29,1148.25,1157.11,2227.0
2019-10-30 12:00:00,1156.06,1158.63,1152.5,1156.03,2211.0,1156.06,1158.63,1152.5,1156.03,2211.0
2019-10-30 12:30:00,1156.87,1157.87,1155.0,1155.0,1240.0,1156.87,1157.87,1155.0,1155.0,1240.0
2019-10-30 13:00:00,1155.82,1158.52,1155.0,1155.82,1534.0,1155.82,1158.52,1155.0,1155.82,1534.0
2019-10-30 13:30:00,1155.44,1158.71,1155.0,1157.5,968.0,1155.44,1158.71,1155.0,1157.5,968.0
2019-10-30 14:00:00,1157.02,1165.29,1155.0,1162.88,2410.0,1157.02,1165.29,1155.0,1162.88,2410.0
2019-10-30 14:30:00,1161.5,1167.84,1159.72,1166.99,2946.0,1161.5,1167.84,1159.72,1166.99,2946.0
2019-10-30 15:00:00,1166.53,1175.01,1165.14,1172.06,6256.0,1166.53,1175.01,1165.14,1172.06,6256.0
2019-10-30 15:30:00,1172.43,1172.65,1164.47,1166.84,8376.0,1172.43,1172.65,1164.47,1166.84,8376.0
2019-10-31 09:30:00,1159.61,1161.0,1150.45,1159.5,2496.0,1159.61,1161.0,1150.45,1159.5,2496.0
2019-10-31 10:00:00,1159.48,1162.0,1156.0,1160.11,909.0,1159.48,1162.0,1156.0,1160.11,909.0
2019-10-31 10:30:00,1160.11,1163.49,1156.0,1162.15,2390.0,1160.11,1163.49,1156.0,1162.15,2390.0
2019-10-31 11:00:00,1162.13,1163.24,1160.0,1160.52,1534.0,1162.13,1163.24,1160.0,1160.52,1534.0
2019-10-31 11:30:00,1160.82,1167.5,1160.12,1165.1,3553.0,1160.82,1167.5,1160.12,1165.1,3553.0
2019-10-31 12:00:00,1166.1,1173.98,1164.2,1171.89,2109.0,1166.1,1173.98,1164.2,1171.89,2109.0
2019-10-31 12:30:00,1172.62,1177.19,1170.42,1176.73,1295.0,1172.62,1177.19,1170.42,1176.73,1295.0
2019-10-31 13:00:00,1175.22,1176.5,1169.04,1169.9,968.0,1175.22,1176.5,1169.04,1169.9,968.0
2019-10-31 13:30:00,1170.39,1174.8,1169.61,1173.2,770.0,1170.39,1174.8,1169.61,1173.2,770.0
2019-10-31 14:00:00,1171.22,1176.99,1167.11,1174.95,1984.0,1171.22,1176.99,1167.11,1174.95,1984.0
2019-10-31 14:30:00,1173.93,1175.72,1170.01,1172.01,1544.0,1173.93,1175.72,1170.01,1172.01,1544.0
2019-10-31 15:00:00,1173.79,1175.9,1170.48,1172.02,2015.0,1173.79,1175.9,1170.48,1172.02,2015.0
2019-10-31 15:30:00,1170.9,1174.54,1166.54,1171.67,3328.0,1170.9,1174.54,1166.54,1171.67,3328.0
2019-11-01 09:30:00,1172.09,1176.0,1167.11,1172.75,948.0,1172.09,1176.0,1167.11,1172.75,948.0
2019-11-01 10:00:00,1174.53,1177.1,1172.01,1172.01,709.0,1174.53,1177.1,1172.01,1172.01,709.0
2019-11-01 10:30:00,1172.03,1178.34,1172.03,1174.49,837.0,1172.03,1178.34,1172.03,1174.49,837.0
2019-11-01 11:00:00,1175.26,1176.35,1172.99,1174.42,2010.0,1175.26,1176.35,1172.99,1174.42,2010.0
2019-11-01 11:30:00,1175.0,1175.01,1163.5,1169.0,5227.0,1175.0,1175.01,1163.5,1169.0,5227.0
2019-11-01 12:00:00,1169.19,1175.01,1168.4,1175.0,415.0,1169.19,1175.01,1168.4,1175.0,415.0
2019-11-01 12:30:00,1169.91,1177.91,1169.91,1175.01,534.0,1169.91,1177.91,1169.91,1175.01,534.0
2019-11-01 13:00:00,1173.82,1176.99,1173.63,1175.95,681.0,1173.82,1176.99,1173.63,1175.95,681.0
2019-11-01 13:30:00,1174.01,1182.43,1173.24,1182.43,955.0,1174.01,1182.43,1173.24,1182.43,955.0
2019-11-01 14:00:00,1180.1,1182.98,1177.49,1181.1,1037.0,1180.1,1182.98,1177.49,1181.1,1037.0
2019-11-01 14:30:00,1180.06,1181.77,1176.07,1180.0,1345.0,1180.06,1181.77,1176.07,1180.0,1345.0
2019-11-01 15:00:00,1180.0,1180.0,1170.5,1172.92,1719.0,1180.0,1180.0,1170.5,1172.92,1719.0
2019-11-01 15:30:00,1172.98,1176.86,1170.8,1172.73,4699.0,1172.98,1176.86,1170.8,1172.73,4699.0
2019-11-04 09:30:00,1177.85,1184.23,1177.85,1180.09,1409.0,1177.85,1184.23,1177.85,1180.09,1409.0
2019-11-04 10:00:00,1179.1,1180.88,1175.08,1179.65,983.0,1179.1,1180.88,1175.08,1179.65,983.0
2019-11-04 10:30:00,1179.26,1179.26,1172.42,1175.26,772.0,1179.26,1179.26,1172.42,1175.26,772.0
2019-11-04 11:00:00,1177.57,1179.03,1174.98,1177.8,642.0,1177.57,1179.03,1174.98,1177.8,642.0
2019-11-04 11:30:00,1177.76,1177.83,1171.7,1173.0,740.0,1177.76,1177.83,1171.7,1173.0,740.0
2019-11-04 12:00:00,1173.81,1176.03,1172.98,1173.82,1209.0,1173.81,1176.03,1172.98,1173.82,1209.0
2019-11-04 12:30:00,1174.45,1174.64,1171.01,1172.03,538.0,1174.45,1174.64,1171.01,1172.03,538.0
2019-11-04 13:00:00,1172.54,1174.55,1171.61,1171.8,1986.0,1172.54,1174.55,1171.61,1171.8,1986.0
2019-11-04 13:30:00,1173.2,1174.89,1172.13,1173.2,417.0,1173.2,1174.89,1172.13,1173.2,417.0
2019-11-04 14:00:00,1172.65,1174.32,1170.24,1172.11,785.0,1172.65,1174.32,1170.24,1172.11,785.0
2019-11-04 14:30:00,1171.86,1173.7,1168.01,1168.51,4067.0,1171.86,1173.7,1168.01,1168.51,4067.0
2019-11-04 15:00:00,1169.99,1171.14,1168.53,1169.61,2713.0,1169.99,1171.14,1168.53,1169.61,2713.0
2019-11-04 15:30:00,1169.45,1171.83,1167.0,1171.23,5780.0,1169.45,1171.83,1167.0,1171.23,5780.0
2019-11-05 09:30:00,1170.28,1177.0,1168.7,1172.12,861.0,1170.28,1177.0,1168.7,1172.12,861.0
2019-11-05 10:00:00,1173.0,1175.44,1172.01,1173.2,616.0,1173.0,1175.44,1172.01,1173.2,616.0
2019-11-05 10:30:00,1174.1,1174.1,1168.81,1168.81,1988.0,1174.1,1174.1,1168.81,1168.81,1988.0
2019-11-05 11:00:00,1168.88,1170.98,1167.02,1168.17,1138.0,1168.88,1170.98,1167.02,1168.17,1138.0
2019-11-05 11:30:00,1167.67,1171.1,1166.25,1167.5,1302.0,1167.67,1171.1,1166.25,1167.5,1302.0
2019-11-05 12:00:00,1166.82,1167.4,1163.21,1165.48,893.0,1166.82,1167.4,1163.21,1165.48,893.0
2019-11-05 12:30:00,1165.48,1167.64,1163.94,1165.72,284.0,1165.48,1167.64,1163.94,1165.72,284.0
2019-11-05 13:00:00,1167.97,1171.04,1166.41,1167.13,490.0,1167.97,1171.04,1166.41,1167.13,490.0
2019-11-05 13:30:00,1168.48,1169.79,1167.14,1169.54,599.0,1168.48,1169.79,1167.14,1169.54,599.0
2019-11-05 14:00:00,1168.9,1172.8,1166.99,1172.48,1182.0,1168.9,1172.8,1166.99,1172.48,1182.0
2019-11-05 14:30:00,1172.09,1172.78,1170.93,1171.93,546.0,1172.09,1172.78,1170.93,1171.93,546.0
2019-11-05 15:00:00,1171.21,1171.73,1168.4,1170.09,571.0,1171.21,1171.73,1168.4,1170.09,571.0
2019-11-05 15:30:00,1170.61,1173.96,1168.01,1168.69,3425.0,1170.61,1173.96,1168.01,1168.69,3425.0
2019-11-06 09:30:00,1167.79,1171.87,1164.01,1166.33,1473.0,1167.79,1171.87,1164.01,1166.33,1473.0
2019-11-06 10:00:00,1167.3,1172.0,1165.2,1169.1,965.0,1167.3,1172.0,1165.2,1169.1,965.0
2019-11-06 10:30:00,1171.7,1173.95,1170.46,1171.8,497.0,1171.7,1173.95,1170.46,1171.8,497.0
2019-11-06 11:00:00,1171.5,1172.99,1168.79,1169.55,950.0,1171.5,1172.99,1168.79,1169.55,950.0
2019-11-06 11:30:00,1169.59,1171.55,1168.7,1169.79,1174.0,1169.59,1171.55,1168.7,1169.79,1174.0
2019-11-06 12:00:00,1170.75,1171.67,1169.1,1170.31,1283.0,1170.75,1171.67,1169.1,1170.31,1283.0
2019-11-06 12:30:00,1170.0,1171.49,1169.11,1170.96,814.0,1170.0,1171.49,1169.11,1170.96,814.0
2019-11-06 13:00:00,1170.04,1171.33,1168.78,1169.62,648.0,1170.04,1171.33,1168.78,1169.62,648.0
2019-11-06 13:30:00,1170.53,1170.87,1168.8,1170.49,1239.0,1170.53,1170.87,1168.8,1170.49,1239.0
2019-11-06 14:00:00,1170.45,1172.75,1169.54,1170.93,2886.0,1170.45,1172.75,1169.54,1170.93,2886.0
2019-11-06 14:30:00,1171.39,1172.38,1168.3,1171.36,2561.0,1171.39,1172.38,1168.3,1171.36,2561.0
2019-11-06 15:00:00,1171.36,1173.71,1168.99,1171.5,1313.0,1171.36,1173.71,1168.99,1171.5,1313.0
2019-11-06 15:30:00,1170.91,1183.44,1167.54,1177.52,6590.0,1170.91,1183.44,1167.54,1177.52,6590.0
2019-11-07 09:30:00,1179.27,1186.28,1173.96,1180.86,1357.0,1179.27,1186.28,1173.96,1180.86,1357.0
2019-11-07 10:00:00,1181.5,1181.5,1172.99,1177.12,927.0,1181.5,1181.5,1172.99,1177.12,927.0
2019-11-07 10:30:00,1175.95,1177.63,1172.01,1172.59,720.0,1175.95,1177.63,1172.01,1172.59,720.0
2019-11-07 11:00:00,1172.15,1177.13,1170.33,1173.11,2356.0,1172.15,1177.13,1170.33,1173.11,2356.0
2019-11-07 11:30:00,1174.29,1174.96,1172.99,1174.2,927.0,1174.29,1174.96,1172.99,1174.2,927.0
2019-11-07 12:00:00,1174.17,1174.95,1172.51,1173.66,791.0,1174.17,1174.95,1172.51,1173.66,791.0
2019-11-07 12:30:00,1174.14,1177.83,1173.38,1174.01,573.0,1174.14,1177.83,1173.38,1174.01,573.0
2019-11-07 13:00:00,1175.15,1179.93,1174.3,1177.71,426.0,1175.15,1179.93,1174.3,1177.71,426.0
2019-11-07 13:30:00,1177.54,1177.54,1173.01,1174.93,354.0,1177.54,1177.54,1173.01,1174.93,354.0
2019-11-07 14:00:00,1174.87,1176.55,1173.14,1174.0,1090.0,1174.87,1176.55,1173.14,1174.0,1090.0
2019-11-07 14:30:00,1174.15,1175.82,1171.23,1172.85,681.0,1174.15,1175.82,1171.23,1172.85,681.0
2019-11-07 15:00:00,1173.62,1174.44,1171.2,1173.0,853.0,1173.62,1174.44,1171.2,1173.0,853.0
2019-11-07 15:30:00,1174.13,1176.14,1168.6,1171.05,2633.0,1174.13,1176.14,1168.6,1171.05,2633.0
2019-11-08 09:30:00,1174.37,1174.37,1169.5,1169.61,461.0,1174.37,1174.37,1169.5,1169.61,461.0
2019-11-08 10:00:00,1170.62,1173.96,1168.47,1172.3,542.0,1170.62,1173.96,1168.47,1172.3,542.0
2019-11-08 10:30:00,1173.99,1175.34,1170.65,1170.86,895.0,1173.99,1175.34,1170.65,1170.86,895.0
2019-11-08 11:00:00,1170.88,1171.99,1169.5,1169.5,330.0,1170.88,1171.99,1169.5,1169.5,330.0
2019-11-08 11:30:00,1170.16,1174.16,1169.08,1173.48,698.0,1170.16,1174.16,1169.08,1173.48,698.0
2019-11-08 12:00:00,1172.56,1174.82,1172.56,1173.33,289.0,1172.56,1174.82,1172.56,1173.33,289.0
2019-11-08 12:30:00,1173.3,1175.46,1172.7,1174.07,399.0,1173.3,1175.46,1172.7,1174.07,399.0
2019-11-08 13:00:00,1175.28,1178.2,1175.0,1175.97,386.0,1175.28,1178.2,1175.0,1175.97,386.0
2019-11-08 13:30:00,1178.08,1179.07,1172.7,1173.42,1179.0,1178.08,1179.07,1172.7,1173.42,1179.0
2019-11-08 14:00:00,1172.8,1173.42,1166.69,1170.6,782.0,1172.8,1173.42,1166.69,1170.6,782.0
2019-11-08 14:30:00,1170.3,1170.32,1162.31,1169.27,1061.0,1170.3,1170.32,1162.31,1169.27,1061.0
2019-11-08 15:00:00,1168.5,1168.5,1160.21,1165.01,1720.0,1168.5,1168.5,1160.21,1165.01,1720.0
2019-11-08 15:30:00,1165.01,1167.01,1162.17,1166.92,2600.0,1165.01,1167.01,1162.17,1166.92,2600.0
2019-11-11 09:30:00,1160.27,1179.21,1160.26,1167.59,809.0,1160.27,1179.21,1160.26,1167.59,809.0
2019-11-11 10:00:00,1164.2,1175.6,1164.2,1173.11,1171.0,1164.2,1175.6,1164.2,1173.11,1171.0
2019-11-11 10:30:00,1172.8,1174.09,1170.98,1173.31,1269.0,1172.8,1174.09,1170.98,1173.31,1269.0
2019-11-11 11:00:00,1172.35,1174.0,1172.11,1172.98,635.0,1172.35,1174.0,1172.11,1172.98,635.0
2019-11-11 11:30:00,1173.55,1175.15,1170.31,1172.18,722.0,1173.55,1175.15,1170.31,1172.18,722.0
2019-11-11 12:00:00,1171.51,1173.05,1168.78,1170.47,284.0,1171.51,1173.05,1168.78,1170.47,284.0
2019-11-11 12:30:00,1170.26,1170.33,1166.5,1166.51,236.0,1170.26,1170.33,1166.5,1166.51,236.0
2019-11-11 13:00:00,1166.51,1169.6,1160.22,1162.01,1369.0,1166.51,1169.6,1160.22,1162.01,1369.0
2019-11-11 13:30:00,1162.06,1165.95,1160.5,1162.15,335.0,1162.06,1165.95,1160.5,1162.15,335.0
2019-11-11 14:00:00,1161.5,1165.44,1161.1,1165.44,302.0,1161.5,1165.44,1161.1,1165.44,302.0
2019-11-11 14:30:00,1165.42,1166.96,1160.7,1161.2,838.0,1165.42,1166.96,1160.7,1161.2,838.0
2019-11-11 15:00:00,1162.7,1164.16,1160.0,1162.31,906.0,1162.7,1164.16,1160.0,1162.31,906.0
2019-11-11 15:30:00,1162.4,1162.4,1157.3,1159.95,4400.0,1162.4,1162.4,1157.3,1159.95,4400.0
2019-11-12 09:30:00,1158.07,1161.51,1155.05,1161.51,734.0,1158.07,1161.51,1155.05,1161.51,734.0
2019-11-12 10:00:00,1159.0,1161.51,1154.14,1155.01,656.0,1159.0,1161.51,1154.14,1155.01,656.0
2019-11-12 10:30:00,1157.09,1158.08,1152.79,1152.8,326.0,1157.09,1158.08,1152.79,1152.8,326.0
2019-11-12 11:00:00,1156.46,1156.52,1152.8,1154.74,435.0,1156.46,1156.52,1152.8,1154.74,435.0
2019-11-12 11:30:00,1153.2,1156.05,1148.51,1150.0,1211.0,1153.2,1156.05,1148.51,1150.0,1211.0
2019-11-12 12:00:00,1148.48,1150.0,1145.35,1148.49,472.0,1148.48,1150.0,1145.35,1148.49,472.0
2019-11-12 12:30:00,1148.49,1151.41,1147.12,1149.3,500.0,1148.49,1151.41,1147.12,1149.3,500.0
2019-11-12 13:00:00,1149.33,1151.01,1146.75,1146.75,903.0,1149.33,1151.01,1146.75,1146.75,903.0
2019-11-12 13:30:00,1146.97,1149.94,1146.66,1148.0,1315.0,1146.97,1149.94,1146.66,1148.0,1315.0
2019-11-12 14:00:00,1147.99,1148.78,1144.47,1144.47,1012.0,1147.99,1148.78,1144.47,1144.47,1012.0
2019-11-12 14:30:00,1145.88,1147.2,1143.03,1144.21,336.0,1145.88,1147.2,1143.03,1144.21,336.0
2019-11-12 15:00:00,1143.09,1147.12,1142.17,1143.34,1020.0,1143.09,1147.12,1142.17,1143.34,1020.0
2019-11-12 15:30:00,1145.41,1147.07,1142.86,1143.96,6511.0,1145.41,1147.07,1142.86,1143.96,6511.0
2019-11-13 09:30:00,1139.67,1144.66,1134.12,1142.74,1302.0,1139.67,1144.66,1134.12,1142.74,1302.0
2019-11-13 10:00:00,1140.51,1143.17,1139.51,1141.45,366.0,1140.51,1143.17,1139.51,1141.45,366.0
2019-11-13 10:30:00,1143.37,1146.39,1140.52,1144.46,991.0,1143.37,1146.39,1140.52,1144.46,991.0
2019-11-13 11:00:00,1143.43,1144.81,1139.0,1139.0,468.0,1143.43,1144.81,1139.0,1139.0,468.0
2019-11-13 11:30:00,1139.0,1139.01,1135.04,1136.7,619.0,1139.0,1139.01,1135.04,1136.7,619.0
2019-11-13 12:00:00,1136.75,1137.79,1134.89,1136.8,183.0,1136.75,1137.79,1134.89,1136.8,183.0
2019-11-13 12:30:00,1136.01,1137.88,1135.11,1135.77,164.0,1136.01,1137.88,1135.11,1135.77,164.0
2019-11-13 13:00:00,1136.88,1137.71,1135.48,1136.61,562.0,1136.88,1137.71,1135.48,1136.61,562.0
2019-11-13 13:30:00,1136.48,1141.32,1136.48,1137.04,696.0,1136.48,1141.32,1136.48,1137.04,696.0
2019-11-13 14:00:00,1137.7,1141.69,1136.24,1141.68,375.0,1137.7,1141.69,1136.24,1141.68,375.0
2019-11-13 14:30:00,1138.2,1142.21,1137.5,1139.92,834.0,1138.2,1142.21,1137.5,1139.92,834.0
2019-11-13 15:00:00,1142.43,1142.43,1137.82,1137.91,515.0,1142.43,1142.43,1137.82,1137.91,515.0
2019-11-13 15:30:00,1140.17,1140.96,1135.0,1135.21,2265.0,1140.17,1140.96,1135.0,1135.21,2265.0
2019-11-14 09:30:00,1133.46,1136.37,1126.02,1130.43,723.0,1133.46,1136.37,1126.02,1130.43,723.0
2019-11-14 10:00:00,1130.44,1137.4,1128.16,1132.47,1102.0,1130.44,1137.4,1128.16,1132.47,1102.0
2019-11-14 10:30:00,1133.49,1138.97,1131.76,1137.12,3046.0,1133.49,1138.97,1131.76,1137.12,3046.0
2019-11-14 11:00:00,1137.34,1140.29,1129.95,1133.93,1573.0,1137.34,1140.29,1129.95,1133.93,1573.0
2019-11-14 11:30:00,1132.83,1139.23,1130.64,1138.34,970.0,1132.83,1139.23,1130.64,1138.34,970.0
2019-11-14 12:00:00,1138.17,1138.35,1134.91,1137.51,764.0,1138.17,1138.35,1134.91,1137.51,764.0
2019-11-14 12:30:00,1137.0,1139.59,1131.67,1134.3,629.0,1137.0,1139.59,1131.67,1134.3,629.0
2019-11-14 13:00:00,1133.98,1137.59,1129.41,1130.34,1046.0,1133.98,1137.59,1129.41,1130.34,1046.0
2019-11-14 13:30:00,1131.4,1137.44,1130.1,1132.37,5259.0,1131.4,1137.44,1130.1,1132.37,5259.0
2019-11-14 14:00:00,1131.87,1134.72,1128.13,1129.42,2925.0,1131.87,1134.72,1128.13,1129.42,2925.0
2019-11-14 14:30:00,1129.7,1131.99,1127.87,1131.99,2094.0,1129.7,1131.99,1127.87,1131.99,2094.0
2019-11-14 15:00:00,1127.93,1131.33,1127.92,1128.41,1966.0,1127.93,1131.33,1127.92,1128.41,1966.0
2019-11-14 15:30:00,1128.41,1130.52,1127.19,1128.81,4623.0,1128.41,1130.52,1127.19,1128.81,4623.0
2019-11-15 09:30:00,1130.72,1134.74,1125.38,1129.29,2778.0,1130.72,1134.74,1125.38,1129.29,2778.0
2019-11-15 10:00:00,1130.27,1133.98,1128.86,1131.92,1140.0,1130.27,1133.98,1128.86,1131.92,1140.0
2019-11-15 10:30:00,1131.75,1132.61,1129.11,1130.37,765.0,1131.75,1132.61,1129.11,1130.37,765.0
2019-11-15 11:00:00,1130.95,1130.95,1127.8,1129.56,714.0,1130.95,1130.95,1127.8,1129.56,714.0
2019-11-15 11:30:00,1129.56,1130.99,1128.46,1129.12,885.0,1129.56,1130.99,1128.46,1129.12,885.0
2019-11-15 12:00:00,1129.12,1129.82,1125.97,1128.09,1068.0,1129.12,1129.82,1125.97,1128.09,1068.0
2019-11-15 12:30:00,1127.89,1127.89,1126.1,1127.2,970.0,1127.89,1127.89,1126.1,1127.2,970.0
2019-11-15 13:00:00,1129.16,1129.36,1124.13,1126.69,1408.0,1129.16,1129.36,1124.13,1126.69,1408.0
2019-11-15 13:30:00,1126.5,1126.5,1124.51,1125.6,865.0,1126.5,1126.5,1124.51,1125.6,865.0
2019-11-15 14:00:00,1125.41,1126.99,1124.65,1125.42,993.0,1125.41,1126.99,1124.65,1125.42,993.0
2019-11-15 14:30:00,1125.71,1129.62,1125.26,1127.2,1544.0,1125.71,1129.62,1125.26,1127.2,1544.0
2019-11-15 15:00:00,1127.65,1128.97,1126.48,1126.48,1405.0,1127.65,1128.97,1126.48,1126.48,1405.0
2019-11-15 15:30:00,1126.22,1128.23,1121.01,1123.15,5741.0,1126.22,1128.23,1121.01,1123.15,5741.0
2019-11-18 09:30:00,1124.5,1132.86,1124.5,1128.12,1179.0,1124.5,1132.86,1124.5,1128.12,1179.0
2019-11-18 10:00:00,1130.36,1131.01,1125.1,1127.56,1381.0,1130.36,1131.01,1125.1,1127.56,1381.0
2019-11-18 10:30:00,1127.49,1127.65,1125.28,1125.28,314.0,1127.49,1127.65,1125.28,1125.28,314.0
2019-11-18 11:00:00,1126.36,1126.36,1122.05,1123.92,891.0,1126.36,1126.36,1122.05,1123.92,891.0
2019-11-18 11:30:00,1126.0,1127.14,1122.5,1125.55,600.0,1126.0,1127.14,1122.5,1125.55,600.0
2019-11-18 12:00:00,1125.55,1128.57,1124.86,1126.95,755.0,1125.55,1128.57,1124.86,1126.95,755.0
2019-11-18 12:30:00,1125.83,1128.41,1124.8,1128.4,579.0,1125.83,1128.41,1124.8,1128.4,579.0
2019-11-18 13:00:00,1130.32,1131.1,1127.23,1129.12,2450.0,1130.32,1131.1,1127.23,1129.12,2450.0
2019-11-18 13:30:00,1129.35,1130.87,1125.04,1130.48,1179.0,1129.35,1130.87,1125.04,1130.48,1179.0
2019-11-18 14:00:00,1130.53,1130.53,1124.9,1125.35,914.0,1130.53,1130.53,1124.9,1125.35,914.0
2019-11-18 14:30:00,1125.65,1126.73,1124.0,1124.61,725.0,1125.65,1126.73,1124.0,1124.61,725.0
2019-11-18 15:00:00,1124.62,1125.98,1124.1,1124.68,893.0,1124.62,1125.98,1124.1,1124.68,893.0
2019-11-18 15:30:00,1124.9,1126.54,1124.0,1124.0,2799.0,1124.9,1126.54,1124.0,1124.0,2799.0
2019-11-19 09:30:00,1125.0,1127.24,1114.12,1114.12,2054.0,1125.0,1127.24,1114.12,1114.12,2054.0
2019-11-19 10:00:00,1118.5,1120.12,1116.08,1117.92,877.0,1118.5,1120.12,1116.08,1117.92,877.0
2019-11-19 10:30:00,1118.9,1129.67,1118.9,1124.61,1739.0,1118.9,1129.67,1118.9,1124.61,1739.0
2019-11-19 11:00:00,1126.27,1128.96,1122.5,1127.39,1168.0,1126.27,1128.96,1122.5,1127.39,1168.0
2019-11-19 11:30:00,1128.12,1129.7,1126.11,1126.65,1573.0,1128.12,1129.7,1126.11,1126.65,1573.0
2019-11-19 12:00:00,1126.65,1127.45,1122.21,1125.29,1523.0,1126.65,1127.45,1122.21,1125.29,1523.0
2019-11-19 12:30:00,1125.23,1126.63,1123.51,1125.0,819.0,1125.23,1126.63,1123.51,1125.0,819.0
2019-11-19 13:00:00,1124.74,1126.05,1120.18,1120.19,1305.0,1124.74,1126.05,1120.18,1120.19,1305.0
2019-11-19 13:30:00,1121.35,1126.26,1116.32,1125.67,1443.0,1121.35,1126.26,1116.32,1125.67,1443.0
2019-11-19 14:00:00,1125.67,1127.46,1123.76,1126.46,2209.0,1125.67,1127.46,1123.76,1126.46,2209.0
2019-11-19 14:30:00,1125.91,1126.85,1123.43,1123.44,1721.0,1125.91,1126.85,1123.43,1123.44,1721.0
2019-11-19 15:00:00,1124.81,1126.07,1123.73,1124.99,1288.0,1124.81,1126.07,1123.73,1124.99,1288.0
2019-11-19 15:30:00,1125.0,1125.27,1121.03,1123.78,4832.0,1125.0,1125.27,1121.03,1123.78,4832.0
2019-11-20 09:30:00,1125.89,1128.92,1117.7,1128.92,3396.0,1125.89,1128.92,1117.7,1128.92,3396.0
2019-11-20 10:00:00,1129.0,1139.16,1127.38,1137.0,3313.0,1129.0,1139.16,1127.38,1137.0,3313.0
2019-11-20 10:30:00,1136.67,1137.13,1131.78,1135.16,1224.0,1136.67,1137.13,1131.78,1135.16,1224.0
2019-11-20 11:00:00,1135.98,1137.98,1133.51,1133.72,1240.0,1135.98,1137.98,1133.51,1133.72,1240.0
2019-11-20 11:30:00,1133.12,1139.15,1131.92,1136.89,1710.0,1133.12,1139.15,1131.92,1136.89,1710.0
2019-11-20 12:00:00,1135.8,1139.6,1135.04,1138.29,575.0,1135.8,1139.6,1135.04,1138.29,575.0
2019-11-20 12:30:00,1139.89,1139.9,1133.32,1133.96,2355.0,1139.89,1139.9,1133.32,1133.96,2355.0
2019-11-20 13:00:00,1135.06,1136.47,1130.0,1130.65,2997.0,1135.06,1136.47,1130.0,1130.65,2997.0
2019-11-20 13:30:00,1131.2,1131.2,1125.01,1128.0,2936.0,1131.2,1131.2,1125.01,1128.0,2936.0
2019-11-20 14:00:00,1129.0,1129.3,1127.04,1127.95,2289.0,1129.0,1129.3,1127.04,1127.95,2289.0
2019-11-20 14:30:00,1128.59,1129.0,1125.53,1126.1,2806.0,1128.59,1129.0,1125.53,1126.1,2806.0
2019-11-20 15:00:00,1126.99,1126.99,1122.6,1125.98,5456.0,1126.99,1126.99,1122.6,1125.98,5456.0
2019-11-20 15:30:00,1125.98,1129.7,1124.0,1125.29,6800.0,1125.98,1129.7,1124.0,1125.29,6800.0
2019-11-21 09:30:00,1123.0,1130.0,1118.61,1122.04,3596.0,1123.0,1130.0,1118.61,1122.04,3596.0
2019-11-21 10:00:00,1123.99,1123.99,1115.95,1115.95,1186.0,1123.99,1123.99,1115.95,1115.95,1186.0
2019-11-21 10:30:00,1115.0,1117.93,1102.21,1107.0,2544.0,1115.0,1117.93,1102.21,1107.0,2544.0
2019-11-21 11:00:00,1107.0,1115.01,1103.03,1112.59,5295.0,1107.0,1115.01,1103.03,1112.59,5295.0
2019-11-21 11:30:00,1112.0,1112.0,1106.49,1106.85,508.0,1112.0,1112.0,1106.49,1106.85,508.0
2019-11-21 12:00:00,1107.97,1108.57,1105.01,1105.31,646.0,1107.97,1108.57,1105.01,1105.31,646.0
2019-11-21 12:30:00,1105.99,1107.47,1105.5,1107.22,739.0,1105.99,1107.47,1105.5,1107.22,739.0
2019-11-21 13:00:00,1107.29,1107.8,1103.45,1103.88,903.0,1107.29,1107.8,1103.45,1103.88,903.0
2019-11-21 13:30:00,1104.32,1105.78,1102.49,1102.49,1165.0,1104.32,1105.78,1102.49,1102.49,1165.0
2019-11-21 14:00:00,1103.96,1107.78,1102.56,1106.72,1071.0,1103.96,1107.78,1102.56,1106.72,1071.0
2019-11-21 14:30:00,1106.6,1108.07,1104.02,1105.98,1153.0,1106.6,1108.07,1104.02,1105.98,1153.0
2019-11-21 15:00:00,1106.45,1108.22,1104.51,1105.35,1132.0,1106.45,1108.22,1104.51,1105.35,1132.0
2019-11-21 15:30:00,1105.68,1105.74,1100.71,1102.0,4078.0,1105.68,1105.74,1100.71,1102.0,4078.0
2019-11-22 09:30:00,1100.17,1111.47,1100.17,1109.67,3222.0,1100.17,1111.47,1100.17,1109.67,3222.0
2019-11-22 10:00:00,1107.56,1111.99,1104.34,1108.2,2917.0,1107.56,1111.99,1104.34,1108.2,2917.0
2019-11-22 10:30:00,1108.36,1108.49,1100.62,1107.8,7596.0,1108.36,1108.49,1100.62,1107.8,7596.0
2019-11-22 11:00:00,1104.9,1108.94,1103.48,1106.13,563.0,1104.9,1108.94,1103.48,1106.13,563.0
2019-11-22 11:30:00,1106.94,1109.82,1106.93,1109.31,492.0,1106.94,1109.82,1106.93,1109.31,492.0
2019-11-22 12:00:00,1109.8,1110.11,1105.51,1107.1,432.0,1109.8,1110.11,1105.51,1107.1,432.0
2019-11-22 12:30:00,1107.36,1108.34,1104.65,1108.34,430.0,1107.36,1108.34,1104.65,1108.34,430.0
2019-11-22 13:00:00,1107.93,1111.6,1107.9,1111.3,1282.0,1107.93,1111.6,1107.9,1111.3,1282.0
2019-11-22 13:30:00,1109.01,1112.08,1109.01,1110.81,346.0,1109.01,1112.08,1109.01,1110.81,346.0
2019-11-22 14:00:00,1110.0,1113.4,1110.0,1112.4,438.0,1110.0,1113.4,1110.0,1112.4,438.0
2019-11-22 14:30:00,1112.4,1115.16,1111.11,1112.49,1131.0,1112.4,1115.16,1111.11,1112.49,1131.0
2019-11-22 15:00:00,1112.1,1113.98,1110.81,1113.36,1204.0,1112.1,1113.98,1110.81,1113.36,1204.0
2019-11-22 15:30:00,1113.36,1115.5,1111.25,1114.04,3180.0,1113.36,1115.5,1111.25,1114.04,3180.0
2019-11-25 09:30:00,1114.65,1119.23,1111.96,1115.94,2311.0,1114.65,1119.23,1111.96,1115.94,2311.0
2019-11-25 10:00:00,1117.7,1118.38,1114.48,1117.0,966.0,1117.7,1118.38,1114.48,1117.0,966.0
2019-11-25 10:30:00,1117.05,1124.0,1116.13,1119.99,1731.0,1117.05,1124.0,1116.13,1119.99,1731.0
2019-11-25 11:00:00,1120.5,1120.5,1116.55,1119.33,561.0,1120.5,1120.5,1116.55,1119.33,561.0
2019-11-25 11:30:00,1119.14,1119.34,1115.14,1118.7,437.0,1119.14,1119.34,1115.14,1118.7,437.0
2019-11-25 12:00:00,1118.27,1121.08,1117.97,1120.07,492.0,1118.27,1121.08,1117.97,1120.07,492.0
2019-11-25 12:30:00,1118.08,1119.62,1118.08,1119.62,465.0,1118.08,1119.62,1118.08,1119.62,465.0
2019-11-25 13:00:00,1120.22,1120.53,1118.42,1118.61,292.0,1120.22,1120.53,1118.42,1118.61,292.0
2019-11-25 13:30:00,1118.76,1118.76,1115.65,1115.9,850.0,1118.76,1118.76,1115.65,1115.9,850.0
2019-11-25 14:00:00,1116.21,1117.51,1113.95,1115.0,1272.0,1116.21,1117.51,1113.95,1115.0,1272.0
2019-11-25 14:30:00,1115.99,1117.6,1114.31,1117.15,611.0,1115.99,1117.6,1114.31,1117.15,611.0
2019-11-25 15:00:00,1116.65,1117.98,1115.03,1117.98,902.0,1116.65,1117.98,1115.03,1117.98,902.0
2019-11-25 15:30:00,1117.0,1118.11,1113.79,1115.0,2491.0,1117.0,1118.11,1113.79,1115.0,2491.0
2019-11-26 09:30:00,1115.0,1124.87,1115.0,1124.87,1624.0,1115.0,1124.87,1115.0,1124.87,1624.0
2019-11-26 10:00:00,1122.09,1123.47,1119.51,1120.68,458.0,1122.09,1123.47,1119.51,1120.68,458.0
2019-11-26 10:30:00,1120.28,1122.7,1119.86,1121.24,788.0,1120.28,1122.7,1119.86,1121.24,788.0
2019-11-26 11:00:00,1121.81,1123.86,1121.0,1122.9,564.0,1121.81,1123.86,1121.0,1122.9,564.0
2019-11-26 11:30:00,1122.36,1123.6,1119.99,1120.09,468.0,1122.36,1123.6,1119.99,1120.09,468.0
2019-11-26 12:00:00,1121.95,1123.27,1120.3,1122.58,622.0,1121.95,1123.27,1120.3,1122.58,622.0
2019-11-26 12:30:00,1122.64,1123.61,1122.06,1123.61,554.0,1122.64,1123.61,1122.06,1123.61,554.0
2019-11-26 13:00:00,1123.48,1123.99,1122.49,1122.49,559.0,1123.48,1123.99,1122.49,1122.49,559.0
2019-11-26 13:30:00,1122.67,1123.36,1121.34,1123.06,402.0,1122.67,1123.36,1121.34,1123.06,402.0
2019-11-26 14:00:00,1122.0,1123.98,1121.57,1122.95,475.0,1122.0,1123.98,1121.57,1122.95,475.0
2019-11-26 14:30:00,1123.63,1124.71,1121.96,1124.1,1194.0,1123.63,1124.71,1121.96,1124.1,1194.0
2019-11-26 15:00:00,1123.91,1125.9,1123.33,1125.02,1098.0,1123.91,1125.9,1123.33,1125.02,1098.0
2019-11-26 15:30:00,1125.15,1137.05,1124.65,1135.24,7792.0,1125.15,1137.05,1124.65,1135.24,7792.0
2019-11-27 09:30:00,1135.65,1135.66,1127.22,1135.01,1225.0,1135.65,1135.66,1127.22,1135.01,1225.0
2019-11-27 10:00:00,1135.01,1137.27,1131.47,1134.98,1506.0,1135.01,1137.27,1131.47,1134.98,1506.0
2019-11-27 10:30:00,1136.42,1149.0,1134.77,1145.3,3075.0,1136.42,1149.0,1134.77,1145.3,3075.0
2019-11-27 11:00:00,1143.48,1144.96,1140.01,1141.42,905.0,1143.48,1144.96,1140.01,1141.42,905.0
2019-11-27 11:30:00,1140.3,1142.99,1140.0,1142.01,310.0,1140.3,1142.99,1140.0,1142.01,310.0
2019-11-27 12:00:00,1142.05,1145.59,1142.05,1145.0,774.0,1142.05,1145.59,1142.05,1145.0,774.0
2019-11-27 12:30:00,1144.48,1144.96,1140.72,1141.9,478.0,1144.48,1144.96,1140.72,1141.9,478.0
2019-11-27 13:00:00,1142.63,1148.2,1140.49,1146.09,1340.0,1142.63,1148.2,1140.49,1146.09,1340.0
2019-11-27 13:30:00,1146.28,1148.14,1142.88,1145.28,1245.0,1146.28,1148.14,1142.88,1145.28,1245.0
2019-11-27 14:00:00,1144.39,1145.22,1141.52,1143.97,876.0,1144.39,1145.22,1141.52,1143.97,876.0
2019-11-27 14:30:00,1142.99,1144.1,1142.17,1142.41,847.0,1142.99,1144.1,1142.17,1142.41,847.0
2019-11-27 15:00:00,1143.08,1147.35,1142.44,1143.46,1016.0,1143.08,1147.35,1142.44,1143.46,1016.0
2019-11-27 15:30:00,1143.46,1145.89,1140.37,1144.01,2913.0,1143.46,1145.89,1140.37,1144.01,2913.0
2019-11-29 09:30:00,1145.37,1148.99,1139.38,1140.69,1892.0,1145.37,1148.99,1139.38,1140.69,1892.0
2019-11-29 10:00:00,1141.37,1143.42,1139.09,1139.09,493.0,1141.37,1143.42,1139.09,1139.09,493.0
2019-11-29 10:30:00,1141.88,1143.41,1139.0,1142.49,1388.0,1141.88,1143.41,1139.0,1142.49,1388.0
2019-11-29 11:00:00,1142.47,1146.36,1141.48,1142.31,1058.0,1142.47,1146.36,1141.48,1142.31,1058.0
2019-11-29 11:30:00,1144.47,1144.47,1134.46,1137.68,2461.0,1144.47,1144.47,1134.46,1137.68,2461.0
2019-11-29 12:00:00,1136.08,1139.5,1135.45,1137.83,887.0,1136.08,1139.5,1135.45,1137.83,887.0
2019-11-29 12:30:00,1137.9,1142.85,1135.14,1136.17,2630.0,1137.9,1142.85,1135.14,1136.17,2630.0
2019-12-02 09:30:00,1136.01,1139.99,1124.99,1135.96,3566.0,1136.01,1139.99,1124.99,1135.96,3566.0
2019-12-02 10:00:00,1134.99,1137.97,1130.94,1133.01,1174.0,1134.99,1137.97,1130.94,1133.01,1174.0
2019-12-02 10:30:00,1135.55,1137.5,1130.17,1134.16,1567.0,1135.55,1137.5,1130.17,1134.16,1567.0
2019-12-02 11:00:00,1134.4,1136.3,1133.02,1133.02,881.0,1134.4,1136.3,1133.02,1133.02,881.0
2019-12-02 11:30:00,1133.55,1134.53,1131.01,1131.76,1593.0,1133.55,1134.53,1131.01,1131.76,1593.0
2019-12-02 12:00:00,1131.01,1134.96,1131.01,1132.76,2138.0,1131.01,1134.96,1131.01,1132.76,2138.0
2019-12-02 12:30:00,1131.1,1133.44,1130.41,1130.97,1427.0,1131.1,1133.44,1130.41,1130.97,1427.0
2019-12-02 13:00:00,1131.21,1133.29,1130.36,1131.4,1918.0,1131.21,1133.29,1130.36,1131.4,1918.0
2019-12-02 13:30:00,1131.45,1132.13,1127.61,1131.39,2293.0,1131.45,1132.13,1127.61,1131.39,2293.0
2019-12-02 14:00:00,1130.75,1131.62,1129.04,1130.12,423.0,1130.75,1131.62,1129.04,1130.12,423.0
2019-12-02 14:30:00,1130.26,1131.55,1129.04,1129.82,958.0,1130.26,1131.55,1129.04,1129.82,958.0
2019-12-02 15:00:00,1129.82,1130.64,1127.4,1127.4,957.0,1129.82,1130.64,1127.4,1127.4,957.0
2019-12-02 15:30:00,1127.58,1128.79,1121.91,1124.56,2701.0,1127.58,1128.79,1121.91,1124.56,2701.0
2019-12-03 09:30:00,1114.31,1119.4,1108.42,1110.0,2157.0,1114.31,1119.4,1108.42,1110.0,2157.0
2019-12-03 10:00:00,1110.92,1113.67,1107.14,1107.91,1548.0,1110.92,1113.67,1107.14,1107.91,1548.0
2019-12-03 10:30:00,1108.61,1110.6,1104.63,1108.63,2066.0,1108.61,1110.6,1104.63,1108.63,2066.0
2019-12-03 11:00:00,1109.03,1109.03,1104.01,1105.12,2479.0,1109.03,1109.03,1104.01,1105.12,2479.0
2019-12-03 11:30:00,1105.11,1109.74,1103.21,1106.27,690.0,1105.11,1109.74,1103.21,1106.27,690.0
2019-12-03 12:00:00,1106.73,1107.99,1105.38,1105.5,1007.0,1106.73,1107.99,1105.38,1105.5,1007.0
2019-12-03 12:30:00,1106.6,1107.27,1104.65,1105.18,581.0,1106.6,1107.27,1104.65,1105.18,581.0
2019-12-03 13:00:00,1104.82,1108.2,1104.82,1107.51,846.0,1104.82,1108.2,1104.82,1107.51,846.0
2019-12-03 13:30:00,1107.51,1109.91,1105.2,1107.9,1337.0,1107.51,1109.91,1105.2,1107.9,1337.0
2019-12-03 14:00:00,1106.71,1108.18,1104.53,1105.12,1484.0,1106.71,1108.18,1104.53,1105.12,1484.0
2019-12-03 14:30:00,1104.62,1107.39,1103.71,1105.42,802.0,1104.62,1107.39,1103.71,1105.42,802.0
2019-12-03 15:00:00,1105.56,1111.7,1103.66,1109.05,1387.0,1105.56,1111.7,1103.66,1109.05,1387.0
2019-12-03 15:30:00,1109.65,1110.27,1104.94,1106.68,5920.0,1109.65,1110.27,1104.94,1106.68,5920.0
2019-12-04 09:30:00,1105.09,1118.52,1104.8,1118.35,1468.0,1105.09,1118.52,1104.8,1118.35,1468.0
2019-12-04 10:00:00,1112.76,1119.15,1112.74,1113.8,825.0,1112.76,1119.15,1112.74,1113.8,825.0
2019-12-04 10:30:00,1117.7,1118.49,1113.8,1116.1,1457.0,1117.7,1118.49,1113.8,1116.1,1457.0
2019-12-04 11:00:00,1115.94,1117.72,1112.56,1117.72,1423.0,1115.94,1117.72,1112.56,1117.72,1423.0
2019-12-04 11:30:00,1117.15,1118.48,1115.18,1116.49,1558.0,1117.15,1118.48,1115.18,1116.49,1558.0
2019-12-04 12:00:00,1117.12,1118.1,1114.9,1116.0,1465.0,1117.12,1118.1,1114.9,1116.0,1465.0
2019-12-04 12:30:00,1116.97,1121.4,1116.41,1121.4,1390.0,1116.97,1121.4,1116.41,1121.4,1390.0
2019-12-04 13:00:00,1120.86,1121.34,1119.47,1120.44,850.0,1120.86,1121.34,1119.47,1120.44,850.0
2019-12-04 13:30:00,1120.66,1123.53,1118.81,1122.49,1170.0,1120.66,1123.53,1118.81,1122.49,1170.0
2019-12-04 14:00:00,1122.4,1123.79,1119.98,1120.9,2367.0,1122.4,1123.79,1119.98,1120.9,2367.0
2019-12-04 14:30:00,1121.49,1122.05,1118.56,1119.45,1043.0,1121.49,1122.05,1118.56,1119.45,1043.0
2019-12-04 15:00:00,1119.41,1120.02,1115.89,1116.31,3507.0,1119.41,1120.02,1115.89,1116.31,3507.0
2019-12-04 15:30:00,1116.74,1117.3,1109.24,1110.05,6452.0,1116.74,1117.3,1109.24,1110.05,6452.0
2019-12-05 09:30:00,1115.58,1123.01,1114.89,1118.8,2404.0,1115.58,1123.01,1114.89,1118.8,2404.0
2019-12-05 10:00:00,1118.8,1119.08,1115.66,1118.63,707.0,1118.8,1119.08,1115.66,1118.63,707.0
2019-12-05 10:30:00,1118.1,1120.58,1116.51,1117.1,711.0,1118.1,1120.58,1116.51,1117.1,711.0
2019-12-05 11:00:00,1118.39,1122.33,1117.17,1120.57,1614.0,1118.39,1122.33,1117.17,1120.57,1614.0
2019-12-05 11:30:00,1121.8,1126.58,1118.61,1125.16,948.0,1121.8,1126.58,1118.61,1125.16,948.0
2019-12-05 12:00:00,1125.94,1127.19,1122.34,1126.31,783.0,1125.94,1127.19,1122.34,1126.31,783.0
2019-12-05 12:30:00,1124.55,1125.8,1118.83,1123.4,549.0,1124.55,1125.8,1118.83,1123.4,549.0
2019-12-05 13:00:00,1123.99,1125.2,1121.79,1123.72,552.0,1123.99,1125.2,1121.79,1123.72,552.0
2019-12-05 13:30:00,1123.99,1124.71,1120.12,1120.12,1470.0,1123.99,1124.71,1120.12,1120.12,1470.0
2019-12-05 14:00:00,1120.12,1122.92,1119.33,1122.43,1509.0,1120.12,1122.92,1119.33,1122.43,1509.0
2019-12-05 14:30:00,1122.3,1122.3,1117.66,1117.66,881.0,1122.3,1122.3,1117.66,1117.66,881.0
2019-12-05 15:00:00,1117.3,1120.94,1113.03,1119.95,3357.0,1117.3,1120.94,1113.03,1119.95,3357.0
2019-12-05 15:30:00,1119.42,1123.26,1118.06,1119.45,4089.0,1119.42,1123.26,1118.06,1119.45,4089.0
2019-12-06 09:30:00,1123.44,1134.09,1123.43,1132.29,1666.0,1123.44,1134.09,1123.43,1132.29,1666.0
2019-12-06 10:00:00,1130.6,1134.27,1129.01,1130.61,1169.0,1130.6,1134.27,1129.01,1130.61,1169.0
2019-12-06 10:30:00,1130.71,1133.57,1129.77,1129.78,427.0,1130.71,1133.57,1129.77,1129.78,427.0
2019-12-06 11:00:00,1132.49,1133.5,1129.96,1132.65,666.0,1132.49,1133.5,1129.96,1132.65,666.0
2019-12-06 11:30:00,1131.85,1133.99,1131.39,1131.62,743.0,1131.85,1133.99,1131.39,1131.62,743.0
2019-12-06 12:00:00,1132.7,1134.28,1131.03,1132.79,1018.0,1132.7,1134.28,1131.03,1132.79,1018.0
2019-12-06 12:30:00,1133.42,1136.14,1131.86,1134.69,2090.0,1133.42,1136.14,1131.86,1134.69,2090.0
2019-12-06 13:00:00,1134.78,1135.05,1132.32,1132.32,757.0,1134.78,1135.05,1132.32,1132.32,757.0
2019-12-06 13:30:00,1133.6,1135.99,1133.6,1135.99,422.0,1133.6,1135.99,1133.6,1135.99,422.0
2019-12-06 14:00:00,1135.8,1136.41,1134.31,1135.88,1175.0,1135.8,1136.41,1134.31,1135.88,1175.0
2019-12-06 14:30:00,1135.93,1136.98,1133.2,1135.8,577.0,1135.93,1136.98,1133.2,1135.8,577.0
2019-12-06 15:00:00,1135.96,1136.94,1131.55,1135.98,1051.0,1135.96,1136.94,1131.55,1135.98,1051.0
2019-12-06 15:30:00,1136.27,1138.65,1132.28,1135.59,3175.0,1136.27,1138.65,1132.28,1135.59,3175.0
2019-12-09 09:30:00,1134.0,1140.28,1127.0,1138.12,2938.0,1134.0,1140.28,1127.0,1138.12,2938.0
2019-12-09 10:00:00,1137.94,1137.94,1130.48,1134.86,995.0,1137.94,1137.94,1130.48,1134.86,995.0
2019-12-09 10:30:00,1135.86,1136.83,1133.74,1133.74,922.0,1135.86,1136.83,1133.74,1133.74,922.0
2019-12-09 11:00:00,1131.83,1134.74,1130.49,1133.5,831.0,1131.83,1134.74,1130.49,1133.5,831.0
2019-12-09 11:30:00,1133.47,1134.89,1132.1,1134.41,810.0,1133.47,1134.89,1132.1,1134.41,810.0
2019-12-09 12:00:00,1134.02,1134.5,1132.84,1133.35,458.0,1134.02,1134.5,1132.84,1133.35,458.0
2019-12-09 12:30:00,1132.36,1135.1,1130.18,1132.1,262.0,1132.36,1135.1,1130.18,1132.1,262.0
2019-12-09 13:00:00,1132.1,1133.9,1130.97,1132.8,1223.0,1132.1,1133.9,1130.97,1132.8,1223.0
2019-12-09 13:30:00,1132.85,1133.95,1132.45,1132.76,943.0,1132.85,1133.95,1132.45,1132.76,943.0
2019-12-09 14:00:00,1133.6,1133.96,1132.55,1133.34,2315.0,1133.6,1133.96,1132.55,1133.34,2315.0
2019-12-09 14:30:00,1133.8,1136.48,1133.79,1136.48,921.0,1133.8,1136.48,1133.79,1136.48,921.0
2019-12-09 15:00:00,1136.48,1137.31,1135.19,1135.46,1631.0,1136.48,1137.31,1135.19,1135.46,1631.0
2019-12-09 15:30:00,1135.46,1135.49,1131.68,1131.69,3368.0,1135.46,1135.49,1131.68,1131.69,3368.0
2019-12-10 09:30:00,1129.17,1139.98,1129.17,1137.31,4321.0,1129.17,1139.98,1129.17,1137.31,4321.0
2019-12-10 10:00:00,1137.31,1140.72,1137.3,1140.4,848.0,1137.31,1140.72,1137.3,1140.4,848.0
2019-12-10 10:30:00,1139.88,1143.01,1138.8,1139.27,1743.0,1139.88,1143.01,1138.8,1139.27,1743.0
2019-12-10 11:00:00,1139.07,1139.7,1134.26,1138.22,1105.0,1139.07,1139.7,1134.26,1138.22,1105.0
2019-12-10 11:30:00,1138.39,1139.61,1136.92,1138.31,1241.0,1138.39,1139.61,1136.92,1138.31,1241.0
2019-12-10 12:00:00,1138.31,1139.17,1135.29,1138.04,1264.0,1138.31,1139.17,1135.29,1138.04,1264.0
2019-12-10 12:30:00,1138.37,1138.83,1137.1,1138.14,397.0,1138.37,1138.83,1137.1,1138.14,397.0
2019-12-10 13:00:00,1138.4,1139.01,1137.53,1137.9,576.0,1138.4,1139.01,1137.53,1137.9,576.0
2019-12-10 13:30:00,1137.6,1138.71,1136.63,1138.39,673.0,1137.6,1138.71,1136.63,1138.39,673.0
2019-12-10 14:00:00,1138.63,1139.05,1136.93,1137.17,1230.0,1138.63,1139.05,1136.93,1137.17,1230.0
2019-12-10 14:30:00,1137.1,1137.8,1134.73,1136.9,494.0,1137.1,1137.8,1134.73,1136.9,494.0
2019-12-10 15:00:00,1135.99,1137.4,1133.72,1135.8,991.0,1135.99,1137.4,1133.72,1135.8,991.0
2019-12-10 15:30:00,1135.8,1137.93,1131.03,1137.92,6427.0,1135.8,1137.93,1131.03,1137.92,6427.0
2019-12-11 09:30:00,1136.71,1139.95,1135.5,1138.1,818.0,1136.71,1139.95,1135.5,1138.1,818.0
2019-12-11 10:00:00,1137.77,1139.74,1135.76,1139.74,711.0,1137.77,1139.74,1135.76,1139.74,711.0
2019-12-11 10:30:00,1137.25,1137.25,1133.71,1133.81,521.0,1137.25,1137.25,1133.71,1133.81,521.0
2019-12-11 11:00:00,1134.24,1136.39,1131.11,1135.59,1627.0,1134.24,1136.39,1131.11,1135.59,1627.0
2019-12-11 11:30:00,1133.91,1135.59,1133.63,1133.64,861.0,1133.91,1135.59,1133.63,1133.64,861.0
2019-12-11 12:00:00,1133.85,1134.66,1132.05,1133.15,926.0,1133.85,1134.66,1132.05,1133.15,926.0
2019-12-11 12:30:00,1132.17,1133.37,1131.92,1133.16,582.0,1132.17,1133.37,1131.92,1133.16,582.0
2019-12-11 13:00:00,1133.19,1135.78,1133.19,1133.21,360.0,1133.19,1135.78,1133.19,1133.21,360.0
2019-12-11 13:30:00,1133.85,1134.48,1132.5,1133.66,825.0,1133.85,1134.48,1132.5,1133.66,825.0
2019-12-11 14:00:00,1133.71,1135.55,1130.54,1133.0,1573.0,1133.71,1135.55,1130.54,1133.0,1573.0
2019-12-11 14:30:00,1132.13,1133.08,1129.5,1130.0,1828.0,1132.13,1133.08,1129.5,1130.0,1828.0
2019-12-11 15:00:00,1130.46,1131.63,1127.43,1128.3,1863.0,1130.46,1131.63,1127.43,1128.3,1863.0
2019-12-11 15:30:00,1127.9,1128.29,1122.2,1123.19,4504.0,1127.9,1128.29,1122.2,1123.19,4504.0
2019-12-12 09:30:00,1122.81,1132.76,1122.8,1132.76,1982.0,1122.81,1132.76,1122.8,1132.76,1982.0
2019-12-12 10:00:00,1132.45,1138.9,1129.12,1135.59,939.0,1132.45,1138.9,1129.12,1135.59,939.0
2019-12-12 10:30:00,1136.6,1137.9,1132.7,1137.48,1676.0,1136.6,1137.9,1132.7,1137.48,1676.0
2019-12-12 11:00:00,1136.03,1140.0,1134.31,1134.99,2622.0,1136.03,1140.0,1134.31,1134.99,2622.0
2019-12-12 11:30:00,1135.02,1135.5,1129.1,1133.44,1659.0,1135.02,1135.5,1129.1,1133.44,1659.0
2019-12-12 12:00:00,1134.02,1134.62,1131.68,1132.02,1629.0,1134.02,1134.62,1131.68,1132.02,1629.0
2019-12-12 12:30:00,1132.1,1134.7,1132.02,1132.04,1113.0,1132.1,1134.7,1132.02,1132.04,1113.0
2019-12-12 13:00:00,1131.38,1132.55,1130.63,1131.36,1270.0,1131.38,1132.55,1130.63,1131.36,1270.0
2019-12-12 13:30:00,1131.36,1132.75,1129.95,1132.75,1471.0,1131.36,1132.75,1129.95,1132.75,1471.0
2019-12-12 14:00:00,1132.77,1134.5,1132.77,1133.37,976.0,1132.77,1134.5,1132.77,1133.37,976.0
2019-12-12 14:30:00,1133.36,1137.95,1132.88,1135.23,1338.0,1133.36,1137.95,1132.88,1135.23,1338.0
2019-12-12 15:00:00,1135.24,1136.28,1132.87,1134.43,2467.0,1135.24,1136.28,1132.87,1134.43,2467.0
2019-12-12 15:30:00,1135.81,1139.88,1128.66,1132.39,6303.0,1135.81,1139.88,1128.66,1132.39,6303.0
2019-12-13 09:30:00,1131.88,1137.93,1130.0,1137.93,533.0,1131.88,1137.93,1130.0,1137.93,533.0
2019-12-13 10:00:00,1135.65,1137.85,1131.7,1131.7,1041.0,1135.65,1137.85,1131.7,1131.7,1041.0
2019-12-13 10:30:00,1130.7,1132.33,1124.03,1128.64,3216.0,1130.7,1132.33,1124.03,1128.64,3216.0
2019-12-13 11:00:00,1128.03,1131.81,1123.58,1123.66,2222.0,1128.03,1131.81,1123.58,1123.66,2222.0
2019-12-13 11:30:00,1125.5,1128.95,1123.7,1123.7,1217.0,1125.5,1128.95,1123.7,1123.7,1217.0
2019-12-13 12:00:00,1126.0,1128.99,1123.2,1126.52,1467.0,1126.0,1128.99,1123.2,1126.52,1467.0
2019-12-13 12:30:00,1127.11,1127.52,1123.04,1126.27,2550.0,1127.11,1127.52,1123.04,1126.27,2550.0
2019-12-13 13:00:00,1127.16,1129.79,1125.59,1127.59,1368.0,1127.16,1129.79,1125.59,1127.59,1368.0
2019-12-13 13:30:00,1127.06,1129.29,1125.65,1126.51,899.0,1127.06,1129.29,1125.65,1126.51,899.0
2019-12-13 14:00:00,1128.4,1129.69,1126.93,1128.6,956.0,1128.4,1129.69,1126.93,1128.6,956.0
2019-12-13 14:30:00,1128.5,1131.87,1127.11,1130.2,868.0,1128.5,1131.87,1127.11,1130.2,868.0
2019-12-13 15:00:00,1130.46,1133.63,1130.15,1132.37,819.0,1130.46,1133.63,1130.15,1132.37,819.0
2019-12-13 15:30:00,1131.38,1136.26,1126.98,1135.64,5875.0,1131.38,1136.26,1126.98,1135.64,5875.0
2019-12-16 09:30:00,1135.92,1138.0,1132.1,1133.83,1328.0,1135.92,1138.0,1132.1,1133.83,1328.0
2019-12-16 10:00:00,1135.63,1137.98,1133.19,1136.26,1192.0,1135.63,1137.98,1133.19,1136.26,1192.0
2019-12-16 10:30:00,1135.06,1137.79,1132.02,1135.7,1216.0,1135.06,1137.79,1132.02,1135.7,1216.0
2019-12-16 11:00:00,1137.3,1139.99,1135.67,1138.84,1642.0,1137.3,1139.99,1135.67,1138.84,1642.0
2019-12-16 11:30:00,1138.34,1142.6,1136.97,1142.32,1208.0,1138.34,1142.6,1136.97,1142.32,1208.0
2019-12-16 12:00:00,1141.48,1143.66,1139.68,1142.88,1147.0,1141.48,1143.66,1139.68,1142.88,1147.0
2019-12-16 12:30:00,1142.36,1143.01,1141.04,1142.49,974.0,1142.36,1143.01,1141.04,1142.49,974.0
2019-12-16 13:00:00,1142.43,1143.54,1141.78,1142.51,802.0,1142.43,1143.54,1141.78,1142.51,802.0
2019-12-16 13:30:00,1142.61,1143.34,1140.76,1141.98,991.0,1142.61,1143.34,1140.76,1141.98,991.0
2019-12-16 14:00:00,1141.38,1141.39,1139.43,1140.68,1276.0,1141.38,1141.39,1139.43,1140.68,1276.0
2019-12-16 14:30:00,1140.68,1140.68,1138.64,1140.02,1133.0,1140.68,1140.68,1138.64,1140.02,1133.0
2019-12-16 15:00:00,1140.0,1141.36,1138.99,1139.7,1387.0,1140.0,1141.36,1138.99,1139.7,1387.0
2019-12-16 15:30:00,1139.57,1140.63,1136.02,1139.19,3104.0,1139.57,1140.63,1136.02,1139.19,3104.0
2019-12-17 09:30:00,1138.08,1140.66,1131.0,1131.01,1915.0,1138.08,1140.66,1131.0,1131.01,1915.0
2019-12-17 10:00:00,1131.6,1134.4,1131.6,1134.27,570.0,1131.6,1134.4,1131.6,1134.27,570.0
2019-12-17 10:30:00,1135.21,1138.71,1133.77,1137.51,432.0,1135.21,1138.71,1133.77,1137.51,432.0
2019-12-17 11:00:00,1137.04,1139.12,1133.84,1139.12,1603.0,1137.04,1139.12,1133.84,1139.12,1603.0
2019-12-17 11:30:00,1138.23,1141.4,1137.97,1140.69,682.0,1138.23,1141.4,1137.97,1140.69,682.0
2019-12-17 12:00:00,1141.1,1143.01,1140.73,1140.8,947.0,1141.1,1143.01,1140.73,1140.8,947.0
2019-12-17 12:30:00,1138.97,1142.66,1138.97,1142.5,863.0,1138.97,1142.66,1138.97,1142.5,863.0
2019-12-17 13:00:00,1142.99,1142.99,1138.9,1140.48,1324.0,1142.99,1142.99,1138.9,1140.48,1324.0
2019-12-17 13:30:00,1138.39,1140.94,1137.53,1138.24,1587.0,1138.39,1140.94,1137.53,1138.24,1587.0
2019-12-17 14:00:00,1138.52,1139.69,1136.54,1137.91,1808.0,1138.52,1139.69,1136.54,1137.91,1808.0
2019-12-17 14:30:00,1138.39,1141.25,1137.63,1141.24,1382.0,1138.39,1141.25,1137.63,1141.24,1382.0
2019-12-17 15:00:00,1140.91,1141.77,1137.31,1139.64,1301.0,1140.91,1141.77,1137.31,1139.64,1301.0
2019-12-17 15:30:00,1140.07,1142.47,1137.48,1140.63,4343.0,1140.07,1142.47,1137.48,1140.63,4343.0
2019-12-18 09:30:00,1142.99,1144.0,1139.04,1140.63,2133.0,1142.99,1144.0,1139.04,1140.63,2133.0
2019-12-18 10:00:00,1141.0,1144.47,1139.83,1143.78,1225.0,1141.0,1144.47,1139.83,1143.78,1225.0
2019-12-18 10:30:00,1144.28,1146.6,1143.53,1146.6,532.0,1144.28,1146.6,1143.53,1146.6,532.0
2019-12-18 11:00:00,1146.74,1146.74,1143.0,1146.5,865.0,1146.74,1146.74,1143.0,1146.5,865.0
2019-12-18 11:30:00,1145.8,1145.8,1139.73,1141.29,551.0,1145.8,1145.8,1139.73,1141.29,551.0
2019-12-18 12:00:00,1141.29,1142.03,1139.9,1140.51,864.0,1141.29,1142.03,1139.9,1140.51,864.0
2019-12-18 12:30:00,1140.3,1141.0,1139.5,1140.24,1582.0,1140.3,1141.0,1139.5,1140.24,1582.0
2019-12-18 13:00:00,1140.45,1142.8,1140.01,1141.02,1064.0,1140.45,1142.8,1140.01,1141.02,1064.0
2019-12-18 13:30:00,1140.15,1143.27,1140.08,1143.19,1596.0,1140.15,1143.27,1140.08,1143.19,1596.0
2019-12-18 14:00:00,1143.22,1143.6,1141.6,1142.22,998.0,1143.22,1143.6,1141.6,1142.22,998.0
2019-12-18 14:30:00,1142.17,1143.49,1139.99,1140.36,1568.0,1142.17,1143.49,1139.99,1140.36,1568.0
2019-12-18 15:00:00,1140.36,1141.53,1136.79,1139.21,2072.0,1140.36,1141.53,1136.79,1139.21,2072.0
2019-12-18 15:30:00,1139.55,1142.48,1137.99,1138.99,8288.0,1139.55,1142.48,1137.99,1138.99,8288.0
2019-12-19 09:30:00,1138.69,1140.0,1128.0,1139.31,2212.0,1138.69,1140.0,1128.0,1139.31,2212.0
2019-12-19 10:00:00,1138.8,1139.76,1136.74,1139.7,1435.0,1138.8,1139.76,1136.74,1139.7,1435.0
2019-12-19 10:30:00,1139.99,1140.49,1137.69,1139.39,1817.0,1139.99,1140.49,1137.69,1139.39,1817.0
2019-12-19 11:00:00,1139.32,1144.96,1139.32,1144.46,1029.0,1139.32,1144.96,1139.32,1144.46,1029.0
2019-12-19 11:30:00,1144.1,1144.9,1140.83,1141.8,823.0,1144.1,1144.9,1140.83,1141.8,823.0
2019-12-19 12:00:00,1143.01,1143.21,1140.01,1141.8,799.0,1143.01,1143.21,1140.01,1141.8,799.0
2019-12-19 12:30:00,1141.8,1142.42,1139.01,1141.69,1534.0,1141.8,1142.42,1139.01,1141.69,1534.0
2019-12-19 13:00:00,1141.69,1142.12,1140.01,1140.06,820.0,1141.69,1142.12,1140.01,1140.06,820.0
2019-12-19 13:30:00,1140.17,1141.8,1139.88,1141.8,714.0,1140.17,1141.8,1139.88,1141.8,714.0
2019-12-19 14:00:00,1141.35,1146.37,1140.99,1145.0,823.0,1141.35,1146.37,1140.99,1145.0,823.0
2019-12-19 14:30:00,1145.04,1147.31,1141.02,1145.94,1822.0,1145.04,1147.31,1141.02,1145.94,1822.0
2019-12-19 15:00:00,1145.75,1146.71,1143.36,1146.05,1102.0,1145.75,1146.71,1143.36,1146.05,1102.0
2019-12-19 15:30:00,1145.09,1147.6,1141.43,1142.21,8093.0,1145.09,1147.6,1141.43,1142.21,8093.0
2019-12-20 09:30:00,1145.32,1150.0,1144.79,1146.13,1441.0,1145.32,1150.0,1144.79,1146.13,1441.0
2019-12-20 10:00:00,1145.21,1148.78,1145.2,1147.0,438.0,1145.21,1148.78,1145.2,1147.0,438.0
2019-12-20 10:30:00,1148.4,1149.45,1142.12,1147.6,818.0,1148.4,1149.45,1142.12,1147.6,818.0
2019-12-20 11:00:00,1147.28,1151.45,1145.71,1148.11,1549.0,1147.28,1151.45,1145.71,1148.11,1549.0
2019-12-20 11:30:00,1147.75,1149.88,1143.5,1143.5,1419.0,1147.75,1149.88,1143.5,1143.5,1419.0
2019-12-20 12:00:00,1143.8,1145.74,1143.06,1143.93,593.0,1143.8,1145.74,1143.06,1143.93,593.0
2019-12-20 12:30:00,1143.64,1144.94,1142.4,1144.93,644.0,1143.64,1144.94,1142.4,1144.93,644.0
2019-12-20 13:00:00,1144.12,1145.96,1143.5,1144.11,1536.0,1144.12,1145.96,1143.5,1144.11,1536.0
2019-12-20 13:30:00,1144.13,1145.31,1143.15,1143.62,1044.0,1144.13,1145.31,1143.15,1143.62,1044.0
2019-12-20 14:00:00,1143.85,1144.71,1142.83,1142.84,598.0,1143.85,1144.71,1142.83,1142.84,598.0
2019-12-20 14:30:00,1142.5,1144.0,1141.45,1143.02,459.0,1142.5,1144.0,1141.45,1143.02,459.0
2019-12-20 15:00:00,1143.08,1144.1,1142.15,1143.02,1388.0,1143.08,1144.1,1142.15,1143.02,1388.0
2019-12-20 15:30:00,1142.97,1143.4,1137.27,1138.33,2979.0,1142.97,1143.4,1137.27,1138.33,2979.0
2019-12-23 09:30:00,1137.01,1142.88,1136.31,1140.89,2636.0,1137.01,1142.88,1136.31,1140.89,2636.0
2019-12-23 10:00:00,1140.0,1140.84,1136.81,1137.6,1328.0,1140.0,1140.84,1136.81,1137.6,1328.0
2019-12-23 10:30:00,1140.28,1140.28,1136.61,1137.01,682.0,1140.28,1140.28,1136.61,1137.01,682.0
2019-12-23 11:00:00,1136.61,1138.07,1131.54,1131.61,718.0,1136.61,1138.07,1131.54,1131.61,718.0
2019-12-23 11:30:00,1131.35,1133.39,1130.64,1131.16,338.0,1131.35,1133.39,1130.64,1131.16,338.0
2019-12-23 12:00:00,1130.72,1131.8,1128.02,1128.19,938.0,1130.72,1131.8,1128.02,1128.19,938.0
2019-12-23 12:30:00,1129.67,1131.2,1128.15,1129.58,916.0,1129.67,1131.2,1128.15,1129.58,916.0
2019-12-23 13:00:00,1129.8,1130.71,1128.8,1129.17,751.0,1129.8,1130.71,1128.8,1129.17,751.0
2019-12-23 13:30:00,1129.42,1130.94,1128.08,1129.9,6166.0,1129.42,1130.94,1128.08,1129.9,6166.0
2019-12-23 14:00:00,1129.35,1131.37,1129.34,1129.63,1031.0,1129.35,1131.37,1129.34,1129.63,1031.0
2019-12-23 14:30:00,1129.64,1130.71,1128.68,1129.11,465.0,1129.64,1130.71,1128.68,1129.11,465.0
2019-12-23 15:00:00,1129.54,1129.57,1128.54,1129.23,1013.0,1129.54,1129.57,1128.54,1129.23,1013.0
2019-12-23 15:30:00,1130.78,1130.78,1127.02,1129.19,2502.0,1130.78,1130.78,1127.02,1129.19,2502.0
2019-12-24 09:30:00,1129.66,1131.23,1127.43,1129.77,1000.0,1129.66,1131.23,1127.43,1129.77,1000.0
2019-12-24 10:00:00,1130.29,1134.68,1129.24,1130.19,1117.0,1130.29,1134.68,1129.24,1130.19,1117.0
2019-12-24 10:30:00,1131.53,1131.77,1129.3,1129.54,590.0,1131.53,1131.77,1129.3,1129.54,590.0
2019-12-24 11:00:00,1130.99,1130.99,1125.84,1128.1,655.0,1130.99,1130.99,1125.84,1128.1,655.0
2019-12-24 11:30:00,1128.07,1129.51,1125.63,1128.09,812.0,1128.07,1129.51,1125.63,1128.09,812.0
2019-12-24 12:00:00,1128.09,1128.79,1126.2,1126.24,1038.0,1128.09,1128.79,1126.2,1126.24,1038.0
2019-12-24 12:30:00,1125.99,1128.71,1124.62,1125.41,1158.0,1125.99,1128.71,1124.62,1125.41,1158.0
2019-12-26 09:30:00,1125.49,1133.25,1123.0,1126.0,1346.0,1125.49,1133.25,1123.0,1126.0,1346.0
2019-12-26 10:00:00,1127.0,1128.12,1126.12,1127.4,547.0,1127.0,1128.12,1126.12,1127.4,547.0
2019-12-26 10:30:00,1127.4,1129.38,1126.16,1128.18,1392.0,1127.4,1129.38,1126.16,1128.18,1392.0
2019-12-26 11:00:00,1129.28,1132.98,1129.15,1130.7,878.0,1129.28,1132.98,1129.15,1130.7,878.0
2019-12-26 11:30:00,1129.2,1131.5,1128.59,1128.59,1344.0,1129.2,1131.5,1128.59,1128.59,1344.0
2019-12-26 12:00:00,1128.57,1128.57,1125.03,1125.41,1572.0,1128.57,1128.57,1125.03,1125.41,1572.0
2019-12-26 12:30:00,1125.71,1127.74,1125.71,1126.96,388.0,1125.71,1127.74,1125.71,1126.96,388.0
2019-12-26 13:00:00,1126.95,1127.6,1125.1,1126.15,1023.0,1126.95,1127.6,1125.1,1126.15,1023.0
2019-12-26 13:30:00,1126.15,1127.11,1125.14,1126.17,1103.0,1126.15,1127.11,1125.14,1126.17,1103.0
2019-12-26 14:00:00,1125.78,1128.57,1125.75,1126.35,622.0,1125.78,1128.57,1125.75,1126.35,622.0
2019-12-26 14:30:00,1126.25,1128.02,1126.01,1127.11,260.0,1126.25,1128.02,1126.01,1127.11,260.0
2019-12-26 15:00:00,1126.92,1126.92,1123.04,1124.07,1428.0,1126.92,1126.92,1123.04,1124.07,1428.0
2019-12-26 15:30:00,1123.81,1126.54,1116.39,1123.75,3251.0,1123.81,1126.54,1116.39,1123.75,3251.0
2019-12-27 09:30:00,1125.08,1125.49,1120.4,1121.99,1496.0,1125.08,1125.49,1120.4,1121.99,1496.0
2019-12-27 10:00:00,1123.1,1124.65,1121.46,1123.84,1152.0,1123.1,1124.65,1121.46,1123.84,1152.0
2019-12-27 10:30:00,1123.5,1123.76,1120.54,1123.4,865.0,1123.5,1123.76,1120.54,1123.4,865.0
2019-12-27 11:00:00,1122.23,1124.47,1120.75,1122.7,798.0,1122.23,1124.47,1120.75,1122.7,798.0
2019-12-27 11:30:00,1121.61,1123.44,1121.51,1122.49,487.0,1121.61,1123.44,1121.51,1122.49,487.0
2019-12-27 12:00:00,1122.06,1125.0,1121.86,1123.31,1057.0,1122.06,1125.0,1121.86,1123.31,1057.0
2019-12-27 12:30:00,1124.1,1126.29,1124.02,1124.58,945.0,1124.1,1126.29,1124.02,1124.58,945.0
2019-12-27 13:00:00,1124.82,1125.1,1122.55,1124.21,3190.0,1124.82,1125.1,1122.55,1124.21,3190.0
2019-12-27 13:30:00,1124.18,1125.0,1123.35,1123.67,651.0,1124.18,1125.0,1123.35,1123.67,651.0
2019-12-27 14:00:00,1124.0,1124.59,1122.54,1122.55,1010.0,1124.0,1124.59,1122.54,1122.55,1010.0
2019-12-27 14:30:00,1122.43,1122.81,1121.65,1122.04,416.0,1122.43,1122.81,1121.65,1122.04,416.0
2019-12-27 15:00:00,1121.17,1123.1,1121.17,1122.58,763.0,1121.17,1123.1,1121.17,1122.58,763.0
2019-12-27 15:30:00,1122.36,1123.98,1119.47,1123.88,3077.0,1122.36,1123.98,1119.47,1123.88,3077.0
2019-12-30 09:30:00,1122.46,1130.0,1120.99,1123.14,3201.0,1122.46,1130.0,1120.99,1123.14,3201.0
2019-12-30 10:00:00,1123.2,1124.01,1119.1,1120.36,1149.0,1123.2,1124.01,1119.1,1120.36,1149.0
2019-12-30 10:30:00,1120.5,1123.55,1118.88,1123.0,3034.0,1120.5,1123.55,1118.88,1123.0,3034.0
2019-12-30 11:00:00,1122.37,1127.88,1121.92,1127.88,10422.0,1122.37,1127.88,1121.92,1127.88,10422.0
2019-12-30 11:30:00,1127.58,1133.0,1125.22,1131.5,3055.0,1127.58,1133.0,1125.22,1131.5,3055.0
2019-12-30 12:00:00,1131.5,1131.6,1129.52,1131.59,2779.0,1131.5,1131.6,1129.52,1131.59,2779.0
2019-12-30 12:30:00,1130.73,1136.32,1130.73,1134.77,1473.0,1130.73,1136.32,1130.73,1134.77,1473.0
2019-12-30 13:00:00,1134.97,1137.06,1133.85,1136.58,2004.0,1134.97,1137.06,1133.85,1136.58,2004.0
2019-12-30 13:30:00,1136.58,1137.3,1132.73,1137.3,1903.0,1136.58,1137.3,1132.73,1137.3,1903.0
2019-12-30 14:00:00,1136.8,1138.58,1135.32,1137.0,1692.0,1136.8,1138.58,1135.32,1137.0,1692.0
2019-12-30 14:30:00,1136.35,1136.5,1134.25,1136.11,1357.0,1136.35,1136.5,1134.25,1136.11,1357.0
2019-12-30 15:00:00,1135.81,1137.52,1135.43,1136.62,1819.0,1135.81,1137.52,1135.43,1136.62,1819.0
2019-12-30 15:30:00,1136.51,1140.0,1133.42,1139.5,4424.0,1136.51,1140.0,1133.42,1139.5,4424.0
2019-12-31 09:30:00,1137.75,1148.0,1134.5,1144.07,989.0,1137.75,1148.0,1134.5,1144.07,989.0
2019-12-31 10:00:00,1145.65,1145.65,1140.52,1143.14,758.0,1145.65,1145.65,1140.52,1143.14,758.0
2019-12-31 10:30:00,1141.77,1144.53,1140.08,1143.2,2021.0,1141.77,1144.53,1140.08,1143.2,2021.0
2019-12-31 11:00:00,1141.71,1141.98,1133.14,1136.86,3263.0,1141.71,1141.98,1133.14,1136.86,3263.0
2019-12-31 11:30:00,1137.35,1140.81,1136.61,1139.79,1187.0,1137.35,1140.81,1136.61,1139.79,1187.0
2019-12-31 12:00:00,1141.87,1142.08,1138.93,1139.8,806.0,1141.87,1142.08,1138.93,1139.8,806.0
2019-12-31 12:30:00,1139.98,1142.07,1138.75,1140.59,1951.0,1139.98,1142.07,1138.75,1140.59,1951.0
2019-12-31 13:00:00,1140.53,1140.8,1138.25,1140.39,566.0,1140.53,1140.8,1138.25,1140.39,566.0
2019-12-31 13:30:00,1140.01,1142.16,1140.0,1141.13,926.0,1140.01,1142.16,1140.0,1141.13,926.0
2019-12-31 14:00:00,1141.13,1142.78,1140.0,1142.5,690.0,1141.13,1142.78,1140.0,1142.5,690.0
2019-12-31 14:30:00,1141.51,1141.51,1138.14,1140.53,2301.0,1141.51,1141.51,1138.14,1140.53,2301.0
2019-12-31 15:00:00,1140.18,1142.49,1137.1,1142.49,2063.0,1140.18,1142.49,1137.1,1142.49,2063.0
2019-12-31 15:30:00,1141.55,1143.44,1138.39,1142.0,2531.0,1141.55,1143.44,1138.39,1142.0,2531.0
2020-01-02 09:30:00,1143.77,1148.52,1139.6,1142.65,3533.0,1143.77,1148.52,1139.6,1142.65,3533.0
2020-01-02 10:00:00,1141.69,1141.69,1135.01,1138.51,3998.0,1141.69,1141.69,1135.01,1138.51,3998.0
2020-01-02 10:30:00,1139.68,1146.47,1139.39,1145.1,1956.0,1139.68,1146.47,1139.39,1145.1,1956.0
2020-01-02 11:00:00,1145.89,1146.21,1142.6,1144.25,584.0,1145.89,1146.21,1142.6,1144.25,584.0
2020-01-02 11:30:00,1143.53,1146.57,1142.45,1145.21,1199.0,1143.53,1146.57,1142.45,1145.21,1199.0
2020-01-02 12:00:00,1145.33,1146.38,1144.0,1145.49,895.0,1145.33,1146.38,1144.0,1145.49,895.0
2020-01-02 12:30:00,1145.49,1147.83,1145.49,1147.59,698.0,1145.49,1147.83,1145.49,1147.59,698.0
2020-01-02 13:00:00,1147.6,1149.47,1146.73,1148.52,1157.0,1147.6,1149.47,1146.73,1148.52,1157.0
2020-01-02 13:30:00,1148.52,1149.99,1148.02,1149.33,944.0,1148.52,1149.99,1148.02,1149.33,944.0
2020-01-02 14:00:00,1148.8,1149.69,1147.21,1149.1,1142.0,1148.8,1149.69,1147.21,1149.1,1142.0
2020-01-02 14:30:00,1147.58,1152.5,1147.58,1150.96,1419.0,1147.58,1152.5,1147.58,1150.96,1419.0
2020-01-02 15:00:00,1151.94,1151.95,1149.49,1151.23,1002.0,1151.94,1151.95,1149.49,1151.23,1002.0
2020-01-02 15:30:00,1151.1,1154.8,1151.1,1153.6,4447.0,1151.1,1154.8,1151.1,1153.6,4447.0
2020-01-03 09:30:00,1144.2,1149.86,1144.2,1149.79,900.0,1144.2,1149.86,1144.2,1149.79,900.0
2020-01-03 10:00:00,1147.55,1148.52,1145.12,1147.83,853.0,1147.55,1148.52,1145.12,1147.83,853.0
2020-01-03 10:30:00,1147.82,1149.59,1146.74,1147.98,1626.0,1147.82,1149.59,1146.74,1147.98,1626.0
2020-01-03 11:00:00,1147.75,1150.0,1146.34,1149.2,1852.0,1147.75,1150.0,1146.34,1149.2,1852.0
2020-01-03 11:30:00,1148.78,1150.0,1147.5,1148.05,1557.0,1148.78,1150.0,1147.5,1148.05,1557.0
2020-01-03 12:00:00,1148.12,1150.54,1148.0,1150.54,1041.0,1148.12,1150.54,1148.0,1150.54,1041.0
2020-01-03 12:30:00,1150.13,1151.46,1148.56,1150.38,2516.0,1150.13,1151.46,1148.56,1150.38,2516.0
2020-01-03 13:00:00,1150.38,1152.95,1150.26,1152.23,1034.0,1150.38,1152.95,1150.26,1152.23,1034.0
2020-01-03 13:30:00,1152.23,1152.47,1149.31,1151.21,764.0,1152.23,1152.47,1149.31,1151.21,764.0
2020-01-03 14:00:00,1150.79,1153.95,1149.74,1151.54,1334.0,1150.79,1153.95,1149.74,1151.54,1334.0
2020-01-03 14:30:00,1151.85,1155.55,1151.85,1154.56,879.0,1151.85,1155.55,1151.85,1154.56,879.0
2020-01-03 15:00:00,1154.85,1158.8,1154.26,1156.86,1140.0,1154.85,1158.8,1154.26,1156.86,1140.0
2020-01-03 15:30:00,1156.52,1164.96,1154.2,1159.9,5917.0,1156.52,1164.96,1154.2,1159.9,5917.0
2020-01-06 09:30:00,1151.46,1156.55,1148.19,1152.38,1504.0,1151.46,1156.55,1148.19,1152.38,1504.0
2020-01-06 10:00:00,1152.19,1156.32,1151.2,1153.2,540.0,1152.19,1156.32,1151.2,1153.2,540.0
2020-01-06 10:30:00,1154.75,1157.74,1154.01,1154.95,1361.0,1154.75,1157.74,1154.01,1154.95,1361.0
2020-01-06 11:00:00,1155.88,1159.8,1154.34,1154.34,843.0,1155.88,1159.8,1154.34,1154.34,843.0
2020-01-06 11:30:00,1155.79,1159.95,1154.94,1156.7,786.0,1155.79,1159.95,1154.94,1156.7,786.0
2020-01-06 12:00:00,1156.44,1157.51,1155.57,1157.13,1093.0,1156.44,1157.51,1155.57,1157.13,1093.0
2020-01-06 12:30:00,1157.36,1158.77,1157.36,1158.22,723.0,1157.36,1158.77,1157.36,1158.22,723.0
2020-01-06 13:00:00,1158.92,1163.01,1158.78,1163.0,835.0,1158.92,1163.01,1158.78,1163.0,835.0
2020-01-06 13:30:00,1163.11,1163.76,1160.26,1162.46,639.0,1163.11,1163.76,1160.26,1162.46,639.0
2020-01-06 14:00:00,1162.11,1163.82,1159.72,1161.71,906.0,1162.11,1163.82,1159.72,1161.71,906.0
2020-01-06 14:30:00,1161.24,1161.84,1160.02,1160.9,1030.0,1161.24,1161.84,1160.02,1160.9,1030.0
2020-01-06 15:00:00,1161.03,1161.8,1157.51,1158.2,1426.0,1161.03,1161.8,1157.51,1158.2,1426.0
2020-01-06 15:30:00,1158.18,1161.91,1155.21,1160.59,4331.0,1158.18,1161.91,1155.21,1160.59,4331.0
2020-01-07 09:30:00,1160.01,1163.01,1159.0,1161.78,1114.0,1160.01,1163.01,1159.0,1161.78,1114.0
2020-01-07 10:00:00,1160.24,1162.75,1160.17,1161.25,768.0,1160.24,1162.75,1160.17,1161.25,768.0
2020-01-07 10:30:00,1161.97,1167.92,1161.29,1166.97,2300.0,1161.97,1167.92,1161.29,1166.97,2300.0
2020-01-07 11:00:00,1168.0,1169.26,1166.01,1166.76,1572.0,1168.0,1169.26,1166.01,1166.76,1572.0
2020-01-07 11:30:00,1167.16,1167.36,1162.41,1163.6,1211.0,1167.16,1167.36,1162.41,1163.6,1211.0
2020-01-07 12:00:00,1163.9,1163.9,1160.12,1161.03,1052.0,1163.9,1163.9,1160.12,1161.03,1052.0
2020-01-07 12:30:00,1161.61,1162.08,1160.48,1161.26,864.0,1161.61,1162.08,1160.48,1161.26,864.0
2020-01-07 13:00:00,1161.26,1162.37,1160.15,1161.87,641.0,1161.26,1162.37,1160.15,1161.87,641.0
2020-01-07 13:30:00,1161.62,1162.3,1160.65,1161.72,715.0,1161.62,1162.3,1160.65,1161.72,715.0
2020-01-07 14:00:00,1161.73,1161.9,1158.83,1159.95,668.0,1161.73,1161.9,1158.83,1159.95,668.0
2020-01-07 14:30:00,1160.37,1161.35,1158.27,1161.35,1589.0,1160.37,1161.35,1158.27,1161.35,1589.0
2020-01-07 15:00:00,1161.35,1161.93,1160.21,1161.25,947.0,1161.35,1161.93,1160.21,1161.25,947.0
2020-01-07 15:30:00,1161.31,1165.35,1160.01,1160.49,1963.0,1161.31,1165.35,1160.01,1160.49,1963.0
2020-01-08 09:30:00,1159.61,1159.69,1154.31,1159.19,2109.0,1159.61,1159.69,1154.31,1159.19,2109.0
2020-01-08 10:00:00,1158.13,1163.79,1158.02,1158.86,2417.0,1158.13,1163.79,1158.02,1158.86,2417.0
2020-01-08 10:30:00,1160.55,1161.09,1158.9,1161.08,2753.0,1160.55,1161.09,1158.9,1161.08,2753.0
2020-01-08 11:00:00,1163.23,1163.23,1159.01,1163.0,909.0,1163.23,1163.23,1159.01,1163.0,909.0
2020-01-08 11:30:00,1160.9,1166.0,1159.61,1164.39,715.0,1160.9,1166.0,1159.61,1164.39,715.0
2020-01-08 12:00:00,1164.45,1164.99,1162.37,1163.4,774.0,1164.45,1164.99,1162.37,1163.4,774.0
2020-01-08 12:30:00,1162.84,1163.35,1160.5,1161.32,829.0,1162.84,1163.35,1160.5,1161.32,829.0
2020-01-08 13:00:00,1161.26,1162.32,1159.87,1161.3,2577.0,1161.26,1162.32,1159.87,1161.3,2577.0
2020-01-08 13:30:00,1161.5,1162.97,1156.4,1157.3,1898.0,1161.5,1162.97,1156.4,1157.3,1898.0
2020-01-08 14:00:00,1157.2,1158.67,1155.89,1157.87,1061.0,1157.2,1158.67,1155.89,1157.87,1061.0
2020-01-08 14:30:00,1156.97,1159.2,1156.38,1159.19,862.0,1156.97,1159.2,1156.38,1159.19,862.0
2020-01-08 15:00:00,1159.35,1159.35,1157.61,1158.29,1298.0,1159.35,1159.35,1157.61,1158.29,1298.0
2020-01-08 15:30:00,1158.59,1159.01,1152.88,1154.53,3750.0,1158.59,1159.01,1152.88,1154.53,3750.0
2020-01-09 09:30:00,1156.59,1161.5,1156.18,1160.22,849.0,1156.59,1161.5,1156.18,1160.22,849.0
2020-01-09 10:00:00,1159.65,1163.98,1157.83,1163.35,1299.0,1159.65,1163.98,1157.83,1163.35,1299.0
2020-01-09 10:30:00,1162.88,1164.4,1162.0,1163.5,1455.0,1162.88,1164.4,1162.0,1163.5,1455.0
2020-01-09 11:00:00,1162.73,1163.26,1159.87,1160.69,672.0,1162.73,1163.26,1159.87,1160.69,672.0
2020-01-09 11:30:00,1160.69,1164.32,1159.91,1164.2,1118.0,1160.69,1164.32,1159.91,1164.2,1118.0
2020-01-09 12:00:00,1164.32,1166.99,1164.02,1166.7,875.0,1164.32,1166.99,1164.02,1166.7,875.0
2020-01-09 12:30:00,1165.06,1166.88,1163.06,1165.58,1074.0,1165.06,1166.88,1163.06,1165.58,1074.0
2020-01-09 13:00:00,1165.61,1167.7,1165.4,1166.29,1072.0,1165.61,1167.7,1165.4,1166.29,1072.0
2020-01-09 13:30:00,1166.9,1168.26,1165.34,1166.64,601.0,1166.9,1168.26,1165.34,1166.64,601.0
2020-01-09 14:00:00,1165.99,1167.1,1164.86,1165.54,559.0,1165.99,1167.1,1164.86,1165.54,559.0
2020-01-09 14:30:00,1165.53,1167.29,1164.93,1166.68,508.0,1165.53,1167.29,1164.93,1166.68,508.0
2020-01-09 15:00:00,1165.7,1167.76,1161.58,1166.98,1427.0,1165.7,1167.76,1161.58,1166.98,1427.0
2020-01-09 15:30:00,1166.98,1168.79,1160.46,1165.89,1632.0,1166.98,1168.79,1160.46,1165.89,1632.0
2020-01-10 09:30:00,1167.73,1169.49,1164.01,1169.3,1780.0,1167.73,1169.49,1164.01,1169.3,1780.0
2020-01-10 10:00:00,1169.47,1171.38,1163.17,1164.55,1442.0,1169.47,1171.38,1163.17,1164.55,1442.0
2020-01-10 10:30:00,1165.37,1167.94,1162.15,1164.3,1900.0,1165.37,1167.94,1162.15,1164.3,1900.0
2020-01-10 11:00:00,1164.19,1165.67,1163.2,1163.86,489.0,1164.19,1165.67,1163.2,1163.86,489.0
2020-01-10 11:30:00,1163.8,1167.13,1162.0,1166.7,1562.0,1163.8,1167.13,1162.0,1166.7,1562.0
2020-01-10 12:00:00,1168.76,1168.76,1163.2,1163.71,890.0,1168.76,1168.76,1163.2,1163.71,890.0
2020-01-10 12:30:00,1163.58,1166.4,1163.58,1165.4,247.0,1163.58,1166.4,1163.58,1165.4,247.0
2020-01-10 13:00:00,1165.0,1166.71,1160.56,1163.4,684.0,1165.0,1166.71,1160.56,1163.4,684.0
2020-01-10 13:30:00,1164.18,1165.44,1161.44,1164.74,483.0,1164.18,1165.44,1161.44,1164.74,483.0
2020-01-10 14:00:00,1164.65,1166.39,1163.1,1166.38,696.0,1164.65,1166.39,1163.1,1166.38,696.0
2020-01-10 14:30:00,1165.34,1165.5,1163.79,1164.33,580.0,1165.34,1165.5,1163.79,1164.33,580.0
2020-01-10 15:00:00,1164.05,1164.75,1161.13,1162.54,1197.0,1164.05,1164.75,1161.13,1162.54,1197.0
2020-01-10 15:30:00,1162.21,1164.71,1161.02,1161.98,2415.0,1162.21,1164.71,1161.02,1161.98,2415.0
2020-01-13 09:30:00,1161.25,1171.01,1161.25,1168.4,839.0,1161.25,1171.01,1161.25,1168.4,839.0
2020-01-13 10:00:00,1168.4,1171.6,1168.4,1170.2,654.0,1168.4,1171.6,1168.4,1170.2,654.0
2020-01-13 10:30:00,1170.56,1171.5,1168.39,1168.67,1015.0,1170.56,1171.5,1168.39,1168.67,1015.0
2020-01-13 11:00:00,1168.63,1168.64,1165.95,1167.5,1007.0,1168.63,1168.64,1165.95,1167.5,1007.0
2020-01-13 11:30:00,1167.5,1168.22,1166.3,1168.0,481.0,1167.5,1168.22,1166.3,1168.0,481.0
2020-01-13 12:00:00,1168.15,1169.99,1167.6,1167.89,788.0,1168.15,1169.99,1167.6,1167.89,788.0
2020-01-13 12:30:00,1167.2,1171.52,1165.77,1167.3,2361.0,1167.2,1171.52,1165.77,1167.3,2361.0
2020-01-13 13:00:00,1169.85,1171.16,1167.84,1168.3,574.0,1169.85,1171.16,1167.84,1168.3,574.0
2020-01-13 13:30:00,1168.9,1168.9,1166.21,1167.09,582.0,1168.9,1168.9,1166.21,1167.09,582.0
2020-01-13 14:00:00,1167.88,1169.3,1165.2,1168.26,1024.0,1167.88,1169.3,1165.2,1168.26,1024.0
2020-01-13 14:30:00,1168.45,1168.74,1166.6,1167.63,751.0,1168.45,1168.74,1166.6,1167.63,751.0
2020-01-13 15:00:00,1167.67,1167.67,1162.81,1164.5,2373.0,1167.67,1167.67,1162.81,1164.5,2373.0
2020-01-13 15:30:00,1164.65,1169.51,1163.06,1167.31,4323.0,1164.65,1169.51,1163.06,1167.31,4323.0
2020-01-14 09:30:00,1165.79,1167.59,1160.86,1167.58,2150.0,1165.79,1167.59,1160.86,1167.58,2150.0
2020-01-14 10:00:00,1167.6,1169.98,1167.0,1169.89,1045.0,1167.6,1169.98,1167.0,1169.89,1045.0
2020-01-14 10:30:00,1168.99,1174.99,1168.86,1173.53,1427.0,1168.99,1174.99,1168.86,1173.53,1427.0
2020-01-14 11:00:00,1173.9,1176.17,1172.96,1174.65,1157.0,1173.9,1176.17,1172.96,1174.65,1157.0
2020-01-14 11:30:00,1175.2,1176.96,1174.97,1175.64,581.0,1175.2,1176.96,1174.97,1175.64,581.0
2020-01-14 12:00:00,1175.94,1176.86,1175.0,1176.0,916.0,1175.94,1176.86,1175.0,1176.0,916.0
2020-01-14 12:30:00,1175.82,1180.0,1175.82,1177.3,2029.0,1175.82,1180.0,1175.82,1177.3,2029.0
2020-01-14 13:00:00,1177.3,1178.17,1176.08,1176.78,644.0,1177.3,1178.17,1176.08,1176.78,644.0
2020-01-14 13:30:00,1177.31,1178.23,1175.45,1176.16,823.0,1177.31,1178.23,1175.45,1176.16,823.0
2020-01-14 14:00:00,1174.93,1175.59,1173.46,1174.34,638.0,1174.93,1175.59,1173.46,1174.34,638.0
2020-01-14 14:30:00,1174.5,1175.75,1174.18,1174.93,735.0,1174.5,1175.75,1174.18,1174.93,735.0
2020-01-14 15:00:00,1174.52,1178.47,1174.04,1176.36,1688.0,1174.52,1178.47,1174.04,1176.36,1688.0
2020-01-14 15:30:00,1176.54,1178.1,1173.03,1177.2,3755.0,1176.54,1178.1,1173.03,1177.2,3755.0
2020-01-15 09:30:00,1178.85,1184.17,1176.52,1183.0,1986.0,1178.85,1184.17,1176.52,1183.0,1986.0
2020-01-15 10:00:00,1180.94,1182.0,1176.41,1179.4,1712.0,1180.94,1182.0,1176.41,1179.4,1712.0
2020-01-15 10:30:00,1178.9,1181.93,1178.33,1180.51,757.0,1178.9,1181.93,1178.33,1180.51,757.0
2020-01-15 11:00:00,1180.94,1181.99,1179.04,1181.1,4997.0,1180.94,1181.99,1179.04,1181.1,4997.0
2020-01-15 11:30:00,1179.48,1187.25,1179.48,1187.25,3329.0,1179.48,1187.25,1179.48,1187.25,3329.0
2020-01-15 12:00:00,1184.33,1186.37,1182.34,1183.32,1435.0,1184.33,1186.37,1182.34,1183.32,1435.0
2020-01-15 12:30:00,1183.32,1183.34,1176.05,1176.05,1289.0,1183.32,1183.34,1176.05,1176.05,1289.0
2020-01-15 13:00:00,1178.29,1179.13,1177.02,1178.02,574.0,1178.29,1179.13,1177.02,1178.02,574.0
2020-01-15 13:30:00,1179.11,1180.14,1177.4,1177.4,1667.0,1179.11,1180.14,1177.4,1177.4,1667.0
2020-01-15 14:00:00,1177.4,1179.8,1177.21,1178.26,1375.0,1177.4,1179.8,1177.21,1178.26,1375.0
2020-01-15 14:30:00,1178.95,1178.95,1174.56,1174.68,1455.0,1178.95,1178.95,1174.56,1174.68,1455.0
2020-01-15 15:00:00,1172.99,1174.09,1168.01,1168.1,1897.0,1172.99,1174.09,1168.01,1168.1,1897.0
2020-01-15 15:30:00,1169.13,1170.55,1164.47,1167.91,5008.0,1169.13,1170.55,1164.47,1167.91,5008.0
2020-01-16 09:30:00,1173.6,1181.65,1172.75,1181.65,2081.0,1173.6,1181.65,1172.75,1181.65,2081.0
2020-01-16 10:00:00,1180.34,1180.34,1176.5,1179.0,680.0,1180.34,1180.34,1176.5,1179.0,680.0
2020-01-16 10:30:00,1178.89,1179.7,1176.07,1179.7,676.0,1178.89,1179.7,1176.07,1179.7,676.0
2020-01-16 11:00:00,1179.99,1180.99,1177.03,1180.1,2199.0,1179.99,1180.99,1177.03,1180.1,2199.0
2020-01-16 11:30:00,1179.6,1185.8,1178.41,1182.86,687.0,1179.6,1185.8,1178.41,1182.86,687.0
2020-01-16 12:00:00,1183.16,1184.6,1182.43,1183.55,797.0,1183.16,1184.6,1182.43,1183.55,797.0
2020-01-16 12:30:00,1184.67,1185.66,1183.4,1184.0,606.0,1184.67,1185.66,1183.4,1184.0,606.0
2020-01-16 13:00:00,1184.02,1185.44,1182.41,1183.01,1104.0,1184.02,1185.44,1182.41,1183.01,1104.0
2020-01-16 13:30:00,1183.1,1184.77,1182.81,1184.77,726.0,1183.1,1184.77,1182.81,1184.77,726.0
2020-01-16 14:00:00,1184.36,1184.36,1181.14,1181.88,411.0,1184.36,1184.36,1181.14,1181.88,411.0
2020-01-16 14:30:00,1181.22,1182.01,1179.82,1180.56,740.0,1181.22,1182.01,1179.82,1180.56,740.0
2020-01-16 15:00:00,1180.59,1180.59,1176.29,1180.38,1086.0,1180.59,1180.59,1176.29,1180.38,1086.0
2020-01-16 15:30:00,1179.6,1183.38,1179.54,1182.31,4346.0,1179.6,1183.38,1179.54,1182.31,4346.0
2020-01-17 09:30:00,1182.0,1194.7,1178.16,1187.88,1787.0,1182.0,1194.7,1178.16,1187.88,1787.0
2020-01-17 10:00:00,1188.01,1190.01,1185.6,1188.04,1119.0,1188.01,1190.01,1185.6,1188.04,1119.0
2020-01-17 10:30:00,1187.5,1190.81,1186.78,1188.57,1119.0,1187.5,1190.81,1186.78,1188.57,1119.0
2020-01-17 11:00:00,1187.24,1191.5,1187.24,1190.8,1011.0,1187.24,1191.5,1187.24,1190.8,1011.0
2020-01-17 11:30:00,1190.26,1191.2,1188.92,1190.48,757.0,1190.26,1191.2,1188.92,1190.48,757.0
2020-01-17 12:00:00,1189.74,1190.04,1187.76,1188.18,1212.0,1189.74,1190.04,1187.76,1188.18,1212.0
2020-01-17 12:30:00,1188.82,1192.45,1186.8,1188.64,1287.0,1188.82,1192.45,1186.8,1188.64,1287.0
2020-01-17 13:00:00,1188.31,1188.46,1185.18,1187.28,685.0,1188.31,1188.46,1185.18,1187.28,685.0
2020-01-17 13:30:00,1184.87,1187.63,1184.79,1185.69,899.0,1184.87,1187.63,1184.79,1185.69,899.0
2020-01-17 14:00:00,1186.44,1188.71,1186.43,1187.9,451.0,1186.44,1188.71,1186.43,1187.9,451.0
2020-01-17 14:30:00,1188.15,1189.75,1184.63,1189.2,1509.0,1188.15,1189.75,1184.63,1189.2,1509.0
2020-01-17 15:00:00,1189.04,1190.1,1187.1,1190.1,781.0,1189.04,1190.1,1187.1,1190.1,781.0
2020-01-17 15:30:00,1189.58,1193.36,1188.06,1191.46,3290.0,1189.58,1193.36,1188.06,1191.46,3290.0
2020-01-21 09:30:00,1186.36,1193.0,1185.68,1187.97,2587.0,1186.36,1193.0,1185.68,1187.97,2587.0
2020-01-21 10:00:00,1188.78,1189.29,1183.11,1185.92,961.0,1188.78,1189.29,1183.11,1185.92,961.0
2020-01-21 10:30:00,1186.66,1187.03,1181.35,1182.27,1604.0,1186.66,1187.03,1181.35,1182.27,1604.0
2020-01-21 11:00:00,1182.41,1185.99,1182.41,1184.68,675.0,1182.41,1185.99,1182.41,1184.68,675.0
2020-01-21 11:30:00,1184.68,1186.59,1184.24,1184.66,1600.0,1184.68,1186.59,1184.24,1184.66,1600.0
2020-01-21 12:00:00,1184.8,1185.3,1182.43,1182.44,226.0,1184.8,1185.3,1182.43,1182.44,226.0
2020-01-21 12:30:00,1182.45,1183.88,1181.54,1181.81,418.0,1182.45,1183.88,1181.54,1181.81,418.0
2020-01-21 13:00:00,1183.43,1183.44,1179.0,1179.74,338.0,1183.43,1183.44,1179.0,1179.74,338.0
2020-01-21 13:30:00,1180.3,1182.95,1175.53,1180.6,2704.0,1180.3,1182.95,1175.53,1180.6,2704.0
2020-01-21 14:00:00,1179.63,1183.79,1178.71,1183.45,1078.0,1179.63,1183.79,1178.71,1183.45,1078.0
2020-01-21 14:30:00,1183.16,1190.62,1183.16,1187.1,2374.0,1183.16,1190.62,1183.16,1187.1,2374.0
2020-01-21 15:00:00,1186.75,1189.7,1186.4,1188.53,1150.0,1186.75,1189.7,1186.4,1188.53,1150.0
2020-01-21 15:30:00,1187.61,1188.87,1181.87,1186.44,2873.0,1187.61,1188.87,1181.87,1186.44,2873.0
2020-01-22 09:30:00,1191.97,1192.11,1181.2,1185.41,1062.0,1191.97,1192.11,1181.2,1185.41,1062.0
2020-01-22 10:00:00,1187.1,1189.0,1182.55,1186.55,1188.0,1187.1,1189.0,1182.55,1186.55,1188.0
2020-01-22 10:30:00,1189.66,1190.64,1186.05,1187.77,430.0,1189.66,1190.64,1186.05,1187.77,430.0
2020-01-22 11:00:00,1186.4,1189.7,1181.26,1182.44,998.0,1186.4,1189.7,1181.26,1182.44,998.0
2020-01-22 11:30:00,1184.88,1191.48,1183.04,1189.99,1581.0,1184.88,1191.48,1183.04,1189.99,1581.0
2020-01-22 12:00:00,1190.0,1193.0,1190.0,1191.85,1100.0,1190.0,1193.0,1190.0,1191.85,1100.0
2020-01-22 12:30:00,1191.86,1192.62,1188.18,1190.99,1080.0,1191.86,1192.62,1188.18,1190.99,1080.0
2020-01-22 13:00:00,1191.08,1191.08,1187.46,1190.7,513.0,1191.08,1191.08,1187.46,1190.7,513.0
2020-01-22 13:30:00,1189.33,1190.85,1187.8,1188.28,891.0,1189.33,1190.85,1187.8,1188.28,891.0
2020-01-22 14:00:00,1188.28,1191.45,1187.06,1187.06,684.0,1188.28,1191.45,1187.06,1187.06,684.0
2020-01-22 14:30:00,1187.11,1190.99,1187.11,1188.32,772.0,1187.11,1190.99,1187.11,1188.32,772.0
2020-01-22 15:00:00,1187.8,1188.86,1184.02,1184.35,1209.0,1187.8,1188.86,1184.02,1184.35,1209.0
2020-01-22 15:30:00,1183.66,1188.65,1179.57,1186.21,3514.0,1183.66,1188.65,1179.57,1186.21,3514.0
2020-01-23 09:30:00,1178.77,1180.13,1172.5,1177.83,1228.0,1178.77,1180.13,1172.5,1177.83,1228.0
2020-01-23 10:00:00,1175.1,1178.3,1173.12,1176.72,1050.0,1175.1,1178.3,1173.12,1176.72,1050.0
2020-01-23 10:30:00,1176.59,1179.5,1176.23,1178.36,2160.0,1176.59,1179.5,1176.23,1178.36,2160.0
2020-01-23 11:00:00,1178.32,1178.53,1176.25,1176.25,2021.0,1178.32,1178.53,1176.25,1176.25,2021.0
2020-01-23 11:30:00,1176.0,1179.38,1172.98,1176.6,1099.0,1176.0,1179.38,1172.98,1176.6,1099.0
2020-01-23 12:00:00,1177.49,1180.9,1176.3,1179.86,774.0,1177.49,1180.9,1176.3,1179.86,774.0
2020-01-23 12:30:00,1179.01,1182.5,1177.35,1179.6,832.0,1179.01,1182.5,1177.35,1179.6,832.0
2020-01-23 13:00:00,1179.99,1183.41,1179.93,1181.09,570.0,1179.99,1183.41,1179.93,1181.09,570.0
2020-01-23 13:30:00,1182.25,1182.85,1179.81,1182.02,1085.0,1182.25,1182.85,1179.81,1182.02,1085.0
2020-01-23 14:00:00,1181.04,1183.88,1178.31,1183.39,1316.0,1181.04,1183.88,1178.31,1183.39,1316.0
2020-01-23 14:30:00,1182.2,1187.01,1182.2,1185.94,1751.0,1182.2,1187.01,1182.2,1185.94,1751.0
2020-01-23 15:00:00,1185.94,1186.39,1183.75,1184.4,1692.0,1185.94,1186.39,1183.75,1184.4,1692.0
2020-01-23 15:30:00,1184.84,1185.06,1180.4,1180.4,3478.0,1184.84,1185.06,1180.4,1180.4,3478.0
2020-01-24 09:30:00,1181.08,1190.8,1181.08,1185.5,1637.0,1181.08,1190.8,1181.08,1185.5,1637.0
2020-01-24 10:00:00,1184.3,1187.49,1182.31,1185.77,1367.0,1184.3,1187.49,1182.31,1185.77,1367.0
2020-01-24 10:30:00,1185.86,1188.9,1185.5,1186.4,1465.0,1185.86,1188.9,1185.5,1186.4,1465.0
2020-01-24 11:00:00,1187.89,1189.35,1186.9,1188.4,2102.0,1187.89,1189.35,1186.9,1188.4,2102.0
2020-01-24 11:30:00,1188.9,1190.96,1187.0,1189.53,1166.0,1188.9,1190.96,1187.0,1189.53,1166.0
2020-01-24 12:00:00,1187.73,1189.21,1186.31,1188.1,2123.0,1187.73,1189.21,1186.31,1188.1,2123.0
2020-01-24 12:30:00,1188.16,1189.91,1188.16,1189.03,899.0,1188.16,1189.91,1188.16,1189.03,899.0
2020-01-24 13:00:00,1189.05,1189.05,1185.01,1186.49,848.0,1189.05,1189.05,1185.01,1186.49,848.0
2020-01-24 13:30:00,1184.51,1185.99,1179.96,1184.24,1646.0,1184.51,1185.99,1179.96,1184.24,1646.0
2020-01-24 14:00:00,1184.19,1186.05,1181.1,1183.47,1243.0,1184.19,1186.05,1181.1,1183.47,1243.0
2020-01-24 14:30:00,1185.0,1187.89,1183.21,1186.25,1110.0,1185.0,1187.89,1183.21,1186.25,1110.0
2020-01-24 15:00:00,1186.12,1189.86,1185.53,1189.29,1020.0,1186.12,1189.86,1185.53,1189.29,1020.0
2020-01-24 15:30:00,1188.79,1189.96,1183.72,1187.02,2832.0,1188.79,1189.96,1183.72,1187.02,2832.0
2020-01-27 09:30:00,1176.49,1184.32,1171.73,1177.84,1054.0,1176.49,1184.32,1171.73,1177.84,1054.0
2020-01-27 10:00:00,1178.39,1183.74,1175.18,1176.11,2293.0,1178.39,1183.74,1175.18,1176.11,2293.0
2020-01-27 10:30:00,1177.11,1178.21,1172.56,1174.98,1765.0,1177.11,1178.21,1172.56,1174.98,1765.0
2020-01-27 11:00:00,1174.95,1179.1,1171.53,1179.09,1193.0,1174.95,1179.1,1171.53,1179.09,1193.0
2020-01-27 11:30:00,1175.91,1180.09,1174.13,1178.48,865.0,1175.91,1180.09,1174.13,1178.48,865.0
2020-01-27 12:00:00,1178.99,1181.5,1178.13,1181.5,1025.0,1178.99,1181.5,1178.13,1181.5,1025.0
2020-01-27 12:30:00,1181.1,1182.65,1179.09,1179.09,350.0,1181.1,1182.65,1179.09,1179.09,350.0
2020-01-27 13:00:00,1180.4,1180.4,1175.3,1177.16,1911.0,1180.4,1180.4,1175.3,1177.16,1911.0
2020-01-27 13:30:00,1177.41,1178.94,1176.46,1177.01,851.0,1177.41,1178.94,1176.46,1177.01,851.0
2020-01-27 14:00:00,1177.4,1178.22,1175.88,1177.99,902.0,1177.4,1178.22,1175.88,1177.99,902.0
2020-01-27 14:30:00,1177.01,1179.28,1174.5,1176.09,778.0,1177.01,1179.28,1174.5,1176.09,778.0
2020-01-27 15:00:00,1176.07,1176.9,1174.61,1176.44,1707.0,1176.07,1176.9,1174.61,1176.44,1707.0
2020-01-27 15:30:00,1175.81,1176.43,1170.74,1173.66,2669.0,1175.81,1176.43,1170.74,1173.66,2669.0
2020-01-28 09:30:00,1170.58,1179.9,1170.58,1175.25,2638.0,1170.58,1179.9,1170.58,1175.25,2638.0
2020-01-28 10:00:00,1175.41,1182.6,1175.04,1182.5,1406.0,1175.41,1182.6,1175.04,1182.5,1406.0
2020-01-28 10:30:00,1181.3,1183.05,1178.12,1182.3,2938.0,1181.3,1183.05,1178.12,1182.3,2938.0
2020-01-28 11:00:00,1182.5,1182.9,1180.12,1181.02,1277.0,1182.5,1182.9,1180.12,1181.02,1277.0
2020-01-28 11:30:00,1181.52,1183.59,1180.11,1183.58,862.0,1181.52,1183.59,1180.11,1183.58,862.0
2020-01-28 12:00:00,1183.58,1183.59,1181.53,1182.7,333.0,1183.58,1183.59,1181.53,1182.7,333.0
2020-01-28 12:30:00,1181.53,1182.72,1177.35,1180.52,789.0,1181.53,1182.72,1177.35,1180.52,789.0
2020-01-28 13:00:00,1180.72,1182.49,1178.58,1180.97,376.0,1180.72,1182.49,1178.58,1180.97,376.0
2020-01-28 13:30:00,1181.4,1181.4,1177.43,1180.26,476.0,1181.4,1181.4,1177.43,1180.26,476.0
2020-01-28 14:00:00,1180.26,1180.8,1176.92,1178.48,540.0,1180.26,1180.8,1176.92,1178.48,540.0
2020-01-28 14:30:00,1178.17,1180.14,1175.1,1176.22,2121.0,1178.17,1180.14,1175.1,1176.22,2121.0
2020-01-28 15:00:00,1176.41,1176.41,1170.37,1173.93,1769.0,1176.41,1176.41,1170.37,1173.93,1769.0
2020-01-28 15:30:00,1174.36,1175.95,1168.99,1170.5,5963.0,1174.36,1175.95,1168.99,1170.5,5963.0
2020-01-29 09:30:00,1169.91,1172.26,1166.0,1170.63,981.0,1169.91,1172.26,1166.0,1170.63,981.0
2020-01-29 10:00:00,1171.0,1174.51,1170.66,1172.9,496.0,1171.0,1174.51,1170.66,1172.9,496.0
2020-01-29 10:30:00,1172.95,1173.79,1169.83,1172.54,456.0,1172.95,1173.79,1169.83,1172.54,456.0
2020-01-29 11:00:00,1172.82,1174.29,1171.41,1173.48,882.0,1172.82,1174.29,1171.41,1173.48,882.0
2020-01-29 11:30:00,1172.95,1176.96,1171.38,1176.95,881.0,1172.95,1176.96,1171.38,1176.95,881.0
2020-01-29 12:00:00,1175.98,1181.99,1175.98,1178.97,3756.0,1175.98,1181.99,1175.98,1178.97,3756.0
2020-01-29 12:30:00,1176.87,1179.01,1175.6,1175.6,1497.0,1176.87,1179.01,1175.6,1175.6,1497.0
2020-01-29 13:00:00,1176.37,1177.98,1175.85,1177.6,532.0,1176.37,1177.98,1175.85,1177.6,532.0
2020-01-29 13:30:00,1176.95,1179.08,1175.36,1177.03,730.0,1176.95,1179.08,1175.36,1177.03,730.0
2020-01-29 14:00:00,1176.0,1176.86,1174.43,1174.44,381.0,1176.0,1176.86,1174.43,1174.44,381.0
2020-01-29 14:30:00,1175.12,1175.12,1172.76,1174.3,470.0,1175.12,1175.12,1172.76,1174.3,470.0
2020-01-29 15:00:00,1173.0,1175.59,1170.66,1174.32,745.0,1173.0,1175.59,1170.66,1174.32,745.0
2020-01-29 15:30:00,1172.84,1173.99,1169.01,1171.06,2919.0,1172.84,1173.99,1169.01,1171.06,2919.0
2020-01-30 09:30:00,1163.82,1176.78,1160.99,1175.9,2923.0,1163.82,1176.78,1160.99,1175.9,2923.0
2020-01-30 10:00:00,1176.8,1179.31,1171.42,1173.39,1524.0,1176.8,1179.31,1171.42,1173.39,1524.0
2020-01-30 10:30:00,1175.08,1175.98,1167.46,1169.72,616.0,1175.08,1175.98,1167.46,1169.72,616.0
2020-01-30 11:00:00,1169.81,1172.97,1169.73,1171.07,424.0,1169.81,1172.97,1169.73,1171.07,424.0
2020-01-30 11:30:00,1171.98,1175.99,1171.71,1175.99,1220.0,1171.98,1175.99,1171.71,1175.99,1220.0
2020-01-30 12:00:00,1175.5,1175.5,1173.95,1175.41,244.0,1175.5,1175.5,1173.95,1175.41,244.0
2020-01-30 12:30:00,1173.85,1174.74,1171.2,1171.21,528.0,1173.85,1174.74,1171.2,1171.21,528.0
2020-01-30 13:00:00,1170.62,1172.7,1170.1,1172.69,585.0,1170.62,1172.7,1170.1,1172.69,585.0
2020-01-30 13:30:00,1172.39,1174.71,1170.12,1171.18,1182.0,1172.39,1174.71,1170.12,1171.18,1182.0
2020-01-30 14:00:00,1171.5,1171.69,1167.98,1169.6,1425.0,1171.5,1171.69,1167.98,1169.6,1425.0
2020-01-30 14:30:00,1168.66,1171.58,1167.93,1171.5,1071.0,1168.66,1171.58,1167.93,1171.5,1071.0
2020-01-30 15:00:00,1171.72,1175.01,1166.89,1174.36,1358.0,1171.72,1175.01,1166.89,1174.36,1358.0
2020-01-30 15:30:00,1174.49,1178.28,1172.3,1176.86,3188.0,1174.49,1178.28,1172.3,1176.86,3188.0
2020-01-31 09:30:00,1168.21,1181.59,1168.21,1177.6,1182.0,1168.21,1181.59,1168.21,1177.6,1182.0
2020-01-31 10:00:00,1179.25,1183.25,1177.76,1182.5,1654.0,1179.25,1183.25,1177.76,1182.5,1654.0
2020-01-31 10:30:00,1181.96,1183.97,1180.01,1183.78,2198.0,1181.96,1183.97,1180.01,1183.78,2198.0
2020-01-31 11:00:00,1182.8,1184.03,1177.63,1177.63,4382.0,1182.8,1184.03,1177.63,1177.63,4382.0
2020-01-31 11:30:00,1177.63,1181.39,1176.46,1180.01,677.0,1177.63,1181.39,1176.46,1180.01,677.0
2020-01-31 12:00:00,1180.23,1180.23,1179.0,1180.02,788.0,1180.23,1180.23,1179.0,1180.02,788.0
2020-01-31 12:30:00,1179.0,1179.3,1173.1,1176.8,2074.0,1179.0,1179.3,1173.1,1176.8,2074.0
2020-01-31 13:00:00,1176.0,1177.95,1176.0,1176.75,1324.0,1176.0,1177.95,1176.0,1176.75,1324.0
2020-01-31 13:30:00,1177.0,1177.37,1173.88,1176.13,1152.0,1177.0,1177.37,1173.88,1176.13,1152.0
2020-01-31 14:00:00,1176.69,1177.61,1173.73,1175.33,941.0,1176.69,1177.61,1173.73,1175.33,941.0
2020-01-31 14:30:00,1175.93,1181.43,1175.92,1181.43,3293.0,1175.93,1181.43,1175.92,1181.43,3293.0
2020-01-31 15:00:00,1179.79,1180.3,1175.2,1175.92,2196.0,1179.79,1180.3,1175.2,1175.92,2196.0
2020-01-31 15:30:00,1175.24,1177.67,1172.89,1174.1,3043.0,1175.24,1177.67,1172.89,1174.1,3043.0
2020-02-03 09:30:00,1181.0,1192.4,1179.14,1188.79,1630.0,1181.0,1192.4,1179.14,1188.79,1630.0
2020-02-03 10:00:00,1191.96,1194.61,1187.13,1192.0,1546.0,1191.96,1194.61,1187.13,1192.0,1546.0
2020-02-03 10:30:00,1192.92,1192.92,1184.0,1186.8,2452.0,1192.92,1192.92,1184.0,1186.8,2452.0
2020-02-03 11:00:00,1186.45,1189.1,1184.3,1187.44,2108.0,1186.45,1189.1,1184.3,1187.44,2108.0
2020-02-03 11:30:00,1187.5,1187.86,1181.6,1183.83,1290.0,1187.5,1187.86,1181.6,1183.83,1290.0
2020-02-03 12:00:00,1184.02,1184.57,1180.99,1182.87,1243.0,1184.02,1184.57,1180.99,1182.87,1243.0
2020-02-03 12:30:00,1180.45,1184.38,1180.44,1181.23,1686.0,1180.45,1184.38,1180.44,1181.23,1686.0
2020-02-03 13:00:00,1183.95,1185.64,1180.97,1184.6,696.0,1183.95,1185.64,1180.97,1184.6,696.0
2020-02-03 13:30:00,1184.69,1185.64,1181.27,1181.27,946.0,1184.69,1185.64,1181.27,1181.27,946.0
2020-02-03 14:00:00,1184.9,1185.53,1182.99,1184.0,1465.0,1184.9,1185.53,1182.99,1184.0,1465.0
2020-02-03 14:30:00,1184.0,1187.43,1183.86,1186.35,1361.0,1184.0,1187.43,1183.86,1186.35,1361.0
2020-02-03 15:00:00,1187.1,1188.57,1185.02,1186.33,1412.0,1187.1,1188.57,1185.02,1186.33,1412.0
2020-02-03 15:30:00,1186.2,1186.35,1178.04,1179.98,4499.0,1186.2,1186.35,1178.04,1179.98,4499.0
2020-02-04 09:30:00,1185.02,1190.03,1185.02,1186.54,961.0,1185.02,1190.03,1185.02,1186.54,961.0
2020-02-04 10:00:00,1187.26,1189.85,1184.13,1186.5,1710.0,1187.26,1189.85,1184.13,1186.5,1710.0
2020-02-04 10:30:00,1187.7,1193.99,1187.7,1192.03,2980.0,1187.7,1193.99,1187.7,1192.03,2980.0
2020-02-04 11:00:00,1192.78,1192.78,1184.96,1188.2,927.0,1192.78,1192.78,1184.96,1188.2,927.0
2020-02-04 11:30:00,1188.71,1190.57,1184.53,1187.03,1305.0,1188.71,1190.57,1184.53,1187.03,1305.0
2020-02-04 12:00:00,1186.51,1192.72,1186.3,1191.32,1608.0,1186.51,1192.72,1186.3,1191.32,1608.0
2020-02-04 12:30:00,1191.67,1193.62,1190.65,1192.0,1500.0,1191.67,1193.62,1190.65,1192.0,1500.0
2020-02-04 13:00:00,1193.14,1195.0,1191.14,1195.0,903.0,1193.14,1195.0,1191.14,1195.0,903.0
2020-02-04 13:30:00,1194.6,1195.49,1192.49,1195.17,479.0,1194.6,1195.49,1192.49,1195.17,479.0
2020-02-04 14:00:00,1195.65,1199.04,1194.97,1198.08,2682.0,1195.65,1199.04,1194.97,1198.08,2682.0
2020-02-04 14:30:00,1197.56,1202.98,1197.56,1199.76,3467.0,1197.56,1202.98,1197.56,1199.76,3467.0
2020-02-04 15:00:00,1199.67,1202.38,1196.94,1197.69,2131.0,1199.67,1202.38,1196.94,1197.69,2131.0
2020-02-04 15:30:00,1198.01,1199.01,1190.89,1192.07,4237.0,1198.01,1199.01,1190.89,1192.07,4237.0
2020-02-05 09:30:00,1206.26,1264.98,1204.0,1263.43,8411.0,1206.26,1264.98,1204.0,1263.43,8411.0
2020-02-05 10:00:00,1261.7,1278.77,1259.75,1274.89,5041.0,1261.7,1278.77,1259.75,1274.89,5041.0
2020-02-05 10:30:00,1269.82,1283.63,1263.87,1280.0,4255.0,1269.82,1283.63,1263.87,1280.0,4255.0
2020-02-05 11:00:00,1280.6,1281.8,1269.19,1273.61,3361.0,1280.6,1281.8,1269.19,1273.61,3361.0
2020-02-05 11:30:00,1271.84,1274.2,1269.85,1273.49,3411.0,1271.84,1274.2,1269.85,1273.49,3411.0
2020-02-05 12:00:00,1273.0,1276.77,1267.27,1270.26,2776.0,1273.0,1276.77,1267.27,1270.26,2776.0
2020-02-05 12:30:00,1268.4,1272.0,1254.64,1266.22,2104.0,1268.4,1272.0,1254.64,1266.22,2104.0
2020-02-05 13:00:00,1264.82,1270.9,1263.04,1270.0,1507.0,1264.82,1270.9,1263.04,1270.0,1507.0
2020-02-05 13:30:00,1270.0,1274.99,1265.26,1271.03,1227.0,1270.0,1274.99,1265.26,1271.03,1227.0
2020-02-05 14:00:00,1272.2,1272.68,1267.39,1269.0,1473.0,1272.2,1272.68,1267.39,1269.0,1473.0
2020-02-05 14:30:00,1268.7,1271.2,1260.03,1262.87,2885.0,1268.7,1271.2,1260.03,1262.87,2885.0
2020-02-05 15:00:00,1261.7,1267.38,1256.41,1260.99,3148.0,1261.7,1267.38,1256.41,1260.99,3148.0
2020-02-05 15:30:00,1260.26,1267.01,1257.22,1259.41,11174.0,1260.26,1267.01,1257.22,1259.41,11174.0
2020-02-06 09:30:00,1262.38,1282.5,1262.38,1279.75,4159.0,1262.38,1282.5,1262.38,1279.75,4159.0
2020-02-06 10:00:00,1280.5,1293.6,1278.9,1290.15,4493.0,1280.5,1293.6,1278.9,1290.15,4493.0
2020-02-06 10:30:00,1291.0,1297.0,1289.2,1293.3,1940.0,1291.0,1297.0,1289.2,1293.3,1940.0
2020-02-06 11:00:00,1293.32,1297.11,1292.13,1294.7,1812.0,1293.32,1297.11,1292.13,1294.7,1812.0
2020-02-06 11:30:00,1294.7,1297.3,1292.61,1296.26,1671.0,1294.7,1297.3,1292.61,1296.26,1671.0
2020-02-06 12:00:00,1295.89,1301.0,1295.66,1298.0,2439.0,1295.89,1301.0,1295.66,1298.0,2439.0
2020-02-06 12:30:00,1298.0,1298.25,1293.92,1296.25,1919.0,1298.0,1298.25,1293.92,1296.25,1919.0
2020-02-06 13:00:00,1296.23,1298.21,1296.01,1296.43,1418.0,1296.23,1298.21,1296.01,1296.43,1418.0
2020-02-06 13:30:00,1297.3,1298.49,1296.07,1297.26,2028.0,1297.3,1298.49,1296.07,1297.26,2028.0
2020-02-06 14:00:00,1297.01,1299.71,1296.73,1299.0,1355.0,1297.01,1299.71,1296.73,1299.0,1355.0
2020-02-06 14:30:00,1299.07,1301.23,1297.79,1298.91,2590.0,1299.07,1301.23,1297.79,1298.91,2590.0
2020-02-06 15:00:00,1299.68,1301.19,1295.12,1298.23,2788.0,1299.68,1301.19,1295.12,1298.23,2788.0
2020-02-06 15:30:00,1296.9,1299.94,1294.77,1297.83,8431.0,1296.9,1299.94,1294.77,1297.83,8431.0
2020-02-07 09:30:00,1288.64,1298.38,1282.82,1296.32,2290.0,1288.64,1298.38,1282.82,1296.32,2290.0
2020-02-07 10:00:00,1297.4,1298.89,1291.29,1297.48,1577.0,1297.4,1298.89,1291.29,1297.48,1577.0
2020-02-07 10:30:00,1298.87,1309.02,1296.85,1307.23,2850.0,1298.87,1309.02,1296.85,1307.23,2850.0
2020-02-07 11:00:00,1306.91,1308.13,1303.29,1306.0,1342.0,1306.91,1308.13,1303.29,1306.0,1342.0
2020-02-07 11:30:00,1307.87,1309.0,1302.83,1306.4,1154.0,1307.87,1309.0,1302.83,1306.4,1154.0
2020-02-07 12:00:00,1302.26,1310.83,1302.26,1307.0,1063.0,1302.26,1310.83,1302.26,1307.0,1063.0
2020-02-07 12:30:00,1309.8,1310.79,1302.43,1307.5,2331.0,1309.8,1310.79,1302.43,1307.5,2331.0
2020-02-07 13:00:00,1306.31,1307.49,1298.8,1301.86,2149.0,1306.31,1307.49,1298.8,1301.86,2149.0
2020-02-07 13:30:00,1301.97,1303.3,1299.86,1302.23,477.0,1301.97,1303.3,1299.86,1302.23,477.0
2020-02-07 14:00:00,1300.0,1301.61,1293.52,1296.21,4230.0,1300.0,1301.61,1293.52,1296.21,4230.0
2020-02-07 14:30:00,1298.03,1299.3,1293.82,1298.2,4556.0,1298.03,1299.3,1293.82,1298.2,4556.0
2020-02-07 15:00:00,1299.75,1303.38,1298.01,1301.38,1329.0,1299.75,1303.38,1298.01,1301.38,1329.0
2020-02-07 15:30:00,1301.41,1307.06,1300.51,1305.7,3426.0,1301.41,1307.06,1300.51,1305.7,3426.0
2020-02-10 09:30:00,1303.22,1313.22,1303.0,1312.99,2063.0,1303.22,1313.22,1303.0,1312.99,2063.0
2020-02-10 10:00:00,1313.0,1318.39,1307.84,1307.84,4510.0,1313.0,1318.39,1307.84,1307.84,4510.0
2020-02-10 10:30:00,1310.85,1312.89,1309.58,1311.19,772.0,1310.85,1312.89,1309.58,1311.19,772.0
2020-02-10 11:00:00,1311.86,1314.21,1307.01,1307.18,3170.0,1311.86,1314.21,1307.01,1307.18,3170.0
2020-02-10 11:30:00,1306.22,1308.5,1305.04,1306.06,1679.0,1306.22,1308.5,1305.04,1306.06,1679.0
2020-02-10 12:00:00,1305.97,1307.99,1303.3,1305.0,8506.0,1305.97,1307.99,1303.3,1305.0,8506.0
2020-02-10 12:30:00,1305.4,1306.11,1302.06,1303.21,1496.0,1305.4,1306.11,1302.06,1303.21,1496.0
2020-02-10 13:00:00,1304.18,1304.18,1298.31,1300.41,1865.0,1304.18,1304.18,1298.31,1300.41,1865.0
2020-02-10 13:30:00,1299.3,1300.0,1294.37,1295.93,1032.0,1299.3,1300.0,1294.37,1295.93,1032.0
2020-02-10 14:00:00,1297.1,1297.1,1290.1,1290.71,1530.0,1297.1,1297.1,1290.1,1290.71,1530.0
2020-02-10 14:30:00,1291.55,1295.16,1291.54,1293.69,2293.0,1291.55,1295.16,1291.54,1293.69,2293.0
2020-02-10 15:00:00,1295.89,1297.5,1292.12,1294.97,1652.0,1295.89,1297.5,1292.12,1294.97,1652.0
2020-02-10 15:30:00,1294.99,1295.17,1291.02,1293.04,5838.0,1294.99,1295.17,1291.02,1293.04,5838.0
2020-02-11 09:30:00,1296.53,1297.8,1291.1,1297.3,3765.0,1296.53,1297.8,1291.1,1297.3,3765.0
2020-02-11 10:00:00,1297.41,1307.01,1297.29,1299.0,2195.0,1297.41,1307.01,1297.29,1299.0,2195.0
2020-02-11 10:30:00,1299.5,1303.02,1296.87,1299.0,1422.0,1299.5,1303.02,1296.87,1299.0,1422.0
2020-02-11 11:00:00,1299.4,1302.71,1298.17,1300.9,1334.0,1299.4,1302.71,1298.17,1300.9,1334.0
2020-02-11 11:30:00,1298.6,1305.8,1298.6,1304.64,2376.0,1298.6,1305.8,1298.6,1304.64,2376.0
2020-02-11 12:00:00,1304.34,1306.86,1300.0,1303.31,3547.0,1304.34,1306.86,1300.0,1303.31,3547.0
2020-02-11 12:30:00,1304.59,1306.89,1303.16,1304.99,1583.0,1304.59,1306.89,1303.16,1304.99,1583.0
2020-02-11 13:00:00,1304.72,1304.72,1301.24,1301.9,804.0,1304.72,1304.72,1301.24,1301.9,804.0
2020-02-11 13:30:00,1302.87,1302.87,1299.09,1301.45,1745.0,1302.87,1302.87,1299.09,1301.45,1745.0
2020-02-11 14:00:00,1301.93,1304.94,1301.38,1303.71,1189.0,1301.93,1304.94,1301.38,1303.71,1189.0
2020-02-11 14:30:00,1303.59,1305.7,1303.59,1305.1,1057.0,1303.59,1305.7,1303.59,1305.1,1057.0
2020-02-11 15:00:00,1304.96,1305.35,1300.92,1304.06,2837.0,1304.96,1305.35,1300.92,1304.06,2837.0
2020-02-11 15:30:00,1304.88,1307.98,1303.98,1305.75,4344.0,1304.88,1307.98,1303.98,1305.75,4344.0
2020-02-12 09:30:00,1312.22,1319.49,1304.17,1305.99,3152.0,1312.22,1319.49,1304.17,1305.99,3152.0
2020-02-12 10:00:00,1304.93,1307.01,1297.87,1299.91,2683.0,1304.93,1307.01,1297.87,1299.91,2683.0
2020-02-12 10:30:00,1301.19,1309.0,1301.18,1306.96,1577.0,1301.19,1309.0,1301.18,1306.96,1577.0
2020-02-12 11:00:00,1306.2,1310.97,1303.19,1308.12,1736.0,1306.2,1310.97,1303.19,1308.12,1736.0
2020-02-12 11:30:00,1308.62,1309.17,1305.01,1305.01,1141.0,1308.62,1309.17,1305.01,1305.01,1141.0
2020-02-12 12:00:00,1305.53,1305.95,1302.74,1303.59,1327.0,1305.53,1305.95,1302.74,1303.59,1327.0
2020-02-12 12:30:00,1303.4,1305.11,1302.74,1303.98,450.0,1303.4,1305.11,1302.74,1303.98,450.0
2020-02-12 13:00:00,1304.98,1309.1,1304.0,1306.43,998.0,1304.98,1309.1,1304.0,1306.43,998.0
2020-02-12 13:30:00,1306.43,1310.6,1302.88,1308.14,690.0,1306.43,1310.6,1302.88,1308.14,690.0
2020-02-12 14:00:00,1307.8,1311.94,1307.05,1308.2,818.0,1307.8,1311.94,1307.05,1308.2,818.0
2020-02-12 14:30:00,1310.1,1314.48,1309.06,1311.96,1160.0,1310.1,1314.48,1309.06,1311.96,1160.0
2020-02-12 15:00:00,1312.95,1312.96,1307.97,1310.25,2153.0,1312.95,1312.96,1307.97,1310.25,2153.0
2020-02-12 15:30:00,1310.95,1312.49,1306.31,1311.0,3374.0,1310.95,1312.49,1306.31,1311.0,3374.0
2020-02-13 09:30:00,1306.55,1314.27,1301.08,1313.5,1297.0,1306.55,1314.27,1301.08,1313.5,1297.0
2020-02-13 10:00:00,1310.81,1310.88,1307.98,1310.29,287.0,1310.81,1310.88,1307.98,1310.29,287.0
2020-02-13 10:30:00,1310.35,1314.47,1309.5,1314.47,368.0,1310.35,1314.47,1309.5,1314.47,368.0
2020-02-13 11:00:00,1314.3,1318.19,1312.38,1314.5,801.0,1314.3,1318.19,1312.38,1314.5,801.0
2020-02-13 11:30:00,1313.7,1317.48,1312.99,1317.45,326.0,1313.7,1317.48,1312.99,1317.45,326.0
2020-02-13 12:00:00,1316.25,1318.41,1315.04,1317.0,446.0,1316.25,1318.41,1315.04,1317.0,446.0
2020-02-13 12:30:00,1318.05,1321.41,1317.58,1317.58,1396.0,1318.05,1321.41,1317.58,1317.58,1396.0
2020-02-13 13:00:00,1318.66,1319.04,1315.34,1315.79,1501.0,1318.66,1319.04,1315.34,1315.79,1501.0
2020-02-13 13:30:00,1316.14,1318.94,1316.14,1317.06,434.0,1316.14,1318.94,1316.14,1317.06,434.0
2020-02-13 14:00:00,1317.98,1318.63,1315.09,1315.19,766.0,1317.98,1318.63,1315.09,1315.19,766.0
2020-02-13 14:30:00,1316.94,1317.67,1315.51,1315.89,765.0,1316.94,1317.67,1315.51,1315.89,765.0
2020-02-13 15:00:00,1315.9,1319.99,1315.0,1317.0,1318.0,1315.9,1319.99,1315.0,1317.0,1318.0
2020-02-13 15:30:00,1318.59,1321.16,1316.07,1319.12,2726.0,1318.59,1321.16,1316.07,1319.12,2726.0
2020-02-14 09:30:00,1318.19,1319.97,1310.01,1317.0,2576.0,1318.19,1319.97,1310.01,1317.0,2576.0
2020-02-14 10:00:00,1316.0,1321.23,1316.0,1319.81,1169.0,1316.0,1321.23,1316.0,1319.81,1169.0
2020-02-14 10:30:00,1316.82,1316.83,1312.01,1314.41,355.0,1316.82,1316.83,1312.01,1314.41,355.0
2020-02-14 11:00:00,1316.69,1318.69,1315.59,1317.37,515.0,1316.69,1318.69,1315.59,1317.37,515.0
2020-02-14 11:30:00,1318.3,1321.59,1318.3,1321.56,339.0,1318.3,1321.59,1318.3,1321.56,339.0
2020-02-14 12:00:00,1320.49,1321.21,1317.42,1320.19,536.0,1320.49,1321.21,1317.42,1320.19,536.0
2020-02-14 12:30:00,1320.83,1321.35,1319.26,1319.26,149.0,1320.83,1321.35,1319.26,1319.26,149.0
2020-02-14 13:00:00,1319.33,1321.16,1319.16,1320.72,758.0,1319.33,1321.16,1319.16,1320.72,758.0
2020-02-14 13:30:00,1320.71,1322.14,1319.5,1322.14,763.0,1320.71,1322.14,1319.5,1322.14,763.0
2020-02-14 14:00:00,1321.71,1323.01,1320.02,1322.18,846.0,1321.71,1323.01,1320.02,1322.18,846.0
2020-02-14 14:30:00,1322.89,1322.95,1320.17,1321.83,415.0,1322.89,1322.95,1320.17,1321.83,415.0
2020-02-14 15:00:00,1322.6,1323.4,1321.53,1322.0,775.0,1322.6,1323.4,1321.53,1322.0,775.0
2020-02-14 15:30:00,1322.42,1325.23,1322.12,1323.0,3553.0,1322.42,1325.23,1322.12,1323.0,3553.0
2020-02-18 09:30:00,1320.0,1329.99,1314.2,1323.16,3358.0,1320.0,1329.99,1314.2,1323.16,3358.0
2020-02-18 10:00:00,1322.37,1326.35,1318.74,1319.18,3244.0,1322.37,1326.35,1318.74,1319.18,3244.0
2020-02-18 10:30:00,1319.18,1324.61,1318.47,1319.15,2299.0,1319.18,1324.61,1318.47,1319.15,2299.0
2020-02-18 11:00:00,1319.19,1319.99,1315.53,1315.53,800.0,1319.19,1319.99,1315.53,1315.53,800.0
2020-02-18 11:30:00,1316.27,1323.49,1315.38,1321.7,2337.0,1316.27,1323.49,1315.38,1321.7,2337.0
2020-02-18 12:00:00,1320.0,1322.82,1319.62,1322.82,676.0,1320.0,1322.82,1319.62,1322.82,676.0
2020-02-18 12:30:00,1323.55,1325.35,1322.79,1325.0,432.0,1323.55,1325.35,1322.79,1325.0,432.0
2020-02-18 13:00:00,1324.52,1325.14,1323.23,1323.54,618.0,1324.52,1325.14,1323.23,1323.54,618.0
2020-02-18 13:30:00,1323.47,1324.05,1319.9,1320.1,1809.0,1323.47,1324.05,1319.9,1320.1,1809.0
2020-02-18 14:00:00,1320.9,1322.95,1316.3,1320.1,2210.0,1320.9,1322.95,1316.3,1320.1,2210.0
2020-02-18 14:30:00,1320.78,1324.96,1320.1,1322.84,943.0,1320.78,1324.96,1320.1,1322.84,943.0
2020-02-18 15:00:00,1323.14,1326.11,1322.45,1326.11,1682.0,1323.14,1326.11,1322.45,1326.11,1682.0
2020-02-18 15:30:00,1326.7,1327.3,1318.43,1324.51,4743.0,1326.7,1327.3,1318.43,1324.51,4743.0
2020-02-19 09:30:00,1328.11,1329.14,1323.06,1325.1,1204.0,1328.11,1329.14,1323.06,1325.1,1204.0
2020-02-19 10:00:00,1325.65,1329.56,1325.01,1328.31,509.0,1325.65,1329.56,1325.01,1328.31,509.0
2020-02-19 10:30:00,1329.2,1332.92,1327.29,1331.8,742.0,1329.2,1332.92,1327.29,1331.8,742.0
2020-02-19 11:00:00,1331.39,1336.8,1330.9,1336.75,672.0,1331.39,1336.8,1330.9,1336.75,672.0
2020-02-19 11:30:00,1335.22,1336.63,1330.41,1330.41,786.0,1335.22,1336.63,1330.41,1330.41,786.0
2020-02-19 12:00:00,1332.4,1335.01,1330.64,1335.01,250.0,1332.4,1335.01,1330.64,1335.01,250.0
2020-02-19 12:30:00,1334.17,1334.7,1333.41,1334.61,319.0,1334.17,1334.7,1333.41,1334.61,319.0
2020-02-19 13:00:00,1333.77,1333.77,1332.05,1333.13,416.0,1333.77,1333.77,1332.05,1333.13,416.0
2020-02-19 13:30:00,1333.65,1334.41,1331.22,1333.54,474.0,1333.65,1334.41,1331.22,1333.54,474.0
2020-02-19 14:00:00,1332.88,1334.98,1332.28,1334.45,179.0,1332.88,1334.98,1332.28,1334.45,179.0
2020-02-19 14:30:00,1335.47,1335.47,1330.56,1334.09,881.0,1335.47,1335.47,1330.56,1334.09,881.0
2020-02-19 15:00:00,1334.64,1337.75,1333.54,1337.75,981.0,1334.64,1337.75,1333.54,1337.75,981.0
2020-02-19 15:30:00,1337.07,1340.72,1334.43,1336.68,4956.0,1337.07,1340.72,1334.43,1336.68,4956.0
2020-02-20 09:30:00,1331.73,1336.0,1328.99,1333.0,1593.0,1331.73,1336.0,1328.99,1333.0,1593.0
2020-02-20 10:00:00,1332.84,1338.71,1331.95,1336.1,896.0,1332.84,1338.71,1331.95,1336.1,896.0
2020-02-20 10:30:00,1338.75,1342.0,1336.35,1336.71,1762.0,1338.75,1342.0,1336.35,1336.71,1762.0
2020-02-20 11:00:00,1335.12,1338.55,1332.74,1332.8,563.0,1335.12,1338.55,1332.74,1332.8,563.0
2020-02-20 11:30:00,1331.69,1334.0,1325.22,1330.94,1834.0,1331.69,1334.0,1325.22,1330.94,1834.0
2020-02-20 12:00:00,1332.0,1334.21,1330.71,1333.54,1256.0,1332.0,1334.21,1330.71,1333.54,1256.0
2020-02-20 12:30:00,1332.96,1334.55,1332.02,1333.33,1199.0,1332.96,1334.55,1332.02,1333.33,1199.0
2020-02-20 13:00:00,1334.02,1343.07,1333.36,1342.56,1292.0,1334.02,1343.07,1333.36,1342.56,1292.0
2020-02-20 13:30:00,1342.83,1345.45,1334.91,1339.04,2488.0,1342.83,1345.45,1334.91,1339.04,2488.0
2020-02-20 14:00:00,1340.42,1343.88,1339.49,1342.0,1068.0,1340.42,1343.88,1339.49,1342.0,1068.0
2020-02-20 14:30:00,1342.32,1343.85,1340.15,1341.0,1473.0,1342.32,1343.85,1340.15,1341.0,1473.0
2020-02-20 15:00:00,1341.09,1342.67,1336.06,1338.6,1132.0,1341.09,1342.67,1336.06,1338.6,1132.0
2020-02-20 15:30:00,1339.54,1341.35,1334.56,1341.31,2908.0,1339.54,1341.35,1334.56,1341.31,2908.0
2020-02-21 09:30:00,1336.93,1341.5,1328.08,1338.0,762.0,1336.93,1341.5,1328.08,1338.0,762.0
2020-02-21 10:00:00,1337.5,1340.26,1336.7,1339.29,1437.0,1337.5,1340.26,1336.7,1339.29,1437.0
2020-02-21 10:30:00,1334.78,1338.32,1332.27,1337.48,579.0,1334.78,1338.32,1332.27,1337.48,579.0
2020-02-21 11:00:00,1337.58,1338.32,1331.96,1336.71,849.0,1337.58,1338.32,1331.96,1336.71,849.0
2020-02-21 11:30:00,1338.28,1345.19,1336.1,1344.9,1828.0,1338.28,1345.19,1336.1,1344.9,1828.0
2020-02-21 12:00:00,1346.47,1347.64,1339.38,1341.7,613.0,1346.47,1347.64,1339.38,1341.7,613.0
2020-02-21 12:30:00,1343.91,1344.1,1337.29,1343.76,416.0,1343.91,1344.1,1337.29,1343.76,416.0
2020-02-21 13:00:00,1344.11,1346.9,1340.02,1340.51,567.0,1344.11,1346.9,1340.02,1340.51,567.0
2020-02-21 13:30:00,1341.36,1345.0,1340.34,1344.3,908.0,1341.36,1345.0,1340.34,1344.3,908.0
2020-02-21 14:00:00,1343.36,1344.68,1342.81,1343.1,640.0,1343.36,1344.68,1342.81,1343.1,640.0
2020-02-21 14:30:00,1343.25,1343.8,1340.97,1341.23,872.0,1343.25,1343.8,1340.97,1341.23,872.0
2020-02-21 15:00:00,1342.7,1342.71,1335.38,1337.2,715.0,1342.7,1342.71,1335.38,1337.2,715.0
2020-02-21 15:30:00,1338.4,1341.98,1337.08,1339.07,1923.0,1338.4,1341.98,1337.08,1339.07,1923.0
2020-02-24 09:30:00,1313.93,1330.0,1311.18,1319.2,3232.0,1313.93,1330.0,1311.18,1319.2,3232.0
2020-02-24 10:00:00,1318.44,1327.49,1315.87,1326.7,1480.0,1318.44,1327.49,1315.87,1326.7,1480.0
2020-02-24 10:30:00,1326.18,1332.5,1324.48,1330.7,973.0,1326.18,1332.5,1324.48,1330.7,973.0
2020-02-24 11:00:00,1329.67,1331.25,1325.4,1325.74,913.0,1329.67,1331.25,1325.4,1325.74,913.0
2020-02-24 11:30:00,1326.0,1331.49,1325.42,1331.48,1205.0,1326.0,1331.49,1325.42,1331.48,1205.0
2020-02-24 12:00:00,1330.99,1330.99,1319.43,1320.9,1615.0,1330.99,1330.99,1319.43,1320.9,1615.0
2020-02-24 12:30:00,1320.22,1322.71,1319.26,1320.27,1064.0,1320.22,1322.71,1319.26,1320.27,1064.0
2020-02-24 13:00:00,1319.31,1322.19,1316.14,1321.41,1671.0,1319.31,1322.19,1316.14,1321.41,1671.0
2020-02-24 13:30:00,1321.55,1324.14,1320.03,1321.38,1474.0,1321.55,1324.14,1320.03,1321.38,1474.0
2020-02-24 14:00:00,1321.75,1324.79,1317.09,1324.64,1715.0,1321.75,1324.79,1317.09,1324.64,1715.0
2020-02-24 14:30:00,1324.7,1328.77,1322.97,1325.46,1455.0,1324.7,1328.77,1322.97,1325.46,1455.0
2020-02-24 15:00:00,1329.12,1331.31,1323.86,1326.4,2740.0,1329.12,1331.31,1323.86,1326.4,2740.0
2020-02-24 15:30:00,1326.98,1329.31,1318.17,1322.8,4792.0,1326.98,1329.31,1318.17,1322.8,4792.0
2020-02-25 09:30:00,1326.85,1332.55,1312.54,1315.55,2341.0,1326.85,1332.55,1312.54,1315.55,2341.0
2020-02-25 10:00:00,1319.0,1324.0,1312.0,1314.39,1124.0,1319.0,1324.0,1312.0,1314.39,1124.0
2020-02-25 10:30:00,1315.1,1322.46,1314.99,1320.63,945.0,1315.1,1322.46,1314.99,1320.63,945.0
2020-02-25 11:00:00,1320.6,1322.99,1315.07,1319.8,1398.0,1320.6,1322.99,1315.07,1319.8,1398.0
2020-02-25 11:30:00,1320.04,1325.12,1318.34,1323.28,1500.0,1320.04,1325.12,1318.34,1323.28,1500.0
2020-02-25 12:00:00,1323.2,1325.1,1320.69,1323.6,1347.0,1323.2,1325.1,1320.69,1323.6,1347.0
2020-02-25 12:30:00,1323.55,1325.31,1315.38,1317.0,955.0,1323.55,1325.31,1315.38,1317.0,955.0
2020-02-25 13:00:00,1317.8,1319.47,1307.25,1310.3,1450.0,1317.8,1319.47,1307.25,1310.3,1450.0
2020-02-25 13:30:00,1308.69,1310.5,1305.29,1307.33,1477.0,1308.69,1310.5,1305.29,1307.33,1477.0
2020-02-25 14:00:00,1307.49,1307.49,1292.79,1297.25,3077.0,1307.49,1307.49,1292.79,1297.25,3077.0
2020-02-25 14:30:00,1299.82,1301.69,1293.24,1298.03,1177.0,1299.82,1301.69,1293.24,1298.03,1177.0
2020-02-25 15:00:00,1298.38,1303.98,1292.72,1295.01,1181.0,1298.38,1303.98,1292.72,1295.01,1181.0
2020-02-25 15:30:00,1296.47,1299.04,1288.65,1294.88,3963.0,1296.47,1299.04,1288.65,1294.88,3963.0
2020-02-26 09:30:00,1294.0,1299.9,1271.99,1299.74,3362.0,1294.0,1299.9,1271.99,1299.74,3362.0
2020-02-26 10:00:00,1298.35,1311.06,1294.5,1308.47,1344.0,1298.35,1311.06,1294.5,1308.47,1344.0
2020-02-26 10:30:00,1308.08,1313.91,1308.06,1311.36,981.0,1308.08,1313.91,1308.06,1311.36,981.0
2020-02-26 11:00:00,1311.31,1311.31,1304.97,1310.92,790.0,1311.31,1311.31,1304.97,1310.92,790.0
2020-02-26 11:30:00,1309.05,1310.84,1303.16,1303.2,758.0,1309.05,1310.84,1303.16,1303.2,758.0
2020-02-26 12:00:00,1303.23,1303.5,1295.29,1297.55,1109.0,1303.23,1303.5,1295.29,1297.55,1109.0
2020-02-26 12:30:00,1297.48,1300.71,1295.07,1296.46,1375.0,1297.48,1300.71,1295.07,1296.46,1375.0
2020-02-26 13:00:00,1296.53,1297.52,1285.92,1290.95,1461.0,1296.53,1297.52,1285.92,1290.95,1461.0
2020-02-26 13:30:00,1290.71,1290.71,1275.0,1279.58,2768.0,1290.71,1290.71,1275.0,1279.58,2768.0
2020-02-26 14:00:00,1278.1,1288.02,1278.1,1286.73,1031.0,1278.1,1288.02,1278.1,1286.73,1031.0
2020-02-26 14:30:00,1285.71,1287.87,1278.09,1281.8,1356.0,1285.71,1287.87,1278.09,1281.8,1356.0
2020-02-26 15:00:00,1282.29,1286.71,1279.9,1280.85,921.0,1282.29,1286.71,1279.9,1280.85,921.0
2020-02-26 15:30:00,1281.01,1285.74,1278.34,1281.55,5856.0,1281.01,1285.74,1278.34,1281.55,5856.0
2020-02-27 09:30:00,1270.0,1274.99,1260.05,1261.21,2517.0,1270.0,1274.99,1260.05,1261.21,2517.0
2020-02-27 10:00:00,1261.5,1264.88,1257.77,1258.71,1537.0,1261.5,1264.88,1257.77,1258.71,1537.0
2020-02-27 10:30:00,1257.01,1264.06,1245.03,1263.65,2275.0,1257.01,1264.06,1245.03,1263.65,2275.0
2020-02-27 11:00:00,1264.92,1270.76,1261.12,1264.07,1204.0,1264.92,1270.76,1261.12,1264.07,1204.0
2020-02-27 11:30:00,1265.0,1265.0,1256.83,1262.03,2601.0,1265.0,1265.0,1256.83,1262.03,2601.0
2020-02-27 12:00:00,1262.95,1268.5,1261.66,1267.0,1514.0,1262.95,1268.5,1261.66,1267.0,1514.0
2020-02-27 12:30:00,1268.25,1273.75,1266.02,1268.0,1148.0,1268.25,1273.75,1266.02,1268.0,1148.0
2020-02-27 13:00:00,1266.0,1272.35,1265.57,1265.57,1670.0,1266.0,1272.35,1265.57,1265.57,1670.0
2020-02-27 13:30:00,1265.57,1265.6,1249.01,1249.01,1873.0,1265.57,1265.6,1249.01,1249.01,1873.0
2020-02-27 14:00:00,1249.02,1256.98,1248.2,1254.01,991.0,1249.02,1256.98,1248.2,1254.01,991.0
2020-02-27 14:30:00,1254.6,1257.59,1250.46,1251.14,890.0,1254.6,1257.59,1250.46,1251.14,890.0
2020-02-27 15:00:00,1252.13,1255.64,1247.64,1249.47,1910.0,1252.13,1255.64,1247.64,1249.47,1910.0
2020-02-27 15:30:00,1249.45,1250.99,1225.95,1225.95,6870.0,1249.45,1250.99,1225.95,1225.95,6870.0
2020-02-28 09:30:00,1196.67,1201.49,1165.28,1166.3,4882.0,1196.67,1201.49,1165.28,1166.3,4882.0
2020-02-28 10:00:00,1170.42,1178.69,1160.01,1167.91,3747.0,1170.42,1178.69,1160.01,1167.91,3747.0
2020-02-28 10:30:00,1167.9,1183.84,1163.99,1180.4,4690.0,1167.9,1183.84,1163.99,1180.4,4690.0
2020-02-28 11:00:00,1179.57,1184.96,1161.6,1179.99,5408.0,1179.57,1184.96,1161.6,1179.99,5408.0
2020-02-28 11:30:00,1182.38,1184.82,1173.76,1175.62,4061.0,1182.38,1184.82,1173.76,1175.62,4061.0
2020-02-28 12:00:00,1175.63,1184.04,1168.41,1182.73,2257.0,1175.63,1184.04,1168.41,1182.73,2257.0
2020-02-28 12:30:00,1184.69,1194.99,1184.34,1192.4,3055.0,1184.69,1194.99,1184.34,1192.4,3055.0
2020-02-28 13:00:00,1194.4,1197.98,1185.73,1193.38,1460.0,1194.4,1197.98,1185.73,1193.38,1460.0
2020-02-28 13:30:00,1190.0,1190.0,1176.26,1186.68,4504.0,1190.0,1190.0,1176.26,1186.68,4504.0
2020-02-28 14:00:00,1184.42,1186.52,1176.6,1180.25,4326.0,1184.42,1186.52,1176.6,1180.25,4326.0
2020-02-28 14:30:00,1182.48,1193.24,1176.67,1187.27,4077.0,1182.48,1193.24,1176.67,1187.27,4077.0
2020-02-28 15:00:00,1188.8,1189.04,1177.31,1179.29,5952.0,1188.8,1189.04,1177.31,1179.29,5952.0
2020-02-28 15:30:00,1181.38,1189.05,1170.0,1181.52,12044.0,1181.38,1189.05,1170.0,1181.52,12044.0
2020-03-02 09:30:00,1181.6,1202.01,1180.0,1195.37,6406.0,1181.6,1202.01,1180.0,1195.37,6406.0
2020-03-02 10:00:00,1196.46,1204.78,1187.62,1204.78,1315.0,1196.46,1204.78,1187.62,1204.78,1315.0
2020-03-02 10:30:00,1205.27,1224.99,1203.13,1219.26,2875.0,1205.27,1224.99,1203.13,1219.26,2875.0
2020-03-02 11:00:00,1217.02,1234.99,1216.44,1230.5,2120.0,1217.02,1234.99,1216.44,1230.5,2120.0
2020-03-02 11:30:00,1229.64,1238.02,1225.29,1235.0,1515.0,1229.64,1238.02,1225.29,1235.0,1515.0
2020-03-02 12:00:00,1237.2,1238.41,1226.42,1229.97,2832.0,1237.2,1238.41,1226.42,1229.97,2832.0
2020-03-02 12:30:00,1231.65,1235.16,1222.09,1231.6,2534.0,1231.65,1235.16,1222.09,1231.6,2534.0
2020-03-02 13:00:00,1233.19,1234.0,1223.6,1225.91,1779.0,1233.19,1234.0,1223.6,1225.91,1779.0
2020-03-02 13:30:00,1225.72,1230.49,1222.39,1228.41,1731.0,1225.72,1230.49,1222.39,1228.41,1731.0
2020-03-02 14:00:00,1228.87,1232.08,1225.22,1231.59,1360.0,1228.87,1232.08,1225.22,1231.59,1360.0
2020-03-02 14:30:00,1227.65,1231.6,1216.93,1221.8,3297.0,1227.65,1231.6,1216.93,1221.8,3297.0
2020-03-02 15:00:00,1222.86,1232.71,1220.88,1229.49,1498.0,1222.86,1232.71,1220.88,1229.49,1498.0
2020-03-02 15:30:00,1232.5,1262.71,1229.54,1256.33,6309.0,1232.5,1262.71,1229.54,1256.33,6309.0
2020-03-03 09:30:00,1260.09,1262.05,1238.73,1249.01,3448.0,1260.09,1262.05,1238.73,1249.01,3448.0
2020-03-03 10:00:00,1249.02,1270.0,1249.02,1263.99,6676.0,1249.02,1270.0,1249.02,1263.99,6676.0
2020-03-03 10:30:00,1254.92,1263.99,1254.91,1262.82,1935.0,1254.92,1263.99,1254.91,1262.82,1935.0
2020-03-03 11:00:00,1261.15,1261.15,1245.15,1246.04,5360.0,1261.15,1261.15,1245.15,1246.04,5360.0
2020-03-03 11:30:00,1246.04,1262.49,1244.99,1259.73,2140.0,1246.04,1262.49,1244.99,1259.73,2140.0
2020-03-03 12:00:00,1264.04,1267.41,1255.49,1255.49,1234.0,1264.04,1267.41,1255.49,1255.49,1234.0
2020-03-03 12:30:00,1256.1,1262.41,1251.61,1258.17,1308.0,1256.1,1262.41,1251.61,1258.17,1308.0
2020-03-03 13:00:00,1252.82,1260.8,1249.43,1249.44,1133.0,1252.82,1260.8,1249.43,1249.44,1133.0
2020-03-03 13:30:00,1251.35,1257.73,1241.01,1241.01,1720.0,1251.35,1257.73,1241.01,1241.01,1720.0
2020-03-03 14:00:00,1242.27,1244.61,1229.81,1242.74,2620.0,1242.27,1244.61,1229.81,1242.74,2620.0
2020-03-03 14:30:00,1241.35,1247.66,1232.76,1243.47,1979.0,1241.35,1247.66,1232.76,1243.47,1979.0
2020-03-03 15:00:00,1243.58,1252.06,1241.6,1252.05,3408.0,1243.58,1252.06,1241.6,1252.05,3408.0
2020-03-03 15:30:00,1251.7,1254.01,1231.74,1238.9,8331.0,1251.7,1254.01,1231.74,1238.9,8331.0
2020-03-04 09:30:00,1246.98,1268.24,1240.05,1242.02,3082.0,1246.98,1268.24,1240.05,1242.02,3082.0
2020-03-04 10:00:00,1243.8,1257.16,1240.7,1250.05,2080.0,1243.8,1257.16,1240.7,1250.05,2080.0
2020-03-04 10:30:00,1249.97,1249.98,1242.35,1245.75,1432.0,1249.97,1249.98,1242.35,1245.75,1432.0
2020-03-04 11:00:00,1246.1,1246.87,1235.05,1240.61,1825.0,1246.1,1246.87,1235.05,1240.61,1825.0
2020-03-04 11:30:00,1241.8,1247.01,1239.57,1243.46,1497.0,1241.8,1247.01,1239.57,1243.46,1497.0
2020-03-04 12:00:00,1243.46,1245.14,1235.1,1238.8,1127.0,1243.46,1245.14,1235.1,1238.8,1127.0
2020-03-04 12:30:00,1238.0,1246.6,1237.99,1243.34,1706.0,1238.0,1246.6,1237.99,1243.34,1706.0
2020-03-04 13:00:00,1246.87,1257.67,1244.02,1257.67,2467.0,1246.87,1257.67,1244.02,1257.67,2467.0
2020-03-04 13:30:00,1259.3,1260.34,1254.34,1258.26,943.0,1259.3,1260.34,1254.34,1258.26,943.0
2020-03-04 14:00:00,1258.5,1258.5,1250.89,1254.6,1303.0,1258.5,1258.5,1250.89,1254.6,1303.0
2020-03-04 14:30:00,1256.55,1257.5,1253.12,1254.41,1486.0,1256.55,1257.5,1253.12,1254.41,1486.0
2020-03-04 15:00:00,1254.67,1262.29,1254.37,1261.98,2502.0,1254.67,1262.29,1254.37,1261.98,2502.0
2020-03-04 15:30:00,1265.0,1273.55,1252.95,1267.61,8077.0,1265.0,1273.55,1252.95,1267.61,8077.0
2020-03-05 09:30:00,1239.09,1250.0,1216.99,1230.49,3082.0,1239.09,1250.0,1216.99,1230.49,3082.0
2020-03-05 10:00:00,1230.5,1243.98,1228.86,1239.0,802.0,1230.5,1243.98,1228.86,1239.0,802.0
2020-03-05 10:30:00,1239.11,1239.93,1227.28,1232.79,1288.0,1239.11,1239.93,1227.28,1232.79,1288.0
2020-03-05 11:00:00,1233.6,1244.37,1231.72,1234.9,1167.0,1233.6,1244.37,1231.72,1234.9,1167.0
2020-03-05 11:30:00,1234.7,1236.83,1230.02,1230.03,760.0,1234.7,1236.83,1230.02,1230.03,760.0
2020-03-05 12:00:00,1231.19,1231.5,1224.99,1230.22,1509.0,1231.19,1231.5,1224.99,1230.22,1509.0
2020-03-05 12:30:00,1230.23,1232.4,1223.02,1225.65,1725.0,1230.23,1232.4,1223.02,1225.65,1725.0
2020-03-05 13:00:00,1223.5,1226.9,1218.18,1223.8,1408.0,1223.5,1226.9,1218.18,1223.8,1408.0
2020-03-05 13:30:00,1223.33,1227.5,1220.61,1223.35,943.0,1223.33,1227.5,1220.61,1223.35,943.0
2020-03-05 14:00:00,1222.68,1222.91,1212.08,1213.11,1712.0,1222.68,1222.91,1212.08,1213.11,1712.0
2020-03-05 14:30:00,1212.77,1219.44,1210.31,1213.44,1239.0,1212.77,1219.44,1210.31,1213.44,1239.0
2020-03-05 15:00:00,1215.5,1215.5,1208.99,1212.01,2365.0,1215.5,1215.5,1208.99,1212.01,2365.0
2020-03-05 15:30:00,1213.69,1234.24,1211.86,1231.17,8958.0,1213.69,1234.24,1211.86,1231.17,8958.0
2020-03-06 09:30:00,1196.35,1218.42,1196.35,1203.05,2908.0,1196.35,1218.42,1196.35,1203.05,2908.0
2020-03-06 10:00:00,1207.13,1221.3,1205.71,1216.86,1772.0,1207.13,1221.3,1205.71,1216.86,1772.0
2020-03-06 10:30:00,1216.86,1222.05,1212.98,1213.84,1013.0,1216.86,1222.05,1212.98,1213.84,1013.0
2020-03-06 11:00:00,1215.3,1216.99,1207.38,1212.87,1300.0,1215.3,1216.99,1207.38,1212.87,1300.0
2020-03-06 11:30:00,1211.79,1215.5,1205.46,1212.36,2732.0,1211.79,1215.5,1205.46,1212.36,2732.0
2020-03-06 12:00:00,1210.98,1212.33,1206.21,1207.53,901.0,1210.98,1212.33,1206.21,1207.53,901.0
2020-03-06 12:30:00,1208.19,1215.94,1207.92,1211.7,766.0,1208.19,1215.94,1207.92,1211.7,766.0
2020-03-06 13:00:00,1210.45,1216.28,1210.36,1213.84,1047.0,1210.45,1216.28,1210.36,1213.84,1047.0
2020-03-06 13:30:00,1213.11,1214.94,1202.17,1202.17,1442.0,1213.11,1214.94,1202.17,1202.17,1442.0
2020-03-06 14:00:00,1204.64,1204.65,1195.61,1197.83,1461.0,1204.64,1204.65,1195.61,1197.83,1461.0
2020-03-06 14:30:00,1197.6,1198.46,1184.63,1185.89,2812.0,1197.6,1198.46,1184.63,1185.89,2812.0
2020-03-06 15:00:00,1186.02,1198.87,1182.6,1192.0,1713.0,1186.02,1198.87,1182.6,1192.0,1713.0
2020-03-06 15:30:00,1194.4,1220.0,1192.02,1214.92,7778.0,1194.4,1220.0,1192.02,1214.92,7778.0
2020-03-09 09:30:00,1150.0,1150.0,1150.0,1150.0,0.0,1150.0,1150.0,1150.0,1150.0,0.0
2020-03-09 10:00:00,1140.43,1145.82,1121.73,1129.3,4344.0,1140.43,1145.82,1121.73,1129.3,4344.0
2020-03-09 10:30:00,1124.0,1130.22,1115.01,1118.92,4474.0,1124.0,1130.22,1115.01,1118.92,4474.0
2020-03-09 11:00:00,1115.01,1124.27,1111.17,1121.72,4195.0,1115.01,1124.27,1111.17,1121.72,4195.0
2020-03-09 11:30:00,1124.25,1129.85,1115.01,1120.0,6537.0,1124.25,1129.85,1115.01,1120.0,6537.0
2020-03-09 12:00:00,1118.34,1126.64,1113.17,1116.32,4888.0,1118.34,1126.64,1113.17,1116.32,4888.0
2020-03-09 12:30:00,1113.1,1119.89,1104.99,1107.1,3461.0,1113.1,1119.89,1104.99,1107.1,3461.0
2020-03-09 13:00:00,1107.28,1110.9,1102.15,1105.47,3648.0,1107.28,1110.9,1102.15,1105.47,3648.0
2020-03-09 13:30:00,1105.91,1107.26,1095.0,1095.0,3643.0,1105.91,1107.26,1095.0,1095.0,3643.0
2020-03-09 14:00:00,1095.01,1108.35,1090.26,1092.52,2006.0,1095.01,1108.35,1090.26,1092.52,2006.0
2020-03-09 14:30:00,1094.53,1094.96,1082.51,1091.24,2551.0,1094.53,1094.96,1082.51,1091.24,2551.0
2020-03-09 15:00:00,1091.61,1101.54,1085.44,1094.26,2833.0,1091.61,1101.54,1085.44,1094.26,2833.0
2020-03-09 15:30:00,1094.26,1104.52,1090.31,1091.13,8749.0,1094.26,1104.52,1090.31,1091.13,8749.0
2020-03-10 09:30:00,1115.97,1129.05,1105.42,1118.62,4613.0,1115.97,1129.05,1105.42,1118.62,4613.0
2020-03-10 10:00:00,1117.53,1134.62,1113.71,1130.06,1531.0,1117.53,1134.62,1113.71,1130.06,1531.0
2020-03-10 10:30:00,1129.14,1130.94,1111.16,1113.0,2500.0,1129.14,1130.94,1111.16,1113.0,2500.0
2020-03-10 11:00:00,1112.35,1115.8,1094.51,1101.7,1968.0,1112.35,1115.8,1094.51,1101.7,1968.0
2020-03-10 11:30:00,1097.45,1133.58,1086.43,1100.51,5003.0,1097.45,1133.58,1086.43,1100.51,5003.0
2020-03-10 12:00:00,1100.0,1105.65,1096.99,1098.0,1536.0,1100.0,1105.65,1096.99,1098.0,1536.0
2020-03-10 12:30:00,1097.86,1113.98,1092.45,1110.18,3634.0,1097.86,1113.98,1092.45,1110.18,3634.0
2020-03-10 13:00:00,1107.01,1124.61,1101.76,1113.61,3170.0,1107.01,1124.61,1101.76,1113.61,3170.0
2020-03-10 13:30:00,1113.97,1118.0,1103.29,1105.97,2528.0,1113.97,1118.0,1103.29,1105.97,2528.0
2020-03-10 14:00:00,1106.24,1124.4,1103.19,1123.69,3144.0,1106.24,1124.4,1103.19,1123.69,3144.0
2020-03-10 14:30:00,1122.01,1140.13,1120.36,1133.27,2349.0,1122.01,1140.13,1120.36,1133.27,2349.0
2020-03-10 15:00:00,1136.13,1156.45,1133.92,1145.92,3146.0,1136.13,1156.45,1133.92,1145.92,3146.0
2020-03-10 15:30:00,1146.12,1164.62,1143.3,1164.44,11067.0,1146.12,1164.62,1143.3,1164.44,11067.0
2020-03-11 09:30:00,1136.97,1149.26,1131.73,1134.94,8070.0,1136.97,1149.26,1131.73,1134.94,8070.0
2020-03-11 10:00:00,1138.65,1145.66,1131.16,1131.88,5365.0,1138.65,1145.66,1131.16,1131.88,5365.0
2020-03-11 10:30:00,1130.65,1134.25,1117.01,1121.01,6691.0,1130.65,1134.25,1117.01,1121.01,6691.0
2020-03-11 11:00:00,1121.0,1127.34,1100.01,1106.0,3936.0,1121.0,1127.34,1100.01,1106.0,3936.0
2020-03-11 11:30:00,1106.31,1114.0,1104.21,1112.55,1306.0,1106.31,1114.0,1104.21,1112.55,1306.0
2020-03-11 12:00:00,1113.6,1120.47,1110.03,1111.41,2939.0,1113.6,1120.47,1110.03,1111.41,2939.0
2020-03-11 12:30:00,1111.07,1116.18,1096.4,1100.83,2572.0,1111.07,1116.18,1096.4,1100.83,2572.0
2020-03-11 13:00:00,1099.36,1102.35,1093.36,1101.61,2763.0,1099.36,1102.35,1093.36,1101.61,2763.0
2020-03-11 13:30:00,1102.11,1102.62,1085.02,1089.06,3487.0,1102.11,1102.62,1085.02,1089.06,3487.0
2020-03-11 14:00:00,1090.01,1093.93,1081.01,1084.4,3755.0,1090.01,1093.93,1081.01,1084.4,3755.0
2020-03-11 14:30:00,1082.6,1092.73,1082.6,1087.6,1735.0,1082.6,1092.73,1082.6,1087.6,1735.0
2020-03-11 15:00:00,1087.31,1088.13,1069.0,1076.49,4304.0,1087.31,1088.13,1069.0,1076.49,4304.0
2020-03-11 15:30:00,1080.5,1093.06,1074.1,1086.85,6327.0,1080.5,1093.06,1074.1,1086.85,6327.0
2020-03-12 09:30:00,1022.3,1024.0,1022.3,1024.0,20.0,1022.3,1024.0,1022.3,1024.0,20.0
2020-03-12 10:00:00,1000.0,1014.64,960.0,978.09,14895.0,1000.0,1014.64,960.0,978.09,14895.0
2020-03-12 10:30:00,977.89,991.08,976.42,987.89,6050.0,977.89,991.08,976.42,987.89,6050.0
2020-03-12 11:00:00,986.64,986.64,957.16,968.03,6408.0,986.64,986.64,957.16,968.03,6408.0
2020-03-12 11:30:00,967.76,971.6,957.49,959.18,4783.0,967.76,971.6,957.49,959.18,4783.0
2020-03-12 12:00:00,957.99,959.15,946.0,947.92,9640.0,957.99,959.15,946.0,947.92,9640.0
2020-03-12 12:30:00,947.92,968.0,941.98,966.52,10800.0,947.92,968.0,941.98,966.52,10800.0
2020-03-12 13:00:00,965.35,994.61,965.22,979.12,7329.0,965.35,994.61,965.22,979.12,7329.0
2020-03-12 13:30:00,978.5,981.0,961.3,970.71,3961.0,978.5,981.0,961.3,970.71,3961.0
2020-03-12 14:00:00,968.95,979.4,955.33,957.38,4294.0,968.95,979.4,955.33,957.38,4294.0
2020-03-12 14:30:00,955.46,965.99,951.74,953.49,3924.0,955.46,965.99,951.74,953.49,3924.0
2020-03-12 15:00:00,954.57,956.17,942.0,943.5,5308.0,954.57,956.17,942.0,943.5,5308.0
2020-03-12 15:30:00,942.85,963.55,936.81,945.63,15145.0,942.85,963.55,936.81,945.63,15145.0
2020-03-13 09:30:00,991.91,998.0,967.52,977.55,3285.0,991.91,998.0,967.52,977.55,3285.0
2020-03-13 10:00:00,976.19,981.33,965.52,979.18,3292.0,976.19,981.33,965.52,979.18,3292.0
2020-03-13 10:30:00,977.06,980.47,974.87,976.0,4611.0,977.06,980.47,974.87,976.0,4611.0
2020-03-13 11:00:00,976.12,984.5,965.0,965.0,2351.0,976.12,984.5,965.0,965.0,2351.0
2020-03-13 11:30:00,961.63,962.07,948.02,956.25,2645.0,961.63,962.07,948.02,956.25,2645.0
2020-03-13 12:00:00,955.96,960.78,949.52,951.2,2757.0,955.96,960.78,949.52,951.2,2757.0
2020-03-13 12:30:00,951.99,976.61,950.01,967.74,3476.0,951.99,976.61,950.01,967.74,3476.0
2020-03-13 13:00:00,967.77,979.66,960.77,976.79,2742.0,967.77,979.66,960.77,976.79,2742.0
2020-03-13 13:30:00,980.36,989.87,977.58,987.0,1445.0,980.36,989.87,977.58,987.0,1445.0
2020-03-13 14:00:00,984.86,987.61,973.08,981.64,3523.0,984.86,987.61,973.08,981.64,3523.0
2020-03-13 14:30:00,979.78,981.75,971.5,978.02,2227.0,979.78,981.75,971.5,978.02,2227.0
2020-03-13 15:00:00,979.05,986.81,977.46,986.46,1820.0,979.05,986.81,977.46,986.46,1820.0
2020-03-13 15:30:00,986.44,1047.21,969.46,1046.37,10117.0,986.44,1047.21,969.46,1046.37,10117.0
2020-03-16 09:30:00,937.0,944.82,930.0,937.37,3022.0,937.0,944.82,930.0,937.37,3022.0
2020-03-16 10:00:00,937.56,941.96,904.02,913.99,5146.0,937.56,941.96,904.02,913.99,5146.0
2020-03-16 10:30:00,912.49,943.0,912.49,934.3,2697.0,912.49,943.0,912.49,934.3,2697.0
2020-03-16 11:00:00,937.6,940.63,930.01,935.0,3667.0,937.6,940.63,930.01,935.0,3667.0
2020-03-16 11:30:00,931.1,936.99,920.01,927.52,6169.0,931.1,936.99,920.01,927.52,6169.0
2020-03-16 12:00:00,927.52,935.0,915.0,920.36,3807.0,927.52,935.0,915.0,920.36,3807.0
2020-03-16 12:30:00,921.52,922.68,904.0,911.8,3298.0,921.52,922.68,904.0,911.8,3298.0
2020-03-16 13:00:00,908.49,909.34,900.0,900.97,4866.0,908.49,909.34,900.0,900.97,4866.0
2020-03-16 13:30:00,900.0,907.51,899.66,902.01,4754.0,900.0,907.51,899.66,902.01,4754.0
2020-03-16 14:00:00,901.06,903.19,884.01,888.32,3894.0,901.06,903.19,884.01,888.32,3894.0
2020-03-16 14:30:00,886.72,919.36,886.72,912.01,4595.0,886.72,919.36,886.72,912.01,4595.0
2020-03-16 15:00:00,913.17,919.42,900.0,901.78,4825.0,913.17,919.42,900.0,901.78,4825.0
2020-03-16 15:30:00,898.24,898.93,805.0,839.06,29045.0,898.24,898.93,805.0,839.06,29045.0
2020-03-17 09:30:00,856.83,859.48,768.62,770.67,10219.0,856.83,859.48,768.62,770.67,10219.0
2020-03-17 10:00:00,779.28,826.18,772.04,814.59,9206.0,779.28,826.18,772.04,814.59,9206.0
2020-03-17 10:30:00,814.79,825.04,810.59,817.67,5119.0,814.79,825.04,810.59,817.67,5119.0
2020-03-17 11:00:00,820.04,845.51,818.77,837.15,6157.0,820.04,845.51,818.77,837.15,6157.0
2020-03-17 11:30:00,839.98,848.68,834.31,844.29,6782.0,839.98,848.68,834.31,844.29,6782.0
2020-03-17 12:00:00,844.1,871.66,844.05,856.02,7227.0,844.1,871.66,844.05,856.02,7227.0
2020-03-17 12:30:00,853.63,857.67,833.56,836.14,4833.0,853.63,857.67,833.56,836.14,4833.0
2020-03-17 13:00:00,838.74,844.33,831.01,833.01,6774.0,838.74,844.33,831.01,833.01,6774.0
2020-03-17 13:30:00,833.32,843.51,830.7,843.5,5143.0,833.32,843.51,830.7,843.5,5143.0
2020-03-17 14:00:00,842.91,854.45,841.37,845.97,13056.0,842.91,854.45,841.37,845.97,13056.0
2020-03-17 14:30:00,845.72,856.03,844.81,851.39,9414.0,845.72,856.03,844.81,851.39,9414.0
2020-03-17 15:00:00,849.0,850.54,840.03,840.09,6694.0,849.0,850.54,840.03,840.09,6694.0
2020-03-17 15:30:00,840.99,868.15,840.75,861.89,15052.0,840.99,868.15,840.75,861.89,15052.0
2020-03-18 09:30:00,802.14,818.91,800.01,806.95,2929.0,802.14,818.91,800.01,806.95,2929.0
2020-03-18 10:00:00,805.0,811.21,775.0,782.0,6267.0,805.0,811.21,775.0,782.0,6267.0
2020-03-18 10:30:00,775.6,782.87,759.16,762.45,6566.0,775.6,782.87,759.16,762.45,6566.0
2020-03-18 11:00:00,761.0,761.0,751.25,753.3,5517.0,761.0,761.0,751.25,753.3,5517.0
2020-03-18 11:30:00,754.91,769.96,750.0,769.96,3716.0,754.91,769.96,750.0,769.96,3716.0
2020-03-18 12:00:00,769.46,769.46,758.68,762.06,3692.0,769.46,769.46,758.68,762.06,3692.0
2020-03-18 12:30:00,762.91,765.48,755.68,756.0,3607.0,762.91,765.48,755.68,756.0,3607.0
2020-03-18 13:00:00,750.0,760.0,740.0,740.0,6305.0,750.0,760.0,740.0,740.0,6305.0
2020-03-18 13:30:00,740.0,741.79,726.01,732.36,9520.0,740.0,741.79,726.01,732.36,9520.0
2020-03-18 14:00:00,734.96,745.54,730.55,735.82,7418.0,734.96,745.54,730.55,735.82,7418.0
2020-03-18 14:30:00,735.03,758.87,735.03,755.97,4850.0,735.03,758.87,735.03,755.97,4850.0
2020-03-18 15:00:00,758.77,817.99,755.08,794.26,9854.0,758.77,817.99,755.08,794.26,9854.0
2020-03-18 15:30:00,794.0,808.8,759.49,781.37,14757.0,794.0,808.8,759.49,781.37,14757.0
2020-03-19 09:30:00,792.06,792.13,750.28,762.67,11357.0,792.06,792.13,750.28,762.67,11357.0
2020-03-19 10:00:00,767.98,807.15,762.9,800.02,3739.0,767.98,807.15,762.9,800.02,3739.0
2020-03-19 10:30:00,807.12,807.12,771.71,795.69,5682.0,807.12,807.12,771.71,795.69,5682.0
2020-03-19 11:00:00,790.37,801.35,773.41,799.07,4071.0,790.37,801.35,773.41,799.07,4071.0
2020-03-19 11:30:00,784.42,848.48,784.42,830.68,5732.0,784.42,848.48,784.42,830.68,5732.0
2020-03-19 12:00:00,841.9,842.77,816.93,819.85,3005.0,841.9,842.77,816.93,819.85,3005.0
2020-03-19 12:30:00,817.0,827.13,810.08,815.68,2135.0,817.0,827.13,810.08,815.68,2135.0
2020-03-19 13:00:00,820.48,829.26,812.19,822.41,2567.0,820.48,829.26,812.19,822.41,2567.0
2020-03-19 13:30:00,822.03,830.44,816.89,824.12,2845.0,822.03,830.44,816.89,824.12,2845.0
2020-03-19 14:00:00,822.0,840.92,817.1,840.77,2901.0,822.0,840.92,817.1,840.77,2901.0
2020-03-19 14:30:00,838.91,840.67,815.11,827.0,6444.0,838.91,840.67,815.11,827.0,6444.0
2020-03-19 15:00:00,826.0,842.97,818.67,832.83,8041.0,826.0,842.97,818.67,832.83,8041.0
2020-03-19 15:30:00,836.37,842.84,819.89,832.62,14752.0,836.37,842.84,819.89,832.62,14752.0
2020-03-20 09:30:00,844.0,857.13,813.85,831.75,4153.0,844.0,857.13,813.85,831.75,4153.0
2020-03-20 10:00:00,831.8,848.98,826.51,842.65,4074.0,831.8,848.98,826.51,842.65,4074.0
2020-03-20 10:30:00,843.1,875.0,835.58,864.89,2971.0,843.1,875.0,835.58,864.89,2971.0
2020-03-20 11:00:00,862.37,869.98,830.87,836.19,3181.0,862.37,869.98,830.87,836.19,3181.0
2020-03-20 11:30:00,834.74,848.72,831.12,836.85,3893.0,834.74,848.72,831.12,836.85,3893.0
2020-03-20 12:00:00,834.07,840.25,810.15,810.15,2907.0,834.07,840.25,810.15,810.15,2907.0
2020-03-20 12:30:00,811.97,835.38,810.01,828.01,1358.0,811.97,835.38,810.01,828.01,1358.0
2020-03-20 13:00:00,822.16,834.77,815.65,816.54,1451.0,822.16,834.77,815.65,816.54,1451.0
2020-03-20 13:30:00,815.55,820.01,811.01,813.72,4348.0,815.55,820.01,811.01,813.72,4348.0
2020-03-20 14:00:00,815.0,819.3,795.4,802.09,3698.0,815.0,819.3,795.4,802.09,3698.0
2020-03-20 14:30:00,804.34,806.32,781.1,788.37,5790.0,804.34,806.32,781.1,788.37,5790.0
2020-03-20 15:00:00,790.01,797.8,776.02,792.1,7617.0,790.01,797.8,776.02,792.1,7617.0
2020-03-20 15:30:00,798.43,805.38,765.75,777.53,8227.0,798.43,805.38,765.75,777.53,8227.0
2020-03-23 09:30:00,765.01,775.43,740.0,767.18,7709.0,765.01,775.43,740.0,767.18,7709.0
2020-03-23 10:00:00,774.98,777.88,752.78,777.0,9649.0,774.98,777.88,752.78,777.0,9649.0
2020-03-23 10:30:00,777.61,781.0,753.29,756.1,2446.0,777.61,781.0,753.29,756.1,2446.0
2020-03-23 11:00:00,758.51,762.09,740.0,740.0,2618.0,758.51,762.09,740.0,740.0,2618.0
2020-03-23 11:30:00,750.0,750.93,725.0,725.06,4695.0,750.0,750.93,725.0,725.06,4695.0
2020-03-23 12:00:00,734.0,750.89,726.0,737.0,4115.0,734.0,750.89,726.0,737.0,4115.0
2020-03-23 12:30:00,730.01,761.71,730.01,753.7,2790.0,730.01,761.71,730.01,753.7,2790.0
2020-03-23 13:00:00,745.06,764.37,740.01,756.86,3429.0,745.06,764.37,740.01,756.86,3429.0
2020-03-23 13:30:00,757.01,759.49,739.0,739.0,3660.0,757.01,759.49,739.0,739.0,3660.0
2020-03-23 14:00:00,741.19,744.99,728.42,737.76,6025.0,741.19,744.99,728.42,737.76,6025.0
2020-03-23 14:30:00,744.4,751.93,732.46,736.99,3630.0,744.4,751.93,732.46,736.99,3630.0
2020-03-23 15:00:00,737.6,744.11,717.37,721.05,5890.0,737.6,744.11,717.37,721.05,5890.0
2020-03-23 15:30:00,724.78,748.18,710.52,743.13,12548.0,724.78,748.18,710.52,743.13,12548.0
2020-03-24 09:30:00,799.43,838.03,782.01,812.3,5907.0,799.43,838.03,782.01,812.3,5907.0
2020-03-24 10:00:00,810.01,823.21,802.46,822.59,3456.0,810.01,823.21,802.46,822.59,3456.0
2020-03-24 10:30:00,822.59,829.85,807.0,815.0,2840.0,822.59,829.85,807.0,815.0,2840.0
2020-03-24 11:00:00,815.73,833.29,812.61,827.67,4988.0,815.73,833.29,812.61,827.67,4988.0
2020-03-24 11:30:00,826.13,849.01,820.94,849.01,3298.0,826.13,849.01,820.94,849.01,3298.0
2020-03-24 12:00:00,848.08,857.25,835.29,849.65,4733.0,848.08,857.25,835.29,849.65,4733.0
2020-03-24 12:30:00,850.01,874.99,848.0,848.0,4166.0,850.01,874.99,848.0,848.0,4166.0
2020-03-24 13:00:00,848.35,851.32,836.01,849.89,3771.0,848.35,851.32,836.01,849.89,3771.0
2020-03-24 13:30:00,847.65,854.94,836.29,836.29,2078.0,847.65,854.94,836.29,836.29,2078.0
2020-03-24 14:00:00,837.65,842.95,830.13,830.8,2595.0,837.65,842.95,830.13,830.8,2595.0
2020-03-24 14:30:00,830.31,842.24,828.1,837.77,1903.0,830.31,842.24,828.1,837.77,1903.0
2020-03-24 15:00:00,840.08,846.96,836.06,838.53,3525.0,840.08,846.96,836.06,838.53,3525.0
2020-03-24 15:30:00,838.64,856.55,832.91,855.06,6779.0,838.64,856.55,832.91,855.06,6779.0
2020-03-25 09:30:00,856.3,883.48,849.57,849.57,5389.0,856.3,883.48,849.57,849.57,5389.0
2020-03-25 10:00:00,851.85,859.63,849.89,853.85,3333.0,851.85,859.63,849.89,853.85,3333.0
2020-03-25 10:30:00,855.89,864.07,844.01,850.0,4245.0,855.89,864.07,844.01,850.0,4245.0
2020-03-25 11:00:00,850.16,855.19,845.89,849.86,7363.0,850.16,855.19,845.89,849.86,7363.0
2020-03-25 11:30:00,849.85,851.0,845.01,849.95,1897.0,849.85,851.0,845.01,849.95,1897.0
2020-03-25 12:00:00,849.94,865.98,848.01,865.87,3631.0,849.94,865.98,848.01,865.87,3631.0
2020-03-25 12:30:00,865.98,880.99,861.31,872.11,1786.0,865.98,880.99,861.31,872.11,1786.0
2020-03-25 13:00:00,876.72,894.04,874.8,891.5,1440.0,876.72,894.04,874.8,891.5,1440.0
2020-03-25 13:30:00,892.51,906.69,884.71,893.78,1788.0,892.51,906.69,884.71,893.78,1788.0
2020-03-25 14:00:00,894.7,899.21,883.89,887.32,3595.0,894.7,899.21,883.89,887.32,3595.0
2020-03-25 14:30:00,887.32,893.81,876.18,889.43,1808.0,887.32,893.81,876.18,889.43,1808.0
2020-03-25 15:00:00,893.28,899.99,892.45,895.46,3703.0,893.28,899.99,892.45,895.46,3703.0
2020-03-25 15:30:00,893.15,895.46,851.0,859.31,8066.0,893.15,895.46,851.0,859.31,8066.0
2020-03-26 09:30:00,866.44,911.42,860.0,911.42,4028.0,866.44,911.42,860.0,911.42,4028.0
2020-03-26 10:00:00,911.42,932.28,884.9,916.24,4696.0,911.42,932.28,884.9,916.24,4696.0
2020-03-26 10:30:00,920.96,926.56,910.41,917.0,2856.0,920.96,926.56,910.41,917.0,2856.0
2020-03-26 11:00:00,915.3,926.67,911.26,920.78,2885.0,915.3,926.67,911.26,920.78,2885.0
2020-03-26 11:30:00,920.93,938.44,918.01,931.3,4409.0,920.93,938.44,918.01,931.3,4409.0
2020-03-26 12:00:00,932.07,934.69,916.4,922.52,2239.0,932.07,934.69,916.4,922.52,2239.0
2020-03-26 12:30:00,921.47,935.14,921.01,929.37,3017.0,921.47,935.14,921.01,929.37,3017.0
2020-03-26 13:00:00,929.88,932.4,906.35,906.35,2537.0,929.88,932.4,906.35,906.35,2537.0
2020-03-26 13:30:00,906.22,930.89,905.0,921.76,3534.0,906.22,930.89,905.0,921.76,3534.0
2020-03-26 14:00:00,921.76,923.0,911.41,921.38,2585.0,921.76,923.0,911.41,921.38,2585.0
2020-03-26 14:30:00,920.0,930.53,914.3,925.84,4381.0,920.0,930.53,914.3,925.84,4381.0
2020-03-26 15:00:00,921.38,925.27,916.36,921.05,4112.0,921.38,925.27,916.36,921.05,4112.0
2020-03-26 15:30:00,921.05,946.9,907.08,946.2,13065.0,921.05,946.9,907.08,946.2,13065.0
2020-03-27 09:30:00,909.41,921.47,901.03,918.0,3086.0,909.41,921.47,901.03,918.0,3086.0
2020-03-27 10:00:00,919.0,934.67,914.32,922.96,4073.0,919.0,934.67,914.32,922.96,4073.0
2020-03-27 10:30:00,917.31,924.02,913.52,917.12,1043.0,917.31,924.02,913.52,917.12,1043.0
2020-03-27 11:00:00,915.29,923.2,912.68,916.99,1627.0,915.29,923.2,912.68,916.99,1627.0
2020-03-27 11:30:00,917.25,918.87,909.0,916.02,1246.0,917.25,918.87,909.0,916.02,1246.0
2020-03-27 12:00:00,914.34,918.42,910.56,914.59,4251.0,914.34,918.42,910.56,914.59,4251.0
2020-03-27 12:30:00,912.89,918.48,910.28,912.88,1908.0,912.89,918.48,910.28,912.88,1908.0
2020-03-27 13:00:00,914.7,917.71,911.06,913.57,3165.0,914.7,917.71,911.06,913.57,3165.0
2020-03-27 13:30:00,913.57,924.02,912.02,914.11,4497.0,913.57,924.02,912.02,914.11,4497.0
2020-03-27 14:00:00,913.75,913.75,901.9,904.1,7799.0,913.75,913.75,901.9,904.1,7799.0
2020-03-27 14:30:00,906.55,922.97,905.18,920.07,6911.0,906.55,922.97,905.18,920.07,6911.0
2020-03-27 15:00:00,920.07,934.64,916.75,930.99,4739.0,920.07,934.64,916.75,930.99,4739.0
2020-03-27 15:30:00,930.66,931.67,885.01,894.78,12369.0,930.66,931.67,885.01,894.78,12369.0
2020-03-30 09:30:00,897.7,916.82,895.18,902.13,2037.0,897.7,916.82,895.18,902.13,2037.0
2020-03-30 10:00:00,903.51,906.8,893.89,902.74,1612.0,903.51,906.8,893.89,902.74,1612.0
2020-03-30 10:30:00,900.08,907.39,896.3,896.74,1378.0,900.08,907.39,896.3,896.74,1378.0
2020-03-30 11:00:00,903.17,909.24,893.74,898.84,1141.0,903.17,909.24,893.74,898.84,1141.0
2020-03-30 11:30:00,902.19,904.67,898.02,902.05,1046.0,902.19,904.67,898.02,902.05,1046.0
2020-03-30 12:00:00,903.47,914.71,899.18,913.38,2015.0,903.47,914.71,899.18,913.38,2015.0
2020-03-30 12:30:00,913.13,923.97,910.97,919.09,1657.0,913.13,923.97,910.97,919.09,1657.0
2020-03-30 13:00:00,918.5,924.7,913.69,924.7,3042.0,918.5,924.7,913.69,924.7,3042.0
2020-03-30 13:30:00,926.38,926.38,921.9,925.19,3465.0,926.38,926.38,921.9,925.19,3465.0
2020-03-30 14:00:00,924.92,950.58,923.46,926.38,4507.0,924.92,950.58,923.46,926.38,4507.0
2020-03-30 14:30:00,927.69,932.99,925.56,931.1,2173.0,927.69,932.99,925.56,931.1,2173.0
2020-03-30 15:00:00,932.72,946.36,931.67,936.2,2475.0,932.72,946.36,931.67,936.2,2475.0
2020-03-30 15:30:00,936.55,953.65,935.98,944.78,4558.0,936.55,953.65,935.98,944.78,4558.0
2020-03-31 09:30:00,932.49,934.55,911.04,930.0,2011.0,932.49,934.55,911.04,930.0,2011.0
2020-03-31 10:00:00,927.9,935.0,921.31,926.26,754.0,927.9,935.0,921.31,926.26,754.0
2020-03-31 10:30:00,923.1,934.77,922.56,927.11,1704.0,923.1,934.77,922.56,927.11,1704.0
2020-03-31 11:00:00,926.07,933.32,922.0,927.0,1477.0,926.07,933.32,922.0,927.0,1477.0
2020-03-31 11:30:00,927.03,931.09,922.3,926.93,1221.0,927.03,931.09,922.3,926.93,1221.0
2020-03-31 12:00:00,928.88,931.87,917.34,924.08,1533.0,928.88,931.87,917.34,924.08,1533.0
2020-03-31 12:30:00,919.55,923.77,916.66,919.33,702.0,919.55,923.77,916.66,919.33,702.0
2020-03-31 13:00:00,920.51,923.7,912.49,912.5,990.0,920.51,923.7,912.49,912.5,990.0
2020-03-31 13:30:00,916.1,922.98,912.02,919.0,386.0,916.1,922.98,912.02,919.0,386.0
2020-03-31 14:00:00,923.75,923.79,912.95,920.96,2025.0,923.75,923.79,912.95,920.96,2025.0
2020-03-31 14:30:00,917.26,942.94,914.66,928.96,1861.0,917.26,942.94,914.66,928.96,1861.0
2020-03-31 15:00:00,924.17,928.28,911.0,916.36,1527.0,924.17,928.28,911.0,916.36,1527.0
2020-03-31 15:30:00,916.26,939.12,911.08,928.01,4693.0,916.26,939.12,911.08,928.01,4693.0
2020-04-01 09:30:00,883.43,893.66,875.0,890.0,2480.0,883.43,893.66,875.0,890.0,2480.0
2020-04-01 10:00:00,893.82,898.96,890.02,892.36,967.0,893.82,898.96,890.02,892.36,967.0
2020-04-01 10:30:00,890.04,907.38,888.57,900.44,1317.0,890.04,907.38,888.57,900.44,1317.0
2020-04-01 11:00:00,898.9,913.02,898.9,901.0,1817.0,898.9,913.02,898.9,901.0,1817.0
2020-04-01 11:30:00,906.81,907.74,893.35,903.1,2762.0,906.81,907.74,893.35,903.1,2762.0
2020-04-01 12:00:00,901.2,906.34,895.58,897.08,1186.0,901.2,906.34,895.58,897.08,1186.0
2020-04-01 12:30:00,900.47,902.89,893.0,896.58,1257.0,900.47,902.89,893.0,896.58,1257.0
2020-04-01 13:00:00,898.35,900.85,875.41,880.03,1586.0,898.35,900.85,875.41,880.03,1586.0
2020-04-01 13:30:00,889.51,905.0,885.92,903.91,1204.0,889.51,905.0,885.92,903.91,1204.0
2020-04-01 14:00:00,902.41,902.47,894.51,897.09,1531.0,902.41,902.47,894.51,897.09,1531.0
2020-04-01 14:30:00,897.3,898.8,887.58,887.58,946.0,897.3,898.8,887.58,887.58,946.0
2020-04-01 15:00:00,886.1,890.99,884.06,886.02,1220.0,886.1,890.99,884.06,886.02,1220.0
2020-04-01 15:30:00,887.99,890.14,875.02,888.88,3278.0,887.99,890.14,875.02,888.88,3278.0
2020-04-02 09:30:00,889.81,894.99,880.01,888.0,2809.0,889.81,894.99,880.01,888.0,2809.0
2020-04-02 10:00:00,902.49,916.99,899.3,914.0,2057.0,902.49,916.99,899.3,914.0,2057.0
2020-04-02 10:30:00,914.93,929.97,907.68,921.1,2607.0,914.93,929.97,907.68,921.1,2607.0
2020-04-02 11:00:00,921.85,929.14,911.26,916.97,3301.0,921.85,929.14,911.26,916.97,3301.0
2020-04-02 11:30:00,916.97,928.98,909.05,923.7,5093.0,916.97,928.98,909.05,923.7,5093.0
2020-04-02 12:00:00,920.1,924.6,913.3,913.3,1778.0,920.1,924.6,913.3,913.3,1778.0
2020-04-02 12:30:00,914.99,918.45,906.94,911.95,1933.0,914.99,918.45,906.94,911.95,1933.0
2020-04-02 13:00:00,910.77,913.99,890.01,890.1,3073.0,910.77,913.99,890.01,890.1,3073.0
2020-04-02 13:30:00,895.78,907.82,890.13,901.99,3934.0,895.78,907.82,890.13,901.99,3934.0
2020-04-02 14:00:00,902.6,907.96,885.0,893.31,3843.0,902.6,907.96,885.0,893.31,3843.0
2020-04-02 14:30:00,895.05,907.49,888.21,902.6,3436.0,895.05,907.49,888.21,902.6,3436.0
2020-04-02 15:00:00,900.21,909.78,896.3,902.78,3759.0,900.21,909.78,896.3,902.78,3759.0
2020-04-02 15:30:00,905.2,912.43,897.86,906.85,10722.0,905.2,912.43,897.86,906.85,10722.0
2020-04-03 09:30:00,894.19,923.0,894.19,908.45,4701.0,894.19,923.0,894.19,908.45,4701.0
2020-04-03 10:00:00,908.0,917.85,895.12,899.1,2554.0,908.0,917.85,895.12,899.1,2554.0
2020-04-03 10:30:00,901.34,901.99,893.0,895.9,2309.0,901.34,901.99,893.0,895.9,2309.0
2020-04-03 11:00:00,895.12,897.2,870.01,878.59,2575.0,895.12,897.2,870.01,878.59,2575.0
2020-04-03 11:30:00,877.7,889.94,877.49,879.11,1393.0,877.7,889.94,877.49,879.11,1393.0
2020-04-03 12:00:00,879.11,880.52,872.01,877.18,2109.0,879.11,880.52,872.01,877.18,2109.0
2020-04-03 12:30:00,878.4,917.1,873.09,880.84,3815.0,878.4,917.1,873.09,880.84,3815.0
2020-04-03 13:00:00,877.0,879.99,870.65,871.24,990.0,877.0,879.99,870.65,871.24,990.0
2020-04-03 13:30:00,872.47,875.0,865.01,867.86,3259.0,872.47,875.0,865.01,867.86,3259.0
2020-04-03 14:00:00,870.1,871.9,861.29,864.76,1110.0,870.1,871.9,861.29,864.76,1110.0
2020-04-03 14:30:00,863.01,878.82,860.02,878.82,2480.0,863.01,878.82,860.02,878.82,2480.0
2020-04-03 15:00:00,876.51,878.32,863.72,869.26,2079.0,876.51,878.32,863.72,869.26,2079.0
2020-04-03 15:30:00,870.67,891.25,857.18,866.75,10251.0,870.67,891.25,857.18,866.75,10251.0
2020-04-06 09:30:00,910.35,930.0,902.14,916.6,3469.0,910.35,930.0,902.14,916.6,3469.0
2020-04-06 10:00:00,923.8,928.8,916.04,921.11,2284.0,923.8,928.8,916.04,921.11,2284.0
2020-04-06 10:30:00,922.07,922.07,902.8,903.18,2923.0,922.07,922.07,902.8,903.18,2923.0
2020-04-06 11:00:00,908.0,911.82,905.21,911.82,2873.0,908.0,911.82,905.21,911.82,2873.0
2020-04-06 11:30:00,910.93,919.99,910.93,919.52,3352.0,910.93,919.99,910.93,919.52,3352.0
2020-04-06 12:00:00,920.35,930.58,919.04,922.45,3198.0,920.35,930.58,919.04,922.45,3198.0
2020-04-06 12:30:00,925.0,928.78,922.13,924.57,1394.0,925.0,928.78,922.13,924.57,1394.0
2020-04-06 13:00:00,926.54,926.59,915.67,915.67,969.0,926.54,926.59,915.67,915.67,969.0
2020-04-06 13:30:00,915.65,924.9,910.02,922.81,2349.0,915.65,924.9,910.02,922.81,2349.0
2020-04-06 14:00:00,922.84,922.84,910.05,913.6,1373.0,922.84,922.84,910.05,913.6,1373.0
2020-04-06 14:30:00,913.68,916.81,907.45,910.06,2192.0,913.68,916.81,907.45,910.06,2192.0
2020-04-06 15:00:00,910.2,918.79,905.93,915.74,3217.0,910.2,918.79,905.93,915.74,3217.0
2020-04-06 15:30:00,916.27,924.98,912.64,916.31,6655.0,916.27,924.98,912.64,916.31,6655.0
2020-04-07 09:30:00,974.0,997.73,953.0,990.5,4984.0,974.0,997.73,953.0,990.5,4984.0
2020-04-07 10:00:00,993.65,997.98,970.01,972.0,3921.0,993.65,997.98,970.01,972.0,3921.0
2020-04-07 10:30:00,972.74,982.67,959.13,967.57,2686.0,972.74,982.67,959.13,967.57,2686.0
2020-04-07 11:00:00,973.75,979.34,961.77,967.92,1759.0,973.75,979.34,961.77,967.92,1759.0
2020-04-07 11:30:00,969.0,988.94,968.13,977.7,2371.0,969.0,988.94,968.13,977.7,2371.0
2020-04-07 12:00:00,977.21,988.95,972.84,972.84,2449.0,977.21,988.95,972.84,972.84,2449.0
2020-04-07 12:30:00,978.99,990.0,971.33,988.45,1577.0,978.99,990.0,971.33,988.45,1577.0
2020-04-07 13:00:00,987.07,993.25,976.15,977.43,1638.0,987.07,993.25,976.15,977.43,1638.0
2020-04-07 13:30:00,984.6,985.49,967.4,967.42,2101.0,984.6,985.49,967.4,967.42,2101.0
2020-04-07 14:00:00,968.4,972.22,958.81,966.99,1846.0,968.4,972.22,958.81,966.99,1846.0
2020-04-07 14:30:00,966.98,971.14,953.14,954.41,3388.0,966.98,971.14,953.14,954.41,3388.0
2020-04-07 15:00:00,956.11,969.35,955.1,957.72,3084.0,956.11,969.35,955.1,957.72,3084.0
2020-04-07 15:30:00,955.01,965.88,940.57,944.89,5686.0,955.01,965.88,940.57,944.89,5686.0
2020-04-08 09:30:00,961.32,978.66,943.0,943.0,2362.0,961.32,978.66,943.0,943.0,2362.0
2020-04-08 10:00:00,940.01,948.99,930.51,940.13,1348.0,940.01,948.99,930.51,940.13,1348.0
2020-04-08 10:30:00,943.56,955.8,941.11,952.25,1659.0,943.56,955.8,941.11,952.25,1659.0
2020-04-08 11:00:00,950.79,974.97,946.54,970.13,2890.0,950.79,974.97,946.54,970.13,2890.0
2020-04-08 11:30:00,972.4,982.6,963.01,963.05,2050.0,972.4,982.6,963.01,963.05,2050.0
2020-04-08 12:00:00,960.4,970.26,956.6,968.0,2551.0,960.4,970.26,956.6,968.0,2551.0
2020-04-08 12:30:00,967.59,980.0,966.01,977.5,2119.0,967.59,980.0,966.01,977.5,2119.0
2020-04-08 13:00:00,973.5,979.17,967.42,976.91,1351.0,973.5,979.17,967.42,976.91,1351.0
2020-04-08 13:30:00,975.0,976.59,963.41,963.51,1352.0,975.0,976.59,963.41,963.51,1352.0
2020-04-08 14:00:00,964.2,975.29,963.45,969.2,2092.0,964.2,975.29,963.45,969.2,2092.0
2020-04-08 14:30:00,973.0,977.68,969.01,972.83,1798.0,973.0,977.68,969.01,972.83,1798.0
2020-04-08 15:00:00,972.0,977.41,970.38,974.96,1559.0,972.0,977.41,970.38,974.96,1559.0
2020-04-08 15:30:00,976.49,982.6,970.01,973.93,4434.0,976.49,982.6,970.01,973.93,4434.0
2020-04-09 09:30:00,982.0,1015.98,982.0,1010.3,3755.0,982.0,1015.98,982.0,1010.3,3755.0
2020-04-09 10:00:00,1010.74,1019.74,1003.52,1013.96,2975.0,1010.74,1019.74,1003.52,1013.96,2975.0
2020-04-09 10:30:00,1010.37,1022.79,1007.11,1012.93,2214.0,1010.37,1022.79,1007.11,1012.93,2214.0
2020-04-09 11:00:00,1009.05,1011.94,991.1,996.79,2788.0,1009.05,1011.94,991.1,996.79,2788.0
2020-04-09 11:30:00,997.1,1009.94,996.61,1001.96,2161.0,997.1,1009.94,996.61,1001.96,2161.0
2020-04-09 12:00:00,1003.54,1007.0,994.12,1003.99,2734.0,1003.54,1007.0,994.12,1003.99,2734.0
2020-04-09 12:30:00,999.7,1014.36,999.7,1012.98,1242.0,999.7,1014.36,999.7,1012.98,1242.0
2020-04-09 13:00:00,1008.95,1015.9,1005.9,1012.13,2461.0,1008.95,1015.9,1005.9,1012.13,2461.0
2020-04-09 13:30:00,1016.5,1016.5,1008.41,1012.13,1651.0,1016.5,1016.5,1008.41,1012.13,1651.0
2020-04-09 14:00:00,1013.0,1013.0,1005.2,1007.3,3064.0,1013.0,1013.0,1005.2,1007.3,3064.0
2020-04-09 14:30:00,1009.67,1010.07,988.05,997.98,4283.0,1009.67,1010.07,988.05,997.98,4283.0
2020-04-09 15:00:00,993.79,1006.95,992.09,999.79,3842.0,993.79,1006.95,992.09,999.79,3842.0
2020-04-09 15:30:00,1000.45,1015.11,998.6,1005.14,4824.0,1000.45,1015.11,998.6,1005.14,4824.0
2020-04-13 09:30:00,974.54,995.0,951.0,959.88,2974.0,974.54,995.0,951.0,959.88,2974.0
2020-04-13 10:00:00,958.2,970.94,955.37,963.02,1750.0,958.2,970.94,955.37,963.02,1750.0
2020-04-13 10:30:00,963.01,967.79,960.0,964.72,2618.0,963.01,967.79,960.0,964.72,2618.0
2020-04-13 11:00:00,962.2,963.27,955.0,957.48,1510.0,962.2,963.27,955.0,957.48,1510.0
2020-04-13 11:30:00,957.07,964.99,955.09,960.88,1486.0,957.07,964.99,955.09,960.88,1486.0
2020-04-13 12:00:00,960.03,967.94,957.59,962.91,835.0,960.03,967.94,957.59,962.91,835.0
2020-04-13 12:30:00,962.77,964.71,957.2,961.49,1300.0,962.77,964.71,957.2,961.49,1300.0
2020-04-13 13:00:00,958.99,961.45,956.01,961.08,1119.0,958.99,961.45,956.01,961.08,1119.0
2020-04-13 13:30:00,957.53,965.2,956.88,957.2,2198.0,957.53,965.2,956.88,957.2,2198.0
2020-04-13 14:00:00,957.15,962.97,950.42,956.52,2307.0,957.15,962.97,950.42,956.52,2307.0
2020-04-13 14:30:00,955.61,957.03,948.55,950.0,3987.0,955.61,957.03,948.55,950.0,3987.0
2020-04-13 15:00:00,951.85,951.85,940.94,941.05,1998.0,951.85,951.85,940.94,941.05,1998.0
2020-04-13 15:30:00,942.36,954.64,941.46,943.97,6146.0,942.36,954.64,941.46,943.97,6146.0
2020-04-14 09:30:00,955.0,980.74,955.0,970.91,4459.0,955.0,980.74,955.0,970.91,4459.0
2020-04-14 10:00:00,974.0,979.88,969.4,971.99,2131.0,974.0,979.88,969.4,971.99,2131.0
2020-04-14 10:30:00,971.49,971.64,961.1,961.1,3226.0,971.49,971.64,961.1,961.1,3226.0
2020-04-14 11:00:00,961.04,963.93,954.11,958.2,2356.0,961.04,963.93,954.11,958.2,2356.0
2020-04-14 11:30:00,954.88,963.93,952.6,953.52,4498.0,954.88,963.93,952.6,953.52,4498.0
2020-04-14 12:00:00,952.0,969.75,952.0,962.99,1732.0,952.0,969.75,952.0,962.99,1732.0
2020-04-14 12:30:00,960.75,968.63,957.66,961.0,3458.0,960.75,968.63,957.66,961.0,3458.0
2020-04-14 13:00:00,961.9,963.0,956.49,956.49,1378.0,961.9,963.0,956.49,956.49,1378.0
2020-04-14 13:30:00,955.13,960.4,955.13,958.4,1860.0,955.13,960.4,955.13,958.4,1860.0
2020-04-14 14:00:00,958.01,961.99,956.3,959.54,1306.0,958.01,961.99,956.3,959.54,1306.0
2020-04-14 14:30:00,959.92,964.99,956.33,962.69,1520.0,959.92,964.99,956.33,962.69,1520.0
2020-04-14 15:00:00,961.21,974.52,959.25,971.99,3924.0,961.21,974.52,959.25,971.99,3924.0
2020-04-14 15:30:00,974.68,976.97,967.49,974.31,6838.0,974.68,976.97,967.49,974.31,6838.0
2020-04-15 09:30:00,965.1,965.1,948.1,954.0,4054.0,965.1,965.1,948.1,954.0,4054.0
2020-04-15 10:00:00,952.34,959.51,945.08,947.96,2616.0,952.34,959.51,945.08,947.96,2616.0
2020-04-15 10:30:00,949.94,953.49,943.37,949.06,2535.0,949.94,953.49,943.37,949.06,2535.0
2020-04-15 11:00:00,947.5,949.51,940.02,942.38,2312.0,947.5,949.51,940.02,942.38,2312.0
2020-04-15 11:30:00,945.01,951.75,943.05,946.7,1712.0,945.01,951.75,943.05,946.7,1712.0
2020-04-15 12:00:00,947.5,949.72,939.05,944.1,1037.0,947.5,949.72,939.05,944.1,1037.0
2020-04-15 12:30:00,940.61,948.24,940.6,946.98,1524.0,940.61,948.24,940.6,946.98,1524.0
2020-04-15 13:00:00,948.32,962.13,945.57,950.06,2037.0,948.32,962.13,945.57,950.06,2037.0
2020-04-15 13:30:00,946.02,949.41,941.41,942.7,1000.0,946.02,949.41,941.41,942.7,1000.0
2020-04-15 14:00:00,948.2,949.27,943.01,943.6,1333.0,948.2,949.27,943.01,943.6,1333.0
2020-04-15 14:30:00,945.01,951.71,941.43,946.01,1652.0,945.01,951.71,941.43,946.01,1652.0
2020-04-15 15:00:00,943.58,947.69,940.8,941.91,1973.0,943.58,947.69,940.8,941.91,1973.0
2020-04-15 15:30:00,941.51,945.21,933.45,936.23,4852.0,941.51,945.21,933.45,936.23,4852.0
2020-04-16 09:30:00,949.7,949.94,925.0,927.67,2956.0,949.7,949.94,925.0,927.67,2956.0
2020-04-16 10:00:00,928.0,933.48,915.32,920.22,1872.0,928.0,933.48,915.32,920.22,1872.0
2020-04-16 10:30:00,922.01,936.21,920.71,932.04,2387.0,922.01,936.21,920.71,932.04,2387.0
2020-04-16 11:00:00,932.94,937.62,927.05,930.52,2418.0,932.94,937.62,927.05,930.52,2418.0
2020-04-16 11:30:00,929.01,938.55,927.01,935.06,3158.0,929.01,938.55,927.01,935.06,3158.0
2020-04-16 12:00:00,938.33,938.33,917.61,918.1,3448.0,938.33,938.33,917.61,918.1,3448.0
2020-04-16 12:30:00,917.8,919.99,913.1,917.79,1991.0,917.8,919.99,913.1,917.79,1991.0
2020-04-16 13:00:00,919.83,921.19,916.19,919.35,1206.0,919.83,921.19,916.19,919.35,1206.0
2020-04-16 13:30:00,919.08,923.15,915.1,917.55,1579.0,919.08,923.15,915.1,917.55,1579.0
2020-04-16 14:00:00,916.36,923.49,913.42,918.76,747.0,916.36,923.49,913.42,918.76,747.0
2020-04-16 14:30:00,921.01,923.5,916.03,918.11,2064.0,921.01,923.5,916.03,918.11,2064.0
2020-04-16 15:00:00,918.05,925.04,913.47,920.67,2421.0,918.05,925.04,913.47,920.67,2421.0
2020-04-16 15:30:00,923.0,926.2,917.24,922.86,6160.0,923.0,926.2,917.24,922.86,6160.0
2020-04-17 09:30:00,954.0,959.98,945.11,954.0,3377.0,954.0,959.98,945.11,954.0,3377.0
2020-04-17 10:00:00,953.01,957.51,939.0,942.58,1098.0,953.01,957.51,939.0,942.58,1098.0
2020-04-17 10:30:00,941.0,947.23,939.17,946.0,2175.0,941.0,947.23,939.17,946.0,2175.0
2020-04-17 11:00:00,944.64,950.21,941.03,942.7,1324.0,944.64,950.21,941.03,942.7,1324.0
2020-04-17 11:30:00,942.24,948.84,942.24,946.83,876.0,942.24,948.84,942.24,946.83,876.0
2020-04-17 12:00:00,945.27,951.99,944.3,951.45,1470.0,945.27,951.99,944.3,951.45,1470.0
2020-04-17 12:30:00,951.29,956.29,947.75,951.5,2313.0,951.29,956.29,947.75,951.5,2313.0
2020-04-17 13:00:00,951.5,953.63,941.03,944.0,1015.0,951.5,953.63,941.03,944.0,1015.0
2020-04-17 13:30:00,944.01,945.28,936.18,941.07,1654.0,944.01,945.28,936.18,941.07,1654.0
2020-04-17 14:00:00,936.25,939.33,932.3,935.62,1802.0,936.25,939.33,932.3,935.62,1802.0
2020-04-17 14:30:00,937.72,938.63,933.29,933.46,1266.0,937.72,938.63,933.29,933.46,1266.0
2020-04-17 15:00:00,936.59,939.48,934.32,936.81,3947.0,936.59,939.48,934.32,936.81,3947.0
2020-04-17 15:30:00,937.89,957.76,937.1,948.81,6590.0,937.89,957.76,937.1,948.81,6590.0
2020-04-20 09:30:00,937.13,937.29,922.0,926.5,2620.0,937.13,937.29,922.0,926.5,2620.0
2020-04-20 10:00:00,922.53,930.98,921.99,926.15,1299.0,922.53,930.98,921.99,926.15,1299.0
2020-04-20 10:30:00,923.66,930.9,915.0,921.65,3137.0,923.66,930.9,915.0,921.65,3137.0
2020-04-20 11:00:00,922.1,932.99,922.1,929.3,3959.0,922.1,932.99,922.1,929.3,3959.0
2020-04-20 11:30:00,928.31,943.98,927.11,943.96,2464.0,928.31,943.98,927.11,943.96,2464.0
2020-04-20 12:00:00,943.19,946.84,938.17,940.7,3130.0,943.19,946.84,938.17,940.7,3130.0
2020-04-20 12:30:00,941.1,944.52,935.93,937.28,3599.0,941.1,944.52,935.93,937.28,3599.0
2020-04-20 13:00:00,936.84,936.84,928.22,931.27,1414.0,936.84,936.84,928.22,931.27,1414.0
2020-04-20 13:30:00,930.0,930.65,920.0,926.13,2196.0,930.0,930.65,920.0,926.13,2196.0
2020-04-20 14:00:00,927.38,930.5,923.88,924.37,1653.0,927.38,930.5,923.88,924.37,1653.0
2020-04-20 14:30:00,922.02,927.76,910.25,910.26,2139.0,922.02,927.76,910.25,910.26,2139.0
2020-04-20 15:00:00,913.48,920.16,910.06,918.67,2751.0,913.48,920.16,910.06,918.67,2751.0
2020-04-20 15:30:00,919.94,933.25,916.57,922.16,10515.0,919.94,933.25,916.57,922.16,10515.0
2020-04-21 09:30:00,905.23,909.8,889.0,901.86,3449.0,905.23,909.8,889.0,901.86,3449.0
2020-04-21 10:00:00,905.41,909.61,896.49,903.87,2842.0,905.41,909.61,896.49,903.87,2842.0
2020-04-21 10:30:00,905.23,907.54,897.05,898.53,1000.0,905.23,907.54,897.05,898.53,1000.0
2020-04-21 11:00:00,898.58,902.59,890.73,895.4,1503.0,898.58,902.59,890.73,895.4,1503.0
2020-04-21 11:30:00,895.95,900.98,890.32,896.9,1420.0,895.95,900.98,890.32,896.9,1420.0
2020-04-21 12:00:00,896.56,898.35,892.47,893.66,1734.0,896.56,898.35,892.47,893.66,1734.0
2020-04-21 12:30:00,892.47,895.93,888.89,892.31,921.0,892.47,895.93,888.89,892.31,921.0
2020-04-21 13:00:00,890.05,890.97,885.3,888.89,1028.0,890.05,890.97,885.3,888.89,1028.0
2020-04-21 13:30:00,887.17,896.2,885.41,888.35,4422.0,887.17,896.2,885.41,888.35,4422.0
2020-04-21 14:00:00,889.0,899.19,887.3,891.05,2217.0,889.0,899.19,887.3,891.05,2217.0
2020-04-21 14:30:00,893.98,893.98,883.0,886.0,2013.0,893.98,893.98,883.0,886.0,2013.0
2020-04-21 15:00:00,886.0,899.51,886.0,891.43,1948.0,886.0,899.51,886.0,891.43,1948.0
2020-04-21 15:30:00,893.0,899.07,885.26,892.47,3013.0,893.0,899.07,885.26,892.47,3013.0
2020-04-22 09:30:00,907.29,912.4,895.08,898.01,2640.0,907.29,912.4,895.08,898.01,2640.0
2020-04-22 10:00:00,898.39,903.99,892.99,901.73,3923.0,898.39,903.99,892.99,901.73,3923.0
2020-04-22 10:30:00,909.16,909.16,889.0,891.11,2060.0,909.16,909.16,889.0,891.11,2060.0
2020-04-22 11:00:00,891.9,894.81,883.91,894.0,1179.0,891.9,894.81,883.91,894.0,1179.0
2020-04-22 11:30:00,893.1,896.0,887.7,889.59,2187.0,893.1,896.0,887.7,889.59,2187.0
2020-04-22 12:00:00,890.99,891.05,885.28,888.42,964.0,890.99,891.05,885.28,888.42,964.0
2020-04-22 12:30:00,886.62,888.43,875.01,877.8,1733.0,886.62,888.43,875.01,877.8,1733.0
2020-04-22 13:00:00,876.6,884.99,876.0,883.41,1875.0,876.6,884.99,876.0,883.41,1875.0
2020-04-22 13:30:00,883.93,886.99,882.38,884.44,2592.0,883.93,886.99,882.38,884.44,2592.0
2020-04-22 14:00:00,883.64,886.04,882.01,882.88,2287.0,883.64,886.04,882.01,882.88,2287.0
2020-04-22 14:30:00,883.11,887.8,878.99,880.99,4129.0,883.11,887.8,878.99,880.99,4129.0
2020-04-22 15:00:00,880.01,887.49,878.61,882.66,2796.0,880.01,887.49,878.61,882.66,2796.0
2020-04-22 15:30:00,885.9,888.7,877.22,880.81,7017.0,885.9,888.7,877.22,880.81,7017.0
2020-04-23 09:30:00,898.99,898.99,882.71,882.92,8320.0,898.99,898.99,882.71,882.92,8320.0
2020-04-23 10:00:00,888.4,888.73,878.87,879.99,3372.0,888.4,888.73,878.87,879.99,3372.0
2020-04-23 10:30:00,878.55,893.08,878.05,885.97,4555.0,878.55,893.08,878.05,885.97,4555.0
2020-04-23 11:00:00,887.75,893.3,885.92,891.0,2313.0,887.75,893.3,885.92,891.0,2313.0
2020-04-23 11:30:00,891.0,893.57,887.0,890.61,3789.0,891.0,893.57,887.0,890.61,3789.0
2020-04-23 12:00:00,890.71,902.52,890.71,898.84,6161.0,890.71,902.52,890.71,898.84,6161.0
2020-04-23 12:30:00,898.77,898.77,880.12,881.26,3079.0,898.77,898.77,880.12,881.26,3079.0
2020-04-23 13:00:00,882.61,890.76,882.4,885.01,5199.0,882.61,890.76,882.4,885.01,5199.0
2020-04-23 13:30:00,887.51,887.9,878.0,880.23,3402.0,887.51,887.9,878.0,880.23,3402.0
2020-04-23 14:00:00,880.51,885.54,878.49,881.0,2714.0,880.51,885.54,878.49,881.0,2714.0
2020-04-23 14:30:00,880.13,883.51,877.85,882.01,2894.0,880.13,883.51,877.85,882.01,2894.0
2020-04-23 15:00:00,880.59,884.07,879.43,883.38,3455.0,880.59,884.07,879.43,883.38,3455.0
2020-04-23 15:30:00,881.6,887.04,877.23,877.24,5255.0,881.6,887.04,877.23,877.24,5255.0
2020-04-24 09:30:00,881.91,888.48,862.64,863.25,2857.0,881.91,888.48,862.64,863.25,2857.0
2020-04-24 10:00:00,865.31,869.91,861.01,867.03,1807.0,865.31,869.91,861.01,867.03,1807.0
2020-04-24 10:30:00,868.0,878.17,866.36,867.2,1405.0,868.0,878.17,866.36,867.2,1405.0
2020-04-24 11:00:00,868.78,872.1,865.0,865.45,1491.0,868.78,872.1,865.0,865.45,1491.0
2020-04-24 11:30:00,867.95,872.18,865.01,865.11,982.0,867.95,872.18,865.01,865.11,982.0
2020-04-24 12:00:00,866.28,869.66,865.06,867.01,1862.0,866.28,869.66,865.06,867.01,1862.0
2020-04-24 12:30:00,868.0,871.25,866.09,867.0,1131.0,868.0,871.25,866.09,867.0,1131.0
2020-04-24 13:00:00,868.6,871.0,866.85,869.99,1807.0,868.6,871.0,866.85,869.99,1807.0
2020-04-24 13:30:00,870.9,880.0,870.02,877.66,1954.0,870.9,880.0,870.02,877.66,1954.0
2020-04-24 14:00:00,877.19,881.4,874.78,881.25,1461.0,877.19,881.4,874.78,881.25,1461.0
2020-04-24 14:30:00,881.5,888.9,879.35,883.58,3084.0,881.5,888.9,879.35,883.58,3084.0
2020-04-24 15:00:00,882.27,886.76,881.14,882.71,1655.0,882.27,886.76,881.14,882.71,1655.0
2020-04-24 15:30:00,882.81,886.99,874.46,876.06,6433.0,882.81,886.99,874.46,876.06,6433.0
2020-04-27 09:30:00,890.64,893.99,880.01,882.73,3256.0,890.64,893.99,880.01,882.73,3256.0
2020-04-27 10:00:00,888.88,894.24,882.56,885.36,2866.0,888.88,894.24,882.56,885.36,2866.0
2020-04-27 10:30:00,886.2,889.56,883.42,885.13,1348.0,886.2,889.56,883.42,885.13,1348.0
2020-04-27 11:00:00,885.02,890.61,885.02,888.81,3645.0,885.02,890.61,885.02,888.81,3645.0
2020-04-27 11:30:00,889.47,895.98,886.3,892.93,6182.0,889.47,895.98,886.3,892.93,6182.0
2020-04-27 12:00:00,891.66,903.0,890.12,899.1,3487.0,891.66,903.0,890.12,899.1,3487.0
2020-04-27 12:30:00,900.99,903.99,898.35,901.43,1087.0,900.99,903.99,898.35,901.43,1087.0
2020-04-27 13:00:00,900.96,902.98,899.32,901.3,1087.0,900.96,902.98,899.32,901.3,1087.0
2020-04-27 13:30:00,903.13,903.4,898.89,902.03,1490.0,903.13,903.4,898.89,902.03,1490.0
2020-04-27 14:00:00,900.06,907.9,900.05,904.13,938.0,900.06,907.9,900.05,904.13,938.0
2020-04-27 14:30:00,903.52,908.11,902.12,904.02,2399.0,903.52,908.11,902.12,904.02,2399.0
2020-04-27 15:00:00,905.15,906.45,904.0,904.45,1423.0,905.15,906.45,904.0,904.45,1423.0
2020-04-27 15:30:00,904.96,906.71,900.12,902.76,2941.0,904.96,906.71,900.12,902.76,2941.0
2020-04-28 09:30:00,923.88,939.99,918.47,924.06,3901.0,923.88,939.99,918.47,924.06,3901.0
2020-04-28 10:00:00,921.48,925.65,911.09,922.78,2628.0,921.48,925.65,911.09,922.78,2628.0
2020-04-28 10:30:00,922.78,922.98,907.37,910.08,2781.0,922.78,922.98,907.37,910.08,2781.0
2020-04-28 11:00:00,914.91,921.89,908.71,921.5,1748.0,914.91,921.89,908.71,921.5,1748.0
2020-04-28 11:30:00,920.1,920.9,913.02,915.84,1651.0,920.1,920.9,913.02,915.84,1651.0
2020-04-28 12:00:00,916.3,916.96,909.8,910.95,2144.0,916.3,916.96,909.8,910.95,2144.0
2020-04-28 12:30:00,913.72,915.31,909.12,912.34,1134.0,913.72,915.31,909.12,912.34,1134.0
2020-04-28 13:00:00,914.06,914.65,909.67,913.9,2542.0,914.06,914.65,909.67,913.9,2542.0
2020-04-28 13:30:00,912.6,918.45,911.0,915.91,2521.0,912.6,918.45,911.0,915.91,2521.0
2020-04-28 14:00:00,914.31,915.68,909.97,911.25,2747.0,914.31,915.68,909.97,911.25,2747.0
2020-04-28 14:30:00,911.25,912.65,908.3,908.4,2069.0,911.25,912.65,908.3,908.4,2069.0
2020-04-28 15:00:00,909.87,912.68,907.97,912.67,2655.0,909.87,912.68,907.97,912.67,2655.0
2020-04-28 15:30:00,912.7,913.44,901.78,901.79,5448.0,912.7,913.44,901.78,901.79,5448.0
2020-04-29 09:30:00,903.0,918.9,887.11,911.25,15409.0,903.0,918.9,887.11,911.25,15409.0
2020-04-29 10:00:00,915.3,939.78,911.96,928.43,6510.0,915.3,939.78,911.96,928.43,6510.0
2020-04-29 10:30:00,932.28,935.93,915.01,918.23,3597.0,932.28,935.93,915.01,918.23,3597.0
2020-04-29 11:00:00,920.47,924.25,915.2,920.36,4822.0,920.47,924.25,915.2,920.36,4822.0
2020-04-29 11:30:00,921.73,927.01,916.96,925.25,2831.0,921.73,927.01,916.96,925.25,2831.0
2020-04-29 12:00:00,925.27,926.03,920.06,920.85,5217.0,925.27,926.03,920.06,920.85,5217.0
2020-04-29 12:30:00,922.4,926.94,921.01,926.06,1781.0,922.4,926.94,921.01,926.06,1781.0
2020-04-29 13:00:00,926.01,926.8,922.06,922.51,2409.0,926.01,926.8,922.06,922.51,2409.0
2020-04-29 13:30:00,922.2,922.81,919.67,919.75,1228.0,922.2,922.81,919.67,919.75,1228.0
2020-04-29 14:00:00,916.2,922.09,915.0,918.0,9135.0,916.2,922.09,915.0,918.0,9135.0
2020-04-29 14:30:00,918.0,924.07,915.01,922.75,3285.0,918.0,924.07,915.01,922.75,3285.0
2020-04-29 15:00:00,922.2,923.65,911.74,915.04,3798.0,922.2,923.65,911.74,915.04,3798.0
2020-04-29 15:30:00,914.76,919.97,909.0,911.92,9749.0,914.76,919.97,909.0,911.92,9749.0
2020-04-30 09:30:00,904.27,909.51,860.0,884.4,8288.0,904.27,909.51,860.0,884.4,8288.0
2020-04-30 10:00:00,882.13,889.99,876.49,884.68,2567.0,882.13,889.99,876.49,884.68,2567.0
2020-04-30 10:30:00,887.13,887.2,880.0,884.97,2076.0,887.13,887.2,880.0,884.97,2076.0
2020-04-30 11:00:00,883.75,890.78,883.35,886.65,2114.0,883.75,890.78,883.35,886.65,2114.0
2020-04-30 11:30:00,886.65,889.19,877.01,877.01,2094.0,886.65,889.19,877.01,877.01,2094.0
2020-04-30 12:00:00,879.51,880.26,874.01,880.26,4383.0,879.51,880.26,874.01,880.26,4383.0
2020-04-30 12:30:00,878.41,883.7,876.45,883.69,6494.0,878.41,883.7,876.45,883.69,6494.0
2020-04-30 13:00:00,882.36,888.0,881.41,886.08,2219.0,882.36,888.0,881.41,886.08,2219.0
2020-04-30 13:30:00,886.11,886.11,877.37,877.41,1699.0,886.11,886.11,877.37,877.41,1699.0
2020-04-30 14:00:00,877.41,883.22,877.41,883.21,3444.0,877.41,883.22,877.41,883.21,3444.0
2020-04-30 14:30:00,883.16,884.85,875.77,877.37,2754.0,883.16,884.85,875.77,877.37,2754.0
2020-04-30 15:00:00,877.91,878.93,873.09,874.31,2608.0,877.91,878.93,873.09,874.31,2608.0
2020-04-30 15:30:00,875.35,877.64,866.0,867.59,13539.0,875.35,877.64,866.0,867.59,13539.0
2020-05-01 09:30:00,850.26,856.66,842.43,851.7,6206.0,850.26,856.66,842.43,851.7,6206.0
2020-05-01 10:00:00,851.66,851.66,820.97,842.38,3590.0,851.66,851.66,820.97,842.38,3590.0
2020-05-01 10:30:00,846.98,855.92,840.61,849.0,1648.0,846.98,855.92,840.61,849.0,1648.0
2020-05-01 11:00:00,849.87,901.82,841.04,845.01,5416.0,849.87,901.82,841.04,845.01,5416.0
2020-05-01 11:30:00,843.0,848.77,829.14,830.94,2283.0,843.0,848.77,829.14,830.94,2283.0
2020-05-01 12:00:00,832.75,839.89,830.39,833.26,2882.0,832.75,839.89,830.39,833.26,2882.0
2020-05-01 12:30:00,835.05,839.45,833.02,838.16,3458.0,835.05,839.45,833.02,838.16,3458.0
2020-05-01 13:00:00,835.09,841.51,830.21,833.8,2101.0,835.09,841.51,830.21,833.8,2101.0
2020-05-01 13:30:00,834.65,835.96,827.12,830.18,2805.0,834.65,835.96,827.12,830.18,2805.0
2020-05-01 14:00:00,830.18,833.99,827.02,831.11,2057.0,830.18,833.99,827.02,831.11,2057.0
2020-05-01 14:30:00,832.88,833.9,830.0,830.18,1270.0,832.88,833.9,830.0,830.18,1270.0
2020-05-01 15:00:00,830.18,835.43,828.0,832.01,3564.0,830.18,835.43,828.0,832.01,3564.0
2020-05-01 15:30:00,832.0,838.87,830.02,836.78,11993.0,832.0,838.87,830.02,836.78,11993.0
2020-05-04 09:30:00,831.0,831.0,815.0,825.67,3581.0,831.0,831.0,815.0,825.67,3581.0
2020-05-04 10:00:00,824.97,834.01,820.69,832.07,2245.0,824.97,834.01,820.69,832.07,2245.0
2020-05-04 10:30:00,832.09,833.62,822.25,830.11,3093.0,832.09,833.62,822.25,830.11,3093.0
2020-05-04 11:00:00,828.33,832.0,826.31,829.4,2960.0,828.33,832.0,826.31,829.4,2960.0
2020-05-04 11:30:00,828.11,833.95,826.01,829.3,2494.0,828.11,833.95,826.01,829.3,2494.0
2020-05-04 12:00:00,827.81,829.99,826.0,828.64,5037.0,827.81,829.99,826.0,828.64,5037.0
2020-05-04 12:30:00,829.99,832.32,819.14,823.33,5201.0,829.99,832.32,819.14,823.33,5201.0
2020-05-04 13:00:00,822.04,823.08,816.56,820.0,1793.0,822.04,823.08,816.56,820.0,1793.0
2020-05-04 13:30:00,821.6,824.2,818.26,824.2,1224.0,821.6,824.2,818.26,824.2,1224.0
2020-05-04 14:00:00,824.26,824.99,818.13,820.66,4992.0,824.26,824.99,818.13,820.66,4992.0
2020-05-04 14:30:00,822.45,825.1,818.04,825.1,1905.0,822.45,825.1,818.04,825.1,1905.0
2020-05-04 15:00:00,825.1,825.13,822.11,825.13,2451.0,825.1,825.13,822.11,825.13,2451.0
2020-05-04 15:30:00,824.0,827.39,821.24,825.78,6883.0,824.0,827.39,821.24,825.78,6883.0
2020-05-05 09:30:00,839.86,861.97,835.04,858.2,4335.0,839.86,861.97,835.04,858.2,4335.0
2020-05-05 10:00:00,859.92,859.92,837.13,844.31,4363.0,859.92,859.92,837.13,844.31,4363.0
2020-05-05 10:30:00,844.31,849.3,840.33,845.88,5460.0,844.31,849.3,840.33,845.88,5460.0
2020-05-05 11:00:00,843.47,849.9,841.76,845.51,1691.0,843.47,849.9,841.76,845.51,1691.0
2020-05-05 11:30:00,845.01,848.65,840.0,841.44,2248.0,845.01,848.65,840.0,841.44,2248.0
2020-05-05 12:00:00,842.82,842.82,836.89,836.89,2834.0,842.82,842.82,836.89,836.89,2834.0
2020-05-05 12:30:00,838.0,841.39,832.65,838.4,4262.0,838.0,841.39,832.65,838.4,4262.0
2020-05-05 13:00:00,838.1,838.16,829.14,836.48,1939.0,838.1,838.16,829.14,836.48,1939.0
2020-05-05 13:30:00,831.11,842.2,831.11,837.87,1067.0,831.11,842.2,831.11,837.87,1067.0
2020-05-05 14:00:00,837.89,839.47,834.89,834.95,1330.0,837.89,839.47,834.89,834.95,1330.0
2020-05-05 14:30:00,836.77,839.47,832.57,835.1,1527.0,836.77,839.47,832.57,835.1,1527.0
2020-05-05 15:00:00,836.1,837.36,827.6,830.79,3869.0,836.1,837.36,827.6,830.79,3869.0
2020-05-05 15:30:00,829.0,831.56,824.78,824.78,7111.0,829.0,831.56,824.78,824.78,7111.0
2020-05-06 09:30:00,828.36,834.37,807.7,811.09,5744.0,828.36,834.37,807.7,811.09,5744.0
2020-05-06 10:00:00,812.06,817.93,804.47,814.08,3081.0,812.06,817.93,804.47,814.08,3081.0
2020-05-06 10:30:00,814.67,819.99,812.56,819.5,4183.0,814.67,819.99,812.56,819.5,4183.0
2020-05-06 11:00:00,819.6,822.84,817.16,822.84,7174.0,819.6,822.84,817.16,822.84,7174.0
2020-05-06 11:30:00,822.83,824.34,817.8,822.6,4910.0,822.83,824.34,817.8,822.6,4910.0
2020-05-06 12:00:00,820.63,826.29,820.49,823.02,2070.0,820.63,826.29,820.49,823.02,2070.0
2020-05-06 12:30:00,822.91,824.21,820.7,823.11,2901.0,822.91,824.21,820.7,823.11,2901.0
2020-05-06 13:00:00,821.2,823.45,819.1,821.87,2262.0,821.2,823.45,819.1,821.87,2262.0
2020-05-06 13:30:00,820.5,828.07,820.01,825.5,2069.0,820.5,828.07,820.01,825.5,2069.0
2020-05-06 14:00:00,826.5,826.5,821.02,823.41,1212.0,826.5,826.5,821.02,823.41,1212.0
2020-05-06 14:30:00,821.9,826.83,821.15,825.0,1823.0,821.9,826.83,821.15,825.0,1823.0
2020-05-06 15:00:00,823.67,825.45,819.96,820.72,4584.0,823.67,825.45,819.96,820.72,4584.0
2020-05-06 15:30:00,820.27,820.27,810.0,810.06,8408.0,820.27,820.27,810.0,810.06,8408.0
2020-05-07 09:30:00,834.0,845.68,827.13,843.6,7206.0,834.0,845.68,827.13,843.6,7206.0
2020-05-07 10:00:00,843.99,843.99,832.8,841.49,2493.0,843.99,843.99,832.8,841.49,2493.0
2020-05-07 10:30:00,841.7,847.52,836.56,840.54,2558.0,841.7,847.52,836.56,840.54,2558.0
2020-05-07 11:00:00,840.08,847.59,840.08,845.35,2819.0,840.08,847.59,840.08,845.35,2819.0
2020-05-07 11:30:00,846.03,854.8,843.07,854.8,2164.0,846.03,854.8,843.07,854.8,2164.0
2020-05-07 12:00:00,854.97,854.97,847.1,849.99,3266.0,854.97,854.97,847.1,849.99,3266.0
2020-05-07 12:30:00,849.89,851.97,843.7,848.24,3238.0,849.89,851.97,843.7,848.24,3238.0
2020-05-07 13:00:00,848.12,853.61,846.49,846.96,2635.0,848.12,853.61,846.49,846.96,2635.0
2020-05-07 13:30:00,848.74,851.43,846.38,849.02,1053.0,848.74,851.43,846.38,849.02,1053.0
2020-05-07 14:00:00,849.89,850.03,844.01,845.09,1391.0,849.89,850.03,844.01,845.09,1391.0
2020-05-07 14:30:00,844.1,846.68,837.08,843.33,2740.0,844.1,846.68,837.08,843.33,2740.0
2020-05-07 15:00:00,843.3,843.33,830.07,836.39,6320.0,843.3,843.33,830.07,836.39,6320.0
2020-05-07 15:30:00,831.05,841.96,831.02,836.21,6274.0,831.05,841.96,831.02,836.21,6274.0
2020-05-08 09:30:00,848.98,855.64,844.91,855.47,7226.0,848.98,855.64,844.91,855.47,7226.0
2020-05-08 10:00:00,855.0,857.98,851.34,855.69,2939.0,855.0,857.98,851.34,855.69,2939.0
2020-05-08 10:30:00,851.36,857.8,850.01,856.75,2310.0,851.36,857.8,850.01,856.75,2310.0
2020-05-08 11:00:00,855.09,864.68,853.46,864.56,4151.0,855.09,864.68,853.46,864.56,4151.0
2020-05-08 11:30:00,864.53,865.99,859.26,861.85,1571.0,864.53,865.99,859.26,861.85,1571.0
2020-05-08 12:00:00,862.95,863.68,858.04,861.29,2477.0,862.95,863.68,858.04,861.29,2477.0
2020-05-08 12:30:00,859.94,863.67,859.32,863.4,1120.0,859.94,863.67,859.32,863.4,1120.0
2020-05-08 13:00:00,862.39,866.67,861.24,866.64,1796.0,862.39,866.67,861.24,866.64,1796.0
2020-05-08 13:30:00,866.0,868.8,863.49,865.27,2285.0,866.0,868.8,863.49,865.27,2285.0
2020-05-08 14:00:00,865.1,870.0,865.08,868.8,1965.0,865.1,870.0,865.08,868.8,1965.0
2020-05-08 14:30:00,868.88,872.2,866.95,870.63,2988.0,868.88,872.2,866.95,870.63,2988.0
2020-05-08 15:00:00,870.38,877.79,869.72,875.9,2945.0,870.38,877.79,869.72,875.9,2945.0
2020-05-08 15:30:00,874.3,876.59,868.1,869.71,8704.0,874.3,876.59,868.1,869.71,8704.0
2020-05-11 09:30:00,858.03,865.99,850.2,853.97,3527.0,858.03,865.99,850.2,853.97,3527.0
2020-05-11 10:00:00,852.88,853.51,847.37,852.89,2323.0,852.88,853.51,847.37,852.89,2323.0
2020-05-11 10:30:00,851.98,860.0,850.24,858.9,2488.0,851.98,860.0,850.24,858.9,2488.0
2020-05-11 11:00:00,858.95,861.11,853.2,855.71,2317.0,858.95,861.11,853.2,855.71,2317.0
2020-05-11 11:30:00,855.68,860.23,855.5,857.85,1475.0,855.68,860.23,855.5,857.85,1475.0
2020-05-11 12:00:00,859.43,862.91,857.07,862.91,1833.0,859.43,862.91,857.07,862.91,1833.0
2020-05-11 12:30:00,862.92,866.13,860.9,866.13,1894.0,862.92,866.13,860.9,866.13,1894.0
2020-05-11 13:00:00,866.07,868.02,863.2,863.59,1387.0,866.07,868.02,863.2,863.59,1387.0
2020-05-11 13:30:00,864.0,869.98,864.0,867.75,1908.0,864.0,869.98,864.0,867.75,1908.0
2020-05-11 14:00:00,868.65,869.9,860.01,860.49,3249.0,868.65,869.9,860.01,860.49,3249.0
2020-05-11 14:30:00,861.28,868.91,861.27,867.01,3112.0,861.28,868.91,861.27,867.01,3112.0
2020-05-11 15:00:00,868.31,874.97,867.11,872.64,3460.0,868.31,874.97,867.11,872.64,3460.0
2020-05-11 15:30:00,872.57,872.57,859.96,862.56,7700.0,872.57,872.57,859.96,862.56,7700.0
2020-05-12 09:30:00,861.89,873.99,855.53,859.04,4523.0,861.89,873.99,855.53,859.04,4523.0
2020-05-12 10:00:00,858.57,862.07,857.03,859.5,2045.0,858.57,862.07,857.03,859.5,2045.0
2020-05-12 10:30:00,858.82,860.26,852.0,857.18,2998.0,858.82,860.26,852.0,857.18,2998.0
2020-05-12 11:00:00,854.8,858.63,853.0,856.59,1578.0,854.8,858.63,853.0,856.59,1578.0
2020-05-12 11:30:00,857.64,858.89,851.06,852.44,1123.0,857.64,858.89,851.06,852.44,1123.0
2020-05-12 12:00:00,851.07,855.53,850.13,854.63,1412.0,851.07,855.53,850.13,854.63,1412.0
2020-05-12 12:30:00,854.5,858.27,852.13,855.45,1500.0,854.5,858.27,852.13,855.45,1500.0
2020-05-12 13:00:00,855.54,855.54,847.33,848.2,1932.0,855.54,855.54,847.33,848.2,1932.0
2020-05-12 13:30:00,849.85,852.29,848.02,852.29,1185.0,849.85,852.29,848.02,852.29,1185.0
2020-05-12 14:00:00,852.24,852.24,842.42,846.1,3145.0,852.24,852.24,842.42,846.1,3145.0
2020-05-12 14:30:00,846.14,850.75,846.14,847.06,1372.0,846.14,850.75,846.14,847.06,1372.0
2020-05-12 15:00:00,847.84,848.08,837.89,841.67,1638.0,847.84,848.08,837.89,841.67,1638.0
2020-05-12 15:30:00,841.67,842.71,831.01,834.83,5904.0,841.67,842.71,831.01,834.83,5904.0
2020-05-13 09:30:00,830.79,835.99,812.93,816.0,4063.0,830.79,835.99,812.93,816.0,4063.0
2020-05-13 10:00:00,816.36,820.08,812.37,818.47,1720.0,816.36,820.08,812.37,818.47,1720.0
2020-05-13 10:30:00,815.28,816.96,809.01,811.75,1877.0,815.28,816.96,809.01,811.75,1877.0
2020-05-13 11:00:00,812.0,815.83,806.76,809.83,3046.0,812.0,815.83,806.76,809.83,3046.0
2020-05-13 11:30:00,809.24,810.76,802.99,808.35,1976.0,809.24,810.76,802.99,808.35,1976.0
2020-05-13 12:00:00,807.02,808.1,801.0,805.23,3871.0,807.02,808.1,801.0,805.23,3871.0
2020-05-13 12:30:00,806.86,809.46,803.15,803.2,2307.0,806.86,809.46,803.15,803.2,2307.0
2020-05-13 13:00:00,803.03,805.13,796.0,796.01,5607.0,803.03,805.13,796.0,796.01,5607.0
2020-05-13 13:30:00,796.0,800.42,792.02,794.41,4820.0,796.0,800.42,792.02,794.41,4820.0
2020-05-13 14:00:00,793.74,798.05,790.01,793.26,5724.0,793.74,798.05,790.01,793.26,5724.0
2020-05-13 14:30:00,792.21,793.7,788.0,791.6,3368.0,792.21,793.7,788.0,791.6,3368.0
2020-05-13 15:00:00,789.71,794.76,781.31,787.3,5529.0,789.71,794.76,781.31,787.3,5529.0
2020-05-13 15:30:00,787.01,793.47,783.24,793.2,10318.0,787.01,793.47,783.24,793.2,10318.0
2020-05-14 09:30:00,782.46,789.0,765.42,772.53,6592.0,782.46,789.0,765.42,772.53,6592.0
2020-05-14 10:00:00,770.0,773.99,761.06,773.74,3057.0,770.0,773.99,761.06,773.74,3057.0
2020-05-14 10:30:00,772.53,793.81,771.51,790.89,4859.0,772.53,793.81,771.51,790.89,4859.0
2020-05-14 11:00:00,793.42,801.21,790.05,793.3,3361.0,793.42,801.21,790.05,793.3,3361.0
2020-05-14 11:30:00,794.15,796.41,785.41,794.29,3711.0,794.15,796.41,785.41,794.29,3711.0
2020-05-14 12:00:00,794.34,802.6,790.51,800.32,2424.0,794.34,802.6,790.51,800.32,2424.0
2020-05-14 12:30:00,800.25,812.03,799.01,810.44,2356.0,800.25,812.03,799.01,810.44,2356.0
2020-05-14 13:00:00,811.39,813.99,804.49,813.27,2399.0,811.39,813.99,804.49,813.27,2399.0
2020-05-14 13:30:00,813.27,814.74,806.22,806.22,2892.0,813.27,814.74,806.22,806.22,2892.0
2020-05-14 14:00:00,808.58,812.38,805.23,810.99,2047.0,808.58,812.38,805.23,810.99,2047.0
2020-05-14 14:30:00,811.34,812.18,801.89,809.0,5267.0,811.34,812.18,801.89,809.0,5267.0
2020-05-14 15:00:00,807.18,813.52,804.3,812.0,3067.0,807.18,813.52,804.3,812.0,3067.0
2020-05-14 15:30:00,812.71,814.98,806.54,811.71,7947.0,812.71,814.98,806.54,811.71,7947.0
2020-05-15 09:30:00,810.0,823.15,800.0,817.0,4683.0,810.0,823.15,800.0,817.0,4683.0
2020-05-15 10:00:00,817.14,829.99,811.82,824.52,2549.0,817.14,829.99,811.82,824.52,2549.0
2020-05-15 10:30:00,825.13,827.06,812.01,815.74,2705.0,825.13,827.06,812.01,815.74,2705.0
2020-05-15 11:00:00,813.03,822.6,810.6,820.7,2179.0,813.03,822.6,810.6,820.7,2179.0
2020-05-15 11:30:00,820.48,823.66,814.31,820.52,2900.0,820.48,823.66,814.31,820.52,2900.0
2020-05-15 12:00:00,820.67,827.69,818.14,827.4,3707.0,820.67,827.69,818.14,827.4,3707.0
2020-05-15 12:30:00,827.39,829.69,823.8,825.54,2701.0,827.39,829.69,823.8,825.54,2701.0
2020-05-15 13:00:00,827.4,828.82,824.35,826.46,1458.0,827.4,828.82,824.35,826.46,1458.0
2020-05-15 13:30:00,827.7,833.99,827.01,832.0,1611.0,827.7,833.99,827.01,832.0,1611.0
2020-05-15 14:00:00,832.43,835.98,825.73,828.76,2835.0,832.43,835.98,825.73,828.76,2835.0
2020-05-15 14:30:00,827.21,830.0,820.6,820.6,2772.0,827.21,830.0,820.6,820.6,2772.0
2020-05-15 15:00:00,820.71,834.96,820.71,829.03,4394.0,820.71,834.96,820.71,829.03,4394.0
2020-05-15 15:30:00,829.03,834.54,822.58,832.76,10451.0,829.03,834.54,822.58,832.76,10451.0
2020-05-18 09:30:00,836.77,857.99,836.77,853.47,7623.0,836.77,857.99,836.77,853.47,7623.0
2020-05-18 10:00:00,856.5,859.19,845.03,845.86,2092.0,856.5,859.19,845.03,845.86,2092.0
2020-05-18 10:30:00,845.86,854.43,844.91,851.96,1517.0,845.86,854.43,844.91,851.96,1517.0
2020-05-18 11:00:00,853.36,854.25,848.46,852.57,1869.0,853.36,854.25,848.46,852.57,1869.0
2020-05-18 11:30:00,853.25,853.58,851.0,851.37,2326.0,853.25,853.58,851.0,851.37,2326.0
2020-05-18 12:00:00,850.7,853.41,842.9,846.56,3654.0,850.7,853.41,842.9,846.56,3654.0
2020-05-18 12:30:00,845.9,846.3,840.6,841.5,2473.0,845.9,846.3,840.6,841.5,2473.0
2020-05-18 13:00:00,842.01,844.97,841.22,843.1,1093.0,842.01,844.97,841.22,843.1,1093.0
2020-05-18 13:30:00,843.76,845.27,841.06,843.0,1969.0,843.76,845.27,841.06,843.0,1969.0
2020-05-18 14:00:00,843.77,844.0,837.5,840.8,2264.0,843.77,844.0,837.5,840.8,2264.0
2020-05-18 14:30:00,841.58,847.9,841.37,847.9,1781.0,841.58,847.9,841.37,847.9,1781.0
2020-05-18 15:00:00,847.28,851.93,842.61,845.81,2830.0,847.28,851.93,842.61,845.81,2830.0
2020-05-18 15:30:00,846.3,852.8,841.54,847.04,11325.0,846.3,852.8,841.54,847.04,11325.0
2020-05-19 09:30:00,840.28,842.03,831.33,838.94,2047.0,840.28,842.03,831.33,838.94,2047.0
2020-05-19 10:00:00,841.38,843.11,834.16,838.78,1288.0,841.38,843.11,834.16,838.78,1288.0
2020-05-19 10:30:00,839.82,850.13,839.82,845.2,5388.0,839.82,850.13,839.82,845.2,5388.0
2020-05-19 11:00:00,844.31,847.0,840.57,843.9,1664.0,844.31,847.0,840.57,843.9,1664.0
2020-05-19 11:30:00,844.42,849.75,842.46,842.57,1788.0,844.42,849.75,842.46,842.57,1788.0
2020-05-19 12:00:00,843.2,847.6,841.3,844.9,1624.0,843.2,847.6,841.3,844.9,1624.0
2020-05-19 12:30:00,846.99,846.99,840.61,843.4,1303.0,846.99,846.99,840.61,843.4,1303.0
2020-05-19 13:00:00,841.31,847.99,840.34,845.32,2273.0,841.31,847.99,840.34,845.32,2273.0
2020-05-19 13:30:00,846.39,850.0,845.17,848.91,2477.0,846.39,850.0,845.17,848.91,2477.0
2020-05-19 14:00:00,849.25,855.99,848.42,854.28,4853.0,849.25,855.99,848.42,854.28,4853.0
2020-05-19 14:30:00,853.89,857.27,846.19,850.4,3738.0,853.89,857.27,846.19,850.4,3738.0
2020-05-19 15:00:00,846.66,857.27,846.66,851.38,3658.0,846.66,857.27,846.66,851.38,3658.0
2020-05-19 15:30:00,850.78,855.45,846.58,853.79,31494.0,850.78,855.45,846.58,853.79,31494.0
2020-05-20 09:30:00,855.0,870.0,852.19,866.8,3937.0,855.0,870.0,852.19,866.8,3937.0
2020-05-20 10:00:00,865.81,872.05,865.45,871.47,3217.0,865.81,872.05,865.45,871.47,3217.0
2020-05-20 10:30:00,870.92,872.28,863.44,871.25,2218.0,870.92,872.28,863.44,871.25,2218.0
2020-05-20 11:00:00,870.21,879.99,866.0,874.34,4095.0,870.21,879.99,866.0,874.34,4095.0
2020-05-20 11:30:00,874.18,876.12,871.55,872.95,28773.0,874.18,876.12,871.55,872.95,28773.0
2020-05-20 12:00:00,874.2,874.2,865.0,869.18,2247.0,874.2,874.2,865.0,869.18,2247.0
2020-05-20 12:30:00,869.18,873.73,867.46,870.1,2335.0,869.18,873.73,867.46,870.1,2335.0
2020-05-20 13:00:00,870.31,871.09,857.12,858.79,5473.0,870.31,871.09,857.12,858.79,5473.0
2020-05-20 13:30:00,859.99,861.0,858.13,859.67,4251.0,859.99,861.0,858.13,859.67,4251.0
2020-05-20 14:00:00,858.45,860.5,855.56,858.4,2427.0,858.45,860.5,855.56,858.4,2427.0
2020-05-20 14:30:00,858.6,864.0,858.4,862.87,4229.0,858.6,864.0,858.4,862.87,4229.0
2020-05-20 15:00:00,862.61,866.28,858.15,864.45,4741.0,862.61,866.28,858.15,864.45,4741.0
2020-05-20 15:30:00,863.91,865.97,856.87,856.87,15424.0,863.91,865.97,856.87,856.87,15424.0
2020-05-21 09:30:00,857.1,868.3,852.01,868.3,6523.0,857.1,868.3,852.01,868.3,6523.0
2020-05-21 10:00:00,869.89,880.49,868.38,877.09,5246.0,869.89,880.49,868.38,877.09,5246.0
2020-05-21 10:30:00,876.37,885.0,872.16,877.17,10757.0,876.37,885.0,872.16,877.17,10757.0
2020-05-21 11:00:00,878.5,878.92,867.5,871.62,10721.0,878.5,878.92,867.5,871.62,10721.0
2020-05-21 11:30:00,870.1,876.48,867.89,872.13,2718.0,870.1,876.48,867.89,872.13,2718.0
2020-05-21 12:00:00,872.13,878.45,870.67,875.0,2807.0,872.13,878.45,870.67,875.0,2807.0
2020-05-21 12:30:00,875.39,877.49,870.32,870.65,1585.0,875.39,877.49,870.32,870.65,1585.0
2020-05-21 13:00:00,870.5,875.55,869.1,872.61,2243.0,870.5,875.55,869.1,872.61,2243.0
2020-05-21 13:30:00,870.99,872.74,869.88,870.5,1972.0,870.99,872.74,869.88,870.5,1972.0
2020-05-21 14:00:00,870.33,876.74,870.08,874.2,2361.0,870.33,876.74,870.08,874.2,2361.0
2020-05-21 14:30:00,872.7,874.99,868.41,869.32,3666.0,872.7,874.99,868.41,869.32,3666.0
2020-05-21 15:00:00,869.3,873.32,868.94,871.7,7127.0,869.3,873.32,868.94,871.7,7127.0
2020-05-21 15:30:00,870.84,871.0,861.86,865.97,14265.0,870.84,871.0,861.86,865.97,14265.0
2020-05-22 09:30:00,861.35,885.0,854.7,860.15,2061.0,861.35,885.0,854.7,860.15,2061.0
2020-05-22 10:00:00,859.3,860.97,847.41,850.46,2593.0,859.3,860.97,847.41,850.46,2593.0
2020-05-22 10:30:00,851.29,853.07,844.98,844.98,2218.0,851.29,853.07,844.98,844.98,2218.0
2020-05-22 11:00:00,845.17,850.36,845.17,847.21,2387.0,845.17,850.36,845.17,847.21,2387.0
2020-05-22 11:30:00,847.21,852.94,845.67,850.6,4232.0,847.21,852.94,845.67,850.6,4232.0
2020-05-22 12:00:00,850.9,857.51,850.35,857.5,1487.0,850.9,857.51,850.35,857.5,1487.0
2020-05-22 12:30:00,856.57,862.58,855.36,859.16,1962.0,856.57,862.58,855.36,859.16,1962.0
2020-05-22 13:00:00,860.15,860.61,858.39,858.95,1577.0,860.15,860.61,858.39,858.95,1577.0
2020-05-22 13:30:00,858.77,860.49,857.91,860.42,1733.0,858.77,860.49,857.91,860.42,1733.0
2020-05-22 14:00:00,860.02,867.22,858.13,865.04,2127.0,860.02,867.22,858.13,865.04,2127.0
2020-05-22 14:30:00,866.02,867.04,862.76,865.5,1961.0,866.02,867.04,862.76,865.5,1961.0
2020-05-22 15:00:00,864.64,868.33,864.52,865.93,2097.0,864.64,868.33,864.52,865.93,2097.0
2020-05-22 15:30:00,866.73,871.98,865.51,871.88,6387.0,866.73,871.98,865.51,871.88,6387.0
2020-05-26 09:30:00,896.75,910.0,888.14,898.2,6193.0,896.75,910.0,888.14,898.2,6193.0
2020-05-26 10:00:00,897.38,904.99,895.77,902.98,5057.0,897.38,904.99,895.77,902.98,5057.0
2020-05-26 10:30:00,901.96,908.34,900.98,907.08,2109.0,901.96,908.34,900.98,907.08,2109.0
2020-05-26 11:00:00,908.6,915.71,907.37,908.85,5827.0,908.6,915.71,907.37,908.85,5827.0
2020-05-26 11:30:00,910.33,912.07,904.46,904.46,2459.0,910.33,912.07,904.46,904.46,2459.0
2020-05-26 12:00:00,905.66,908.58,901.53,908.58,1178.0,905.66,908.58,901.53,908.58,1178.0
2020-05-26 12:30:00,907.52,914.23,905.96,914.23,1913.0,907.52,914.23,905.96,914.23,1913.0
2020-05-26 13:00:00,913.34,919.45,913.12,918.05,4418.0,913.34,919.45,913.12,918.05,4418.0
2020-05-26 13:30:00,917.86,920.0,917.1,918.96,3368.0,917.86,920.0,917.1,918.96,3368.0
2020-05-26 14:00:00,919.9,924.03,917.22,924.03,1675.0,919.9,924.03,917.22,924.03,1675.0
2020-05-26 14:30:00,923.81,924.34,920.11,924.28,2182.0,923.81,924.34,920.11,924.28,2182.0
2020-05-26 15:00:00,923.58,924.2,920.0,922.04,2738.0,923.58,924.2,920.0,922.04,2738.0
2020-05-26 15:30:00,921.78,922.5,913.61,917.6,10672.0,921.78,922.5,913.61,917.6,10672.0
2020-05-27 09:30:00,938.03,947.68,935.01,937.95,6522.0,938.03,947.68,935.01,937.95,6522.0
2020-05-27 10:00:00,937.0,945.78,935.03,937.66,2378.0,937.0,945.78,935.03,937.66,2378.0
2020-05-27 10:30:00,937.81,939.92,925.91,933.34,4957.0,937.81,939.92,925.91,933.34,4957.0
2020-05-27 11:00:00,933.39,939.76,930.83,934.02,3497.0,933.39,939.76,930.83,934.02,3497.0
2020-05-27 11:30:00,936.9,938.35,927.89,930.41,4722.0,936.9,938.35,927.89,930.41,4722.0
2020-05-27 12:00:00,931.92,934.97,927.61,930.97,3191.0,931.92,934.97,927.61,930.97,3191.0
2020-05-27 12:30:00,928.6,931.96,926.81,931.32,2504.0,928.6,931.96,926.81,931.32,2504.0
2020-05-27 13:00:00,930.55,932.46,925.66,929.09,2089.0,930.55,932.46,925.66,929.09,2089.0
2020-05-27 13:30:00,929.09,929.77,923.21,925.35,1431.0,929.09,929.77,923.21,925.35,1431.0
2020-05-27 14:00:00,927.15,930.56,926.03,928.58,1888.0,927.15,930.56,926.03,928.58,1888.0
2020-05-27 14:30:00,928.5,933.45,925.46,928.95,3586.0,928.5,933.45,925.46,928.95,3586.0
2020-05-27 15:00:00,930.7,934.65,927.02,932.89,2561.0,930.7,934.65,927.02,932.89,2561.0
2020-05-27 15:30:00,932.73,939.44,931.76,935.78,7374.0,932.73,939.44,931.76,935.78,7374.0
2020-05-28 09:30:00,942.34,943.82,933.15,937.14,5719.0,942.34,943.82,933.15,937.14,5719.0
2020-05-28 10:00:00,937.1,939.31,927.6,932.43,2566.0,937.1,939.31,927.6,932.43,2566.0
2020-05-28 10:30:00,934.31,937.89,931.93,936.07,2458.0,934.31,937.89,931.93,936.07,2458.0
2020-05-28 11:00:00,934.81,938.98,932.18,936.0,2601.0,934.81,938.98,932.18,936.0,2601.0
2020-05-28 11:30:00,934.7,937.73,930.0,936.0,1803.0,934.7,937.73,930.0,936.0,1803.0
2020-05-28 12:00:00,934.94,939.9,934.44,937.8,2246.0,934.94,939.9,934.44,937.8,2246.0
2020-05-28 12:30:00,937.83,939.16,934.51,938.5,1305.0,937.83,939.16,934.51,938.5,1305.0
2020-05-28 13:00:00,938.17,939.05,934.9,936.77,2920.0,938.17,939.05,934.9,936.77,2920.0
2020-05-28 13:30:00,936.77,936.77,933.4,934.99,5409.0,936.77,936.77,933.4,934.99,5409.0
2020-05-28 14:00:00,935.0,936.99,931.17,932.1,3787.0,935.0,936.99,931.17,932.1,3787.0
2020-05-28 14:30:00,934.07,934.14,929.62,932.99,1710.0,934.07,934.14,929.62,932.99,1710.0
2020-05-28 15:00:00,933.03,935.95,928.03,930.95,3318.0,933.03,935.95,928.03,930.95,3318.0
2020-05-28 15:30:00,930.9,932.7,923.01,926.41,6375.0,930.9,932.7,923.01,926.41,6375.0
2020-05-29 09:30:00,919.4,925.3,908.49,909.77,1710.0,919.4,925.3,908.49,909.77,1710.0
2020-05-29 10:00:00,905.5,914.89,900.0,910.81,1693.0,905.5,914.89,900.0,910.81,1693.0
2020-05-29 10:30:00,908.4,910.61,901.77,905.0,1189.0,908.4,910.61,901.77,905.0,1189.0
2020-05-29 11:00:00,906.36,913.9,905.1,912.02,2603.0,906.36,913.9,905.1,912.02,2603.0
2020-05-29 11:30:00,911.16,912.42,907.19,908.49,1736.0,911.16,912.42,907.19,908.49,1736.0
2020-05-29 12:00:00,908.29,908.4,900.0,902.43,1694.0,908.29,908.4,900.0,902.43,1694.0
2020-05-29 12:30:00,903.76,907.4,897.1,907.4,2722.0,903.76,907.4,897.1,907.4,2722.0
2020-05-29 13:00:00,905.33,905.33,902.25,904.53,830.0,905.33,905.33,902.25,904.53,830.0
2020-05-29 13:30:00,903.87,904.95,896.51,896.79,1198.0,903.87,904.95,896.51,896.79,1198.0
2020-05-29 14:00:00,898.36,906.23,893.29,905.42,4183.0,898.36,906.23,893.29,905.42,4183.0
2020-05-29 14:30:00,904.99,908.55,891.29,903.62,4131.0,904.99,908.55,891.29,903.62,4131.0
2020-05-29 15:00:00,901.16,907.82,900.03,903.44,3106.0,901.16,907.82,900.03,903.44,3106.0
2020-05-29 15:30:00,903.52,904.26,896.0,896.0,9331.0,903.52,904.26,896.0,896.0,9331.0
2020-06-01 09:30:00,900.0,905.68,894.99,895.0,2621.0,900.0,905.68,894.99,895.0,2621.0
2020-06-01 10:00:00,895.0,904.74,894.29,904.73,4173.0,895.0,904.74,894.29,904.73,4173.0
2020-06-01 10:30:00,902.23,904.19,900.03,901.51,817.0,902.23,904.19,900.03,901.51,817.0
2020-06-01 11:00:00,901.17,902.19,894.4,897.46,2850.0,901.17,902.19,894.4,897.46,2850.0
2020-06-01 11:30:00,896.31,899.59,895.51,898.43,2540.0,896.31,899.59,895.51,898.43,2540.0
2020-06-01 12:00:00,898.43,901.55,897.42,899.88,3024.0,898.43,901.55,897.42,899.88,3024.0
2020-06-01 12:30:00,900.46,902.95,897.8,899.16,825.0,900.46,902.95,897.8,899.16,825.0
2020-06-01 13:00:00,897.96,902.39,897.96,900.8,1674.0,897.96,902.39,897.96,900.8,1674.0
2020-06-01 13:30:00,900.63,904.37,899.69,901.31,665.0,900.63,904.37,899.69,901.31,665.0
2020-06-01 14:00:00,901.31,903.34,896.92,896.94,1554.0,901.31,903.34,896.92,896.94,1554.0
2020-06-01 14:30:00,896.25,903.63,895.79,901.39,2041.0,896.25,903.63,895.79,901.39,2041.0
2020-06-01 15:00:00,901.77,901.9,897.99,898.97,2419.0,901.77,901.9,897.99,898.97,2419.0
2020-06-01 15:30:00,898.5,900.81,895.37,895.39,5336.0,898.5,900.81,895.37,895.39,5336.0
2020-06-02 09:30:00,901.78,907.0,897.59,902.81,3836.0,901.78,907.0,897.59,902.81,3836.0
2020-06-02 10:00:00,902.99,906.94,901.56,905.7,2155.0,902.99,906.94,901.56,905.7,2155.0
2020-06-02 10:30:00,905.15,913.76,903.83,910.52,5018.0,905.15,913.76,903.83,910.52,5018.0
2020-06-02 11:00:00,910.6,913.65,906.44,913.65,3081.0,910.6,913.65,906.44,913.65,3081.0
2020-06-02 11:30:00,913.65,921.72,911.25,919.94,6613.0,913.65,921.72,911.25,919.94,6613.0
2020-06-02 12:00:00,918.18,921.83,915.86,920.29,3571.0,918.18,921.83,915.86,920.29,3571.0
2020-06-02 12:30:00,920.0,928.0,918.81,924.31,5656.0,920.0,928.0,918.81,924.31,5656.0
2020-06-02 13:00:00,924.32,937.36,924.11,930.78,8062.0,924.32,937.36,924.11,930.78,8062.0
2020-06-02 13:30:00,930.49,933.75,925.79,930.92,6060.0,930.49,933.75,925.79,930.92,6060.0
2020-06-02 14:00:00,931.14,936.32,928.49,929.33,4076.0,931.14,936.32,928.49,929.33,4076.0
2020-06-02 14:30:00,930.9,931.0,926.41,929.36,4339.0,930.9,931.0,926.41,929.36,4339.0
2020-06-02 15:00:00,929.16,931.76,925.01,929.12,4380.0,929.16,931.76,925.01,929.12,4380.0
2020-06-02 15:30:00,929.9,931.99,926.91,931.92,8864.0,929.9,931.99,926.91,931.92,8864.0
2020-06-03 09:30:00,949.74,968.0,945.21,961.26,5758.0,949.74,968.0,945.21,961.26,5758.0
2020-06-03 10:00:00,960.78,965.47,953.39,965.44,4430.0,960.78,965.47,953.39,965.44,4430.0
2020-06-03 10:30:00,964.12,972.99,963.1,971.84,3039.0,964.12,972.99,963.1,971.84,3039.0
2020-06-03 11:00:00,972.94,979.97,971.01,979.27,4763.0,972.94,979.97,971.01,979.27,4763.0
2020-06-03 11:30:00,977.41,986.26,975.89,978.97,3665.0,977.41,986.26,975.89,978.97,3665.0
2020-06-03 12:00:00,980.23,983.0,975.01,981.5,3081.0,980.23,983.0,975.01,981.5,3081.0
2020-06-03 12:30:00,979.93,981.83,975.29,975.29,1593.0,979.93,981.83,975.29,975.29,1593.0
2020-06-03 13:00:00,976.26,979.58,975.3,976.74,2234.0,976.26,979.58,975.3,976.74,2234.0
2020-06-03 13:30:00,975.84,980.29,974.65,976.36,1880.0,975.84,980.29,974.65,976.36,1880.0
2020-06-03 14:00:00,976.55,979.7,975.7,977.48,2684.0,976.55,979.7,975.7,977.48,2684.0
2020-06-03 14:30:00,978.62,978.79,971.78,974.0,2427.0,978.62,978.79,971.78,974.0,2427.0
2020-06-03 15:00:00,973.16,974.51,970.11,970.98,3229.0,973.16,974.51,970.11,970.98,3229.0
2020-06-03 15:30:00,970.39,975.99,970.13,973.9,5646.0,970.39,975.99,970.13,973.9,5646.0
2020-06-04 09:30:00,981.36,981.36,956.7,973.9,2712.0,981.36,981.36,956.7,973.9,2712.0
2020-06-04 10:00:00,968.77,975.44,966.31,975.44,1518.0,968.77,975.44,966.31,975.44,1518.0
2020-06-04 10:30:00,975.47,983.0,971.05,983.0,870.0,975.47,983.0,971.05,983.0,870.0
2020-06-04 11:00:00,983.75,985.62,975.8,976.19,2239.0,983.75,985.62,975.8,976.19,2239.0
2020-06-04 11:30:00,976.45,981.77,973.09,978.76,3027.0,976.45,981.77,973.09,978.76,3027.0
2020-06-04 12:00:00,978.48,981.39,976.22,977.0,1492.0,978.48,981.39,976.22,977.0,1492.0
2020-06-04 12:30:00,978.88,978.88,973.0,973.0,1571.0,978.88,978.88,973.0,973.0,1571.0
2020-06-04 13:00:00,973.87,978.95,971.71,977.68,867.0,973.87,978.95,971.71,977.68,867.0
2020-06-04 13:30:00,977.55,983.66,977.03,981.99,2313.0,977.55,983.66,977.03,981.99,2313.0
2020-06-04 14:00:00,982.08,983.41,981.07,981.93,2198.0,982.08,983.41,981.07,981.93,2198.0
2020-06-04 14:30:00,981.92,983.63,977.29,980.13,1098.0,981.92,983.63,977.29,980.13,1098.0
2020-06-04 15:00:00,981.36,982.91,973.1,977.53,2070.0,981.36,982.91,973.1,977.53,2070.0
2020-06-04 15:30:00,978.46,983.99,973.37,983.97,5717.0,978.46,983.99,973.37,983.97,5717.0
2020-06-05 09:30:00,1005.82,1019.44,1000.0,1004.59,6016.0,1005.82,1019.44,1000.0,1004.59,6016.0
2020-06-05 10:00:00,1003.48,1013.42,1001.1,1007.59,4001.0,1003.48,1013.42,1001.1,1007.59,4001.0
2020-06-05 10:30:00,1008.5,1028.08,1005.53,1023.44,3384.0,1008.5,1028.08,1005.53,1023.44,3384.0
2020-06-05 11:00:00,1024.04,1028.57,1021.21,1026.4,1908.0,1024.04,1028.57,1021.21,1026.4,1908.0
2020-06-05 11:30:00,1026.41,1029.36,1025.19,1028.67,1277.0,1026.41,1029.36,1025.19,1028.67,1277.0
2020-06-05 12:00:00,1027.88,1029.39,1018.96,1020.77,2040.0,1027.88,1029.39,1018.96,1020.77,2040.0
2020-06-05 12:30:00,1022.4,1026.98,1021.81,1024.18,2814.0,1022.4,1026.98,1021.81,1024.18,2814.0
2020-06-05 13:00:00,1025.35,1026.35,1023.7,1026.35,2136.0,1025.35,1026.35,1023.7,1026.35,2136.0
2020-06-05 13:30:00,1024.42,1029.88,1024.02,1026.71,1353.0,1024.42,1029.88,1024.02,1026.71,1353.0
2020-06-05 14:00:00,1030.0,1034.5,1029.2,1031.05,2147.0,1030.0,1034.5,1029.2,1031.05,2147.0
2020-06-05 14:30:00,1031.83,1033.38,1023.79,1025.44,1930.0,1031.83,1033.38,1023.79,1025.44,1930.0
2020-06-05 15:00:00,1024.18,1031.76,1022.18,1028.74,5063.0,1024.18,1031.76,1022.18,1028.74,5063.0
2020-06-05 15:30:00,1028.75,1028.75,1019.91,1024.0,4462.0,1028.75,1028.75,1019.91,1024.0,4462.0
2020-06-08 09:30:00,1032.09,1036.27,1022.0,1026.44,4134.0,1032.09,1036.27,1022.0,1026.44,4134.0
2020-06-08 10:00:00,1024.0,1024.79,1018.12,1018.12,1205.0,1024.0,1024.79,1018.12,1018.12,1205.0
2020-06-08 10:30:00,1019.3,1027.0,1017.37,1023.01,2169.0,1019.3,1027.0,1017.37,1023.01,2169.0
2020-06-08 11:00:00,1023.05,1028.84,1020.89,1025.3,1065.0,1023.05,1028.84,1020.89,1025.3,1065.0
2020-06-08 11:30:00,1023.17,1027.2,1022.76,1023.7,368.0,1023.17,1027.2,1022.76,1023.7,368.0
2020-06-08 12:00:00,1024.51,1029.96,1024.45,1029.74,1154.0,1024.51,1029.96,1024.45,1029.74,1154.0
2020-06-08 12:30:00,1029.5,1034.47,1027.02,1032.3,2997.0,1029.5,1034.47,1027.02,1032.3,2997.0
2020-06-08 13:00:00,1032.75,1036.71,1031.5,1034.44,907.0,1032.75,1036.71,1031.5,1034.44,907.0
2020-06-08 13:30:00,1034.43,1039.5,1032.67,1039.0,1325.0,1034.43,1039.5,1032.67,1039.0,1325.0
2020-06-08 14:00:00,1038.1,1039.97,1036.22,1036.56,1676.0,1038.1,1039.97,1036.22,1036.56,1676.0
2020-06-08 14:30:00,1036.92,1039.4,1035.01,1039.06,1276.0,1036.92,1039.4,1035.01,1039.06,1276.0
2020-06-08 15:00:00,1040.0,1043.49,1037.09,1042.33,3197.0,1040.0,1043.49,1037.09,1042.33,3197.0
2020-06-08 15:30:00,1038.83,1049.57,1038.28,1046.77,5125.0,1038.83,1049.57,1038.28,1046.77,5125.0
2020-06-09 09:30:00,1030.09,1039.01,1015.45,1027.96,7013.0,1030.09,1039.01,1015.45,1027.96,7013.0
2020-06-09 10:00:00,1027.93,1031.5,1022.33,1031.5,3651.0,1027.93,1031.5,1022.33,1031.5,3651.0
2020-06-09 10:30:00,1032.44,1037.29,1027.25,1034.11,4392.0,1032.44,1037.29,1027.25,1034.11,4392.0
2020-06-09 11:00:00,1034.01,1036.77,1030.23,1032.99,6423.0,1034.01,1036.77,1030.23,1032.99,6423.0
2020-06-09 11:30:00,1032.99,1036.15,1029.89,1031.08,3123.0,1032.99,1036.15,1029.89,1031.08,3123.0
2020-06-09 12:00:00,1031.03,1035.86,1029.8,1034.29,2144.0,1031.03,1035.86,1029.8,1034.29,2144.0
2020-06-09 12:30:00,1034.31,1037.54,1032.9,1034.13,3004.0,1034.31,1037.54,1032.9,1034.13,3004.0
2020-06-09 13:00:00,1034.99,1042.07,1032.68,1040.44,2410.0,1034.99,1042.07,1032.68,1040.44,2410.0
2020-06-09 13:30:00,1040.94,1043.33,1039.57,1041.31,3210.0,1040.94,1043.33,1039.57,1041.31,3210.0
2020-06-09 14:00:00,1041.0,1041.17,1036.1,1037.97,2574.0,1041.0,1041.17,1036.1,1037.97,2574.0
2020-06-09 14:30:00,1037.81,1040.38,1036.35,1037.31,2564.0,1037.81,1040.38,1036.35,1037.31,2564.0
2020-06-09 15:00:00,1038.59,1041.0,1036.86,1040.56,1951.0,1038.59,1041.0,1036.86,1040.56,1951.0
2020-06-09 15:30:00,1040.74,1040.74,1027.95,1031.62,9834.0,1040.74,1040.74,1027.95,1031.62,9834.0
2020-06-10 09:30:00,1022.28,1029.15,1000.15,1008.95,5166.0,1022.28,1029.15,1000.15,1008.95,5166.0
2020-06-10 10:00:00,1009.77,1009.95,984.81,996.0,12560.0,1009.77,1009.95,984.81,996.0,12560.0
2020-06-10 10:30:00,994.72,1003.14,983.25,986.8,4126.0,994.72,1003.14,983.25,986.8,4126.0
2020-06-10 11:00:00,988.42,994.82,987.89,989.11,1660.0,988.42,994.82,987.89,989.11,1660.0
2020-06-10 11:30:00,991.77,994.4,985.01,992.96,2017.0,991.77,994.4,985.01,992.96,2017.0
2020-06-10 12:00:00,991.53,997.27,991.52,995.03,1583.0,991.53,997.27,991.52,995.03,1583.0
2020-06-10 12:30:00,995.03,997.87,989.82,995.25,2372.0,995.03,997.87,989.82,995.25,2372.0
2020-06-10 13:00:00,995.2,995.48,991.0,992.27,2504.0,995.2,995.48,991.0,992.27,2504.0
2020-06-10 13:30:00,992.72,993.19,990.77,991.36,878.0,992.72,993.19,990.77,991.36,878.0
2020-06-10 14:00:00,992.4,1007.34,992.4,994.61,3741.0,992.4,1007.34,992.4,994.61,3741.0
2020-06-10 14:30:00,994.12,996.09,980.01,982.2,4560.0,994.12,996.09,980.01,982.2,4560.0
2020-06-10 15:00:00,980.86,987.42,976.07,987.42,3486.0,980.86,987.42,976.07,987.42,3486.0
2020-06-10 15:30:00,987.95,997.9,981.99,984.65,10876.0,987.95,997.9,981.99,984.65,10876.0
2020-06-11 09:30:00,942.73,948.24,928.99,943.99,9630.0,942.73,948.24,928.99,943.99,9630.0
2020-06-11 10:00:00,941.89,943.79,934.07,937.65,4564.0,941.89,943.79,934.07,937.65,4564.0
2020-06-11 10:30:00,938.3,942.47,937.2,938.75,5130.0,938.3,942.47,937.2,938.75,5130.0
2020-06-11 11:00:00,938.01,944.13,936.47,939.51,3158.0,938.01,944.13,936.47,939.51,3158.0
2020-06-11 11:30:00,939.92,943.7,937.06,941.23,6316.0,939.92,943.7,937.06,941.23,6316.0
2020-06-11 12:00:00,940.86,942.87,938.11,940.51,6457.0,940.86,942.87,938.11,940.51,6457.0
2020-06-11 12:30:00,940.85,942.88,938.7,940.32,2064.0,940.85,942.88,938.7,940.32,2064.0
2020-06-11 13:00:00,940.17,950.0,940.0,945.61,2965.0,940.17,950.0,940.0,945.61,2965.0
2020-06-11 13:30:00,945.51,948.99,941.13,943.61,2613.0,945.51,948.99,941.13,943.61,2613.0
2020-06-11 14:00:00,943.3,945.02,940.04,943.83,2702.0,943.3,945.02,940.04,943.83,2702.0
2020-06-11 14:30:00,943.15,943.15,937.09,939.13,6205.0,943.15,943.15,937.09,939.13,6205.0
2020-06-11 15:00:00,939.99,942.59,930.51,932.08,2501.0,939.99,942.59,930.51,932.08,2501.0
2020-06-11 15:30:00,933.11,939.6,930.49,932.49,9735.0,933.11,939.6,930.49,932.49,9735.0
2020-06-12 09:30:00,969.63,974.39,957.02,960.81,2373.0,969.63,974.39,957.02,960.81,2373.0
2020-06-12 10:00:00,966.21,968.9,955.03,955.05,2294.0,966.21,968.9,955.03,955.05,2294.0
2020-06-12 10:30:00,956.3,956.3,940.0,942.01,5078.0,956.3,956.3,940.0,942.01,5078.0
2020-06-12 11:00:00,939.3,947.55,933.11,944.5,1952.0,939.3,947.55,933.11,944.5,1952.0
2020-06-12 11:30:00,944.0,949.61,939.04,945.15,4771.0,944.0,949.61,939.04,945.15,4771.0
2020-06-12 12:00:00,946.2,956.8,944.71,948.17,2279.0,946.2,956.8,944.71,948.17,2279.0
2020-06-12 12:30:00,948.03,948.5,939.95,945.64,1365.0,948.03,948.5,939.95,945.64,1365.0
2020-06-12 13:00:00,943.64,944.9,938.56,940.22,983.0,943.64,944.9,938.56,940.22,983.0
2020-06-12 13:30:00,938.45,938.45,921.88,926.07,1796.0,938.45,938.45,921.88,926.07,1796.0
2020-06-12 14:00:00,926.79,935.81,925.41,933.2,1714.0,926.79,935.81,925.41,933.2,1714.0
2020-06-12 14:30:00,938.07,942.74,928.49,933.9,1386.0,938.07,942.74,928.49,933.9,1386.0
2020-06-12 15:00:00,932.21,944.43,932.1,933.37,2396.0,932.21,944.43,932.1,933.37,2396.0
2020-06-12 15:30:00,936.09,951.44,932.9,945.07,6107.0,936.09,951.44,932.9,945.07,6107.0
2020-06-15 09:30:00,914.86,923.68,903.21,918.58,3808.0,914.86,923.68,903.21,918.58,3808.0
2020-06-15 10:00:00,917.08,924.99,914.0,914.02,2672.0,917.08,924.99,914.0,914.02,2672.0
2020-06-15 10:30:00,915.0,922.85,911.2,919.47,2889.0,915.0,922.85,911.2,919.47,2889.0
2020-06-15 11:00:00,915.83,923.06,915.71,923.06,3919.0,915.83,923.06,915.71,923.06,3919.0
2020-06-15 11:30:00,920.36,922.98,915.47,919.22,1641.0,920.36,922.98,915.47,919.22,1641.0
2020-06-15 12:00:00,921.01,926.78,919.0,923.88,2247.0,921.01,926.78,919.0,923.88,2247.0
2020-06-15 12:30:00,921.21,933.48,921.21,930.91,2372.0,921.21,933.48,921.21,930.91,2372.0
2020-06-15 13:00:00,931.99,944.99,930.22,936.11,3863.0,931.99,944.99,930.22,936.11,3863.0
2020-06-15 13:30:00,936.73,939.55,926.66,926.66,1474.0,936.73,939.55,926.66,926.66,1474.0
2020-06-15 14:00:00,928.69,954.67,927.31,946.35,2755.0,928.69,954.67,927.31,946.35,2755.0
2020-06-15 14:30:00,947.6,949.73,943.01,943.1,1134.0,947.6,949.73,943.01,943.1,1134.0
2020-06-15 15:00:00,944.77,950.53,940.0,940.0,1769.0,944.77,950.53,940.0,940.0,1769.0
2020-06-15 15:30:00,942.23,948.72,935.01,948.69,5386.0,942.23,948.72,935.01,948.69,5386.0
2020-06-16 09:30:00,980.93,985.0,970.51,970.51,2095.0,980.93,985.0,970.51,970.51,2095.0
2020-06-16 10:00:00,973.31,980.0,970.49,976.01,1049.0,973.31,980.0,970.49,976.01,1049.0
2020-06-16 10:30:00,978.16,979.39,958.29,965.77,1544.0,978.16,979.39,958.29,965.77,1544.0
2020-06-16 11:00:00,965.0,973.24,951.0,962.61,1403.0,965.0,973.24,951.0,962.61,1403.0
2020-06-16 11:30:00,968.38,973.09,956.31,961.65,3100.0,968.38,973.09,956.31,961.65,3100.0
2020-06-16 12:00:00,961.65,967.73,957.4,967.0,1925.0,961.65,967.73,957.4,967.0,1925.0
2020-06-16 12:30:00,968.8,977.0,968.7,971.28,1119.0,968.8,977.0,968.7,971.28,1119.0
2020-06-16 13:00:00,971.27,977.7,970.31,972.34,1656.0,971.27,977.7,970.31,972.34,1656.0
2020-06-16 13:30:00,971.38,972.54,965.0,965.0,2369.0,971.38,972.54,965.0,965.0,2369.0
2020-06-16 14:00:00,967.84,978.14,967.42,976.04,1992.0,967.84,978.14,967.42,976.04,1992.0
2020-06-16 14:30:00,977.4,979.32,971.46,974.5,1307.0,977.4,979.32,971.46,974.5,1307.0
2020-06-16 15:00:00,973.51,974.37,963.02,966.46,2568.0,973.51,974.37,963.02,966.46,2568.0
2020-06-16 15:30:00,968.49,972.65,959.88,966.02,5759.0,968.49,972.65,959.88,966.02,5759.0
2020-06-17 09:30:00,963.64,965.82,945.42,953.1,2821.0,963.64,965.82,945.42,953.1,2821.0
2020-06-17 10:00:00,956.74,964.8,952.33,952.33,975.0,956.74,964.8,952.33,952.33,975.0
2020-06-17 10:30:00,952.59,958.21,951.54,957.22,1130.0,952.59,958.21,951.54,957.22,1130.0
2020-06-17 11:00:00,954.61,956.0,948.0,950.1,1928.0,954.61,956.0,948.0,950.1,1928.0
2020-06-17 11:30:00,950.19,955.6,950.11,954.23,812.0,950.19,955.6,950.11,954.23,812.0
2020-06-17 12:00:00,954.24,957.31,953.1,956.21,2072.0,954.24,957.31,953.1,956.21,2072.0
2020-06-17 12:30:00,958.5,958.5,952.7,953.2,348.0,958.5,958.5,952.7,953.2,348.0
2020-06-17 13:00:00,954.13,957.2,953.22,957.2,891.0,954.13,957.2,953.22,957.2,891.0
2020-06-17 13:30:00,956.96,960.37,956.44,956.7,586.0,956.96,960.37,956.44,956.7,586.0
2020-06-17 14:00:00,956.7,958.16,954.56,956.29,870.0,956.7,958.16,954.56,956.29,870.0
2020-06-17 14:30:00,956.47,958.25,953.28,953.28,1000.0,956.47,958.25,953.28,953.28,1000.0
2020-06-17 15:00:00,953.3,954.8,947.01,947.31,959.0,953.3,954.8,947.01,947.31,959.0
2020-06-17 15:30:00,948.97,955.62,945.93,949.98,4184.0,948.97,955.62,945.93,949.98,4184.0
2020-06-18 09:30:00,939.55,942.25,926.67,937.74,1841.0,939.55,942.25,926.67,937.74,1841.0
2020-06-18 10:00:00,936.22,956.18,934.34,950.0,1954.0,936.22,956.18,934.34,950.0,1954.0
2020-06-18 10:30:00,949.06,953.24,944.25,950.99,1257.0,949.06,953.24,944.25,950.99,1257.0
2020-06-18 11:00:00,951.0,952.0,945.62,948.0,1822.0,951.0,952.0,945.62,948.0,1822.0
2020-06-18 11:30:00,947.48,947.62,937.7,938.68,1091.0,947.48,947.62,937.7,938.68,1091.0
2020-06-18 12:00:00,940.44,946.42,938.34,944.14,910.0,940.44,946.42,938.34,944.14,910.0
2020-06-18 12:30:00,943.99,944.0,939.72,940.1,1244.0,943.99,944.0,939.72,940.1,1244.0
2020-06-18 13:00:00,940.12,949.09,938.86,944.57,1642.0,940.12,949.09,938.86,944.57,1642.0
2020-06-18 13:30:00,945.65,953.09,945.0,950.0,2716.0,945.65,953.09,945.0,950.0,2716.0
2020-06-18 14:00:00,949.55,951.65,946.83,948.58,1055.0,949.55,951.65,946.83,948.58,1055.0
2020-06-18 14:30:00,950.13,953.91,948.11,950.13,2127.0,950.13,953.91,948.11,950.13,2127.0
2020-06-18 15:00:00,947.5,948.54,945.51,946.25,1867.0,947.5,948.54,945.51,946.25,1867.0
2020-06-18 15:30:00,946.82,952.67,946.8,947.09,5472.0,946.82,952.67,946.8,947.09,5472.0
2020-06-19 09:30:00,965.11,965.11,953.1,956.93,1204.0,965.11,965.11,953.1,956.93,1204.0
2020-06-19 10:00:00,955.39,961.69,955.15,959.99,1920.0,955.39,961.69,955.15,959.99,1920.0
2020-06-19 10:30:00,958.81,958.99,951.02,953.21,1449.0,958.81,958.99,951.02,953.21,1449.0
2020-06-19 11:00:00,953.21,955.51,949.95,950.36,963.0,953.21,955.51,949.95,950.36,963.0
2020-06-19 11:30:00,950.29,952.54,948.3,948.3,772.0,950.29,952.54,948.3,948.3,772.0
2020-06-19 12:00:00,948.02,949.15,933.77,943.14,1882.0,948.02,949.15,933.77,943.14,1882.0
2020-06-19 12:30:00,942.52,943.0,934.0,943.0,1272.0,942.52,943.0,934.0,943.0,1272.0
2020-06-19 13:00:00,942.9,942.9,931.2,932.45,1091.0,942.9,942.9,931.2,932.45,1091.0
2020-06-19 13:30:00,933.54,938.68,930.29,931.4,2700.0,933.54,938.68,930.29,931.4,2700.0
2020-06-19 14:00:00,931.47,933.78,928.06,931.3,2048.0,931.47,933.78,928.06,931.3,2048.0
2020-06-19 14:30:00,930.12,939.2,928.87,939.01,1924.0,930.12,939.2,928.87,939.01,1924.0
2020-06-19 15:00:00,938.91,945.23,935.57,940.74,2576.0,938.91,945.23,935.57,940.74,2576.0
2020-06-19 15:30:00,939.56,942.64,928.7,930.65,12017.0,939.56,942.64,928.7,930.65,12017.0
2020-06-22 09:30:00,925.0,934.91,915.01,934.84,2861.0,925.0,934.91,915.01,934.84,2861.0
2020-06-22 10:00:00,930.04,940.08,920.05,938.3,1896.0,930.04,940.08,920.05,938.3,1896.0
2020-06-22 10:30:00,937.89,939.31,935.5,935.98,1588.0,937.89,939.31,935.5,935.98,1588.0
2020-06-22 11:00:00,935.0,941.1,932.1,939.46,1462.0,935.0,941.1,932.1,939.46,1462.0
2020-06-22 11:30:00,939.21,939.51,934.05,938.3,681.0,939.21,939.51,934.05,938.3,681.0
2020-06-22 12:00:00,939.24,939.25,933.98,933.98,732.0,939.24,939.25,933.98,933.98,732.0
2020-06-22 12:30:00,937.36,939.88,936.63,938.48,831.0,937.36,939.88,936.63,938.48,831.0
2020-06-22 13:00:00,938.87,939.55,931.7,932.06,761.0,938.87,939.55,931.7,932.06,761.0
2020-06-22 13:30:00,932.0,934.96,926.94,931.88,1776.0,932.0,934.96,926.94,931.88,1776.0
2020-06-22 14:00:00,930.0,932.15,926.59,929.3,519.0,930.0,932.15,926.59,929.3,519.0
2020-06-22 14:30:00,929.62,933.89,928.17,933.02,1268.0,929.62,933.89,928.17,933.02,1268.0
2020-06-22 15:00:00,934.0,935.31,927.5,928.07,1449.0,934.0,935.31,927.5,928.07,1449.0
2020-06-22 15:30:00,929.9,934.74,929.02,934.73,2383.0,929.9,934.74,929.02,934.73,2383.0
2020-06-23 09:30:00,948.24,952.13,941.01,946.01,1395.0,948.24,952.13,941.01,946.01,1395.0
2020-06-23 10:00:00,946.5,947.75,938.53,942.57,961.0,946.5,947.75,938.53,942.57,961.0
2020-06-23 10:30:00,941.49,941.49,930.76,935.62,906.0,941.49,941.49,930.76,935.62,906.0
2020-06-23 11:00:00,935.0,938.66,931.98,934.37,595.0,935.0,938.66,931.98,934.37,595.0
2020-06-23 11:30:00,936.49,936.49,929.21,931.93,964.0,936.49,936.49,929.21,931.93,964.0
2020-06-23 12:00:00,932.94,934.69,930.4,930.4,1102.0,932.94,934.69,930.4,930.4,1102.0
2020-06-23 12:30:00,932.07,932.07,928.52,930.0,380.0,932.07,932.07,928.52,930.0,380.0
2020-06-23 13:00:00,929.5,931.84,928.79,928.79,924.0,929.5,931.84,928.79,928.79,924.0
2020-06-23 13:30:00,932.05,935.45,930.72,934.03,404.0,932.05,935.45,930.72,934.03,404.0
2020-06-23 14:00:00,933.01,933.98,929.8,933.44,711.0,933.01,933.98,929.8,933.44,711.0
2020-06-23 14:30:00,933.18,935.61,930.01,935.61,626.0,933.18,935.61,930.01,935.61,626.0
2020-06-23 15:00:00,936.6,939.63,932.19,935.97,1362.0,936.6,939.63,932.19,935.97,1362.0
2020-06-23 15:30:00,936.15,938.56,931.7,931.8,3718.0,936.15,938.56,931.7,931.8,3718.0
2020-06-24 09:30:00,920.88,924.6,912.01,913.02,4069.0,920.88,924.6,912.01,913.02,4069.0
2020-06-24 10:00:00,913.8,919.27,911.0,916.52,1001.0,913.8,919.27,911.0,916.52,1001.0
2020-06-24 10:30:00,914.44,914.68,907.81,909.03,1871.0,914.44,914.68,907.81,909.03,1871.0
2020-06-24 11:00:00,908.89,910.97,903.0,905.0,1431.0,908.89,910.97,903.0,905.0,1431.0
2020-06-24 11:30:00,904.9,905.32,897.25,901.13,2247.0,904.9,905.32,897.25,901.13,2247.0
2020-06-24 12:00:00,900.0,907.35,899.59,903.57,1159.0,900.0,907.35,899.59,903.57,1159.0
2020-06-24 12:30:00,901.7,907.3,900.13,906.56,1199.0,901.7,907.3,900.13,906.56,1199.0
2020-06-24 13:00:00,905.46,908.12,901.52,901.52,868.0,905.46,908.12,901.52,901.52,868.0
2020-06-24 13:30:00,901.51,902.9,896.03,898.05,1906.0,901.51,902.9,896.03,898.05,1906.0
2020-06-24 14:00:00,899.8,903.68,896.03,900.02,2699.0,899.8,903.68,896.03,900.02,2699.0
2020-06-24 14:30:00,902.14,902.14,896.87,899.06,2043.0,902.14,902.14,896.87,899.06,2043.0
2020-06-24 15:00:00,899.06,905.4,898.15,902.27,1397.0,899.06,905.4,898.15,902.27,1397.0
2020-06-24 15:30:00,903.77,904.26,895.14,896.16,4795.0,903.77,904.26,895.14,896.16,4795.0
2020-06-25 09:30:00,892.51,893.4,881.66,889.5,2956.0,892.51,893.4,881.66,889.5,2956.0
2020-06-25 10:00:00,891.48,910.0,891.34,909.03,1970.0,891.48,910.0,891.34,909.03,1970.0
2020-06-25 10:30:00,908.87,908.87,897.31,901.98,1655.0,908.87,908.87,897.31,901.98,1655.0
2020-06-25 11:00:00,901.34,906.32,897.45,901.86,1440.0,901.34,906.32,897.45,901.86,1440.0
2020-06-25 11:30:00,901.0,901.86,895.1,898.76,2135.0,901.0,901.86,895.1,898.76,2135.0
2020-06-25 12:00:00,899.63,902.86,898.08,901.24,2345.0,899.63,902.86,898.08,901.24,2345.0
2020-06-25 12:30:00,901.52,902.99,898.69,899.84,3364.0,901.52,902.99,898.69,899.84,3364.0
2020-06-25 13:00:00,899.83,902.13,898.27,898.74,1084.0,899.83,902.13,898.27,898.74,1084.0
2020-06-25 13:30:00,900.12,900.12,895.11,896.2,1475.0,900.12,900.12,895.11,896.2,1475.0
2020-06-25 14:00:00,895.42,898.5,895.13,897.44,1879.0,895.42,898.5,895.13,897.44,1879.0
2020-06-25 14:30:00,896.9,902.05,895.37,898.51,1307.0,896.9,902.05,895.37,898.51,1307.0
2020-06-25 15:00:00,898.87,911.23,897.61,911.23,2818.0,898.87,911.23,897.61,911.23,2818.0
2020-06-25 15:30:00,909.05,911.86,905.23,910.0,5125.0,909.05,911.86,905.23,910.0,5125.0
2020-06-26 09:30:00,900.85,906.53,900.01,903.7,1400.0,900.85,906.53,900.01,903.7,1400.0
2020-06-26 10:00:00,902.53,903.7,892.25,892.5,1134.0,902.53,903.7,892.25,892.5,1134.0
2020-06-26 10:30:00,896.09,898.44,885.02,890.13,2813.0,896.09,898.44,885.02,890.13,2813.0
2020-06-26 11:00:00,890.81,895.41,889.06,891.85,887.0,890.81,895.41,889.06,891.85,887.0
2020-06-26 11:30:00,894.09,894.09,889.01,890.63,1752.0,894.09,894.09,889.01,890.63,1752.0
2020-06-26 12:00:00,890.75,892.07,886.0,890.78,834.0,890.75,892.07,886.0,890.78,834.0
2020-06-26 12:30:00,891.8,894.99,890.01,894.99,1652.0,891.8,894.99,890.01,894.99,1652.0
2020-06-26 13:00:00,894.41,895.2,890.03,892.39,1351.0,894.41,895.2,890.03,892.39,1351.0
2020-06-26 13:30:00,892.46,896.0,891.05,895.96,470.0,892.46,896.0,891.05,895.96,470.0
2020-06-26 14:00:00,893.32,894.7,889.0,890.69,2616.0,893.32,894.7,889.0,890.69,2616.0
2020-06-26 14:30:00,890.1,892.45,886.49,886.99,3540.0,890.1,892.45,886.49,886.99,3540.0
2020-06-26 15:00:00,889.02,889.58,882.49,884.59,1614.0,889.02,889.58,882.49,884.59,1614.0
2020-06-26 15:30:00,885.05,891.73,880.59,886.97,5798.0,885.05,891.73,880.59,886.97,5798.0
2020-06-29 09:30:00,889.49,896.46,881.5,896.46,6870.0,889.49,896.46,881.5,896.46,6870.0
2020-06-29 10:00:00,894.01,905.09,893.46,900.0,1969.0,894.01,905.09,893.46,900.0,1969.0
2020-06-29 10:30:00,899.29,913.77,898.31,906.83,5262.0,899.29,913.77,898.31,906.83,5262.0
2020-06-29 11:00:00,905.72,907.09,900.01,903.27,995.0,905.72,907.09,900.01,903.27,995.0
2020-06-29 11:30:00,901.62,906.42,901.44,901.97,705.0,901.62,906.42,901.44,901.97,705.0
2020-06-29 12:00:00,902.55,910.97,901.74,908.1,614.0,902.55,910.97,901.74,908.1,614.0
2020-06-29 12:30:00,907.0,909.93,903.11,904.5,1262.0,907.0,909.93,903.11,904.5,1262.0
2020-06-29 13:00:00,904.0,909.81,903.51,907.95,1253.0,904.0,909.81,903.51,907.95,1253.0
2020-06-29 13:30:00,908.0,908.99,902.38,903.78,485.0,908.0,908.99,902.38,903.78,485.0
2020-06-29 14:00:00,904.96,905.14,901.01,901.01,1039.0,904.96,905.14,901.01,901.01,1039.0
2020-06-29 14:30:00,900.54,901.94,896.49,897.3,843.0,900.54,901.94,896.49,897.3,843.0
2020-06-29 15:00:00,897.45,905.51,891.27,900.83,1994.0,897.45,905.51,891.27,900.83,1994.0
2020-06-29 15:30:00,900.84,907.75,899.18,904.97,3684.0,900.84,907.75,899.18,904.97,3684.0
2020-06-30 09:30:00,902.58,955.0,898.7,927.65,21732.0,902.58,955.0,898.7,927.65,21732.0
2020-06-30 10:00:00,924.9,928.8,921.2,921.2,2601.0,924.9,928.8,921.2,921.2,2601.0
2020-06-30 10:30:00,921.6,929.87,918.08,922.71,1464.0,921.6,929.87,918.08,922.71,1464.0
2020-06-30 11:00:00,925.0,926.9,922.69,925.27,698.0,925.0,926.9,922.69,925.27,698.0
2020-06-30 11:30:00,922.69,925.11,919.15,922.38,1453.0,922.69,925.11,919.15,922.38,1453.0
2020-06-30 12:00:00,923.05,928.7,920.2,923.74,750.0,923.05,928.7,920.2,923.74,750.0
2020-06-30 12:30:00,923.1,923.79,918.13,918.7,1177.0,923.1,923.79,918.13,918.7,1177.0
2020-06-30 13:00:00,919.94,919.94,915.74,916.37,1248.0,919.94,919.94,915.74,916.37,1248.0
2020-06-30 13:30:00,918.8,918.8,913.54,915.56,941.0,918.8,918.8,913.54,915.56,941.0
2020-06-30 14:00:00,916.19,921.55,915.14,920.41,4543.0,916.19,921.55,915.14,920.41,4543.0
2020-06-30 14:30:00,919.66,921.4,917.5,920.41,1054.0,919.66,921.4,917.5,920.41,1054.0
2020-06-30 15:00:00,920.25,923.35,916.77,921.12,2191.0,920.25,923.35,916.77,921.12,2191.0
2020-06-30 15:30:00,920.2,925.52,917.04,923.96,11154.0,920.2,925.52,917.04,923.96,11154.0
2020-07-01 09:30:00,921.71,931.75,918.71,927.48,1350.0,921.71,931.75,918.71,927.48,1350.0
2020-07-01 10:00:00,927.38,934.2,927.3,928.03,1130.0,927.38,934.2,927.3,928.03,1130.0
2020-07-01 10:30:00,932.18,932.18,915.5,919.03,1005.0,932.18,932.18,915.5,919.03,1005.0
2020-07-01 11:00:00,919.1,919.1,908.49,908.5,895.0,919.1,919.1,908.49,908.5,895.0
2020-07-01 11:30:00,909.52,915.7,908.68,912.46,1183.0,909.52,915.7,908.68,912.46,1183.0
2020-07-01 12:00:00,912.38,919.92,911.0,917.3,1722.0,912.38,919.92,911.0,917.3,1722.0
2020-07-01 12:30:00,918.8,918.8,913.61,914.73,1439.0,918.8,918.8,913.61,914.73,1439.0
2020-07-01 13:00:00,914.15,915.45,911.31,913.41,643.0,914.15,915.45,911.31,913.41,643.0
2020-07-01 13:30:00,915.4,915.4,909.53,910.54,1151.0,915.4,915.4,909.53,910.54,1151.0
2020-07-01 14:00:00,911.15,913.72,909.91,913.07,1369.0,911.15,913.72,909.91,913.07,1369.0
2020-07-01 14:30:00,913.11,915.05,910.34,914.84,972.0,913.11,915.05,910.34,914.84,972.0
2020-07-01 15:00:00,915.6,918.31,911.45,916.96,1653.0,915.6,918.31,911.45,916.96,1653.0
2020-07-01 15:30:00,917.22,922.52,912.95,916.75,7468.0,917.22,922.52,912.95,916.75,7468.0
2020-07-02 09:30:00,933.13,934.72,926.52,931.01,2570.0,933.13,934.72,926.52,931.01,2570.0
2020-07-02 10:00:00,933.91,939.7,924.0,925.35,2027.0,933.91,939.7,924.0,925.35,2027.0
2020-07-02 10:30:00,926.4,927.12,909.27,911.03,4443.0,926.4,927.12,909.27,911.03,4443.0
2020-07-02 11:00:00,912.4,914.0,908.0,911.54,1505.0,912.4,914.0,908.0,911.54,1505.0
2020-07-02 11:30:00,912.0,915.0,911.15,911.15,1324.0,912.0,915.0,911.15,911.15,1324.0
2020-07-02 12:00:00,912.49,912.99,908.18,911.08,1873.0,912.49,912.99,908.18,911.08,1873.0
2020-07-02 12:30:00,908.27,911.43,908.27,910.13,1204.0,908.27,911.43,908.27,910.13,1204.0
2020-07-02 13:00:00,911.04,911.27,908.23,908.87,703.0,911.04,911.27,908.23,908.87,703.0
2020-07-02 13:30:00,908.0,913.09,906.06,911.51,1591.0,908.0,913.09,906.06,911.51,1591.0
2020-07-02 14:00:00,910.0,912.1,909.01,909.65,781.0,910.0,912.1,909.01,909.65,781.0
2020-07-02 14:30:00,910.59,914.0,910.0,911.59,1035.0,910.59,914.0,910.0,911.59,1035.0
2020-07-02 15:00:00,910.92,910.92,905.27,906.87,2155.0,910.92,910.92,905.27,906.87,2155.0
2020-07-02 15:30:00,906.88,907.98,903.35,905.64,5047.0,906.88,907.98,903.35,905.64,5047.0
2020-07-06 09:30:00,916.24,924.99,913.86,924.0,5417.0,916.24,924.99,913.86,924.0,5417.0
2020-07-06 10:00:00,921.1,924.77,910.68,911.67,3057.0,921.1,924.77,910.68,911.67,3057.0
2020-07-06 10:30:00,910.0,914.38,908.02,910.12,3444.0,910.0,914.38,908.02,910.12,3444.0
2020-07-06 11:00:00,909.2,910.72,905.47,905.7,1006.0,909.2,910.72,905.47,905.7,1006.0
2020-07-06 11:30:00,906.32,908.51,903.55,908.08,1085.0,906.32,908.51,903.55,908.08,1085.0
2020-07-06 12:00:00,906.5,911.44,904.49,910.74,1922.0,906.5,911.44,904.49,910.74,1922.0
2020-07-06 12:30:00,908.18,911.8,905.91,906.63,856.0,908.18,911.8,905.91,906.63,856.0
2020-07-06 13:00:00,906.66,910.85,905.9,910.31,593.0,906.66,910.85,905.9,910.31,593.0
2020-07-06 13:30:00,908.73,911.36,906.89,910.89,745.0,908.73,911.36,906.89,910.89,745.0
2020-07-06 14:00:00,910.19,912.8,908.25,910.51,562.0,910.19,912.8,908.25,910.51,562.0
2020-07-06 14:30:00,911.35,914.39,910.57,912.48,867.0,911.35,914.39,910.57,912.48,867.0
2020-07-06 15:00:00,912.85,917.33,912.01,914.52,1581.0,912.85,917.33,912.01,914.52,1581.0
2020-07-06 15:30:00,915.48,917.58,912.75,914.83,3420.0,915.48,917.58,912.75,914.83,3420.0
2020-07-07 09:30:00,905.01,913.0,903.45,907.24,2114.0,905.01,913.0,903.45,907.24,2114.0
2020-07-07 10:00:00,906.3,912.0,905.11,908.62,1481.0,906.3,912.0,905.11,908.62,1481.0
2020-07-07 10:30:00,907.55,911.9,905.6,907.35,1003.0,907.55,911.9,905.6,907.35,1003.0
2020-07-07 11:00:00,908.25,909.21,906.53,907.53,992.0,908.25,909.21,906.53,907.53,992.0
2020-07-07 11:30:00,907.53,908.14,905.8,906.0,991.0,907.53,908.14,905.8,906.0,991.0
2020-07-07 12:00:00,906.0,906.0,903.02,904.11,1582.0,906.0,906.0,903.02,904.11,1582.0
2020-07-07 12:30:00,903.98,904.95,900.12,901.19,1136.0,903.98,904.95,900.12,901.19,1136.0
2020-07-07 13:00:00,901.69,901.91,896.99,898.54,1315.0,901.69,901.91,896.99,898.54,1315.0
2020-07-07 13:30:00,897.16,899.05,895.0,898.81,1989.0,897.16,899.05,895.0,898.81,1989.0
2020-07-07 14:00:00,897.81,902.78,896.41,900.15,1499.0,897.81,902.78,896.41,900.15,1499.0
2020-07-07 14:30:00,899.34,899.97,896.39,897.86,1364.0,899.34,899.97,896.39,897.86,1364.0
2020-07-07 15:00:00,897.21,898.32,893.44,895.96,1675.0,897.21,898.32,893.44,895.96,1675.0
2020-07-07 15:30:00,895.2,898.0,890.01,891.2,5952.0,895.2,898.0,890.01,891.2,5952.0
2020-07-08 09:30:00,895.0,907.49,892.73,904.4,2355.0,895.0,907.49,892.73,904.4,2355.0
2020-07-08 10:00:00,904.54,907.82,896.09,896.09,2510.0,904.54,907.82,896.09,896.09,2510.0
2020-07-08 10:30:00,898.02,901.42,897.67,898.47,1963.0,898.02,901.42,897.67,898.47,1963.0
2020-07-08 11:00:00,897.05,898.29,890.73,894.28,1054.0,897.05,898.29,890.73,894.28,1054.0
2020-07-08 11:30:00,893.39,898.71,893.39,898.25,556.0,893.39,898.71,893.39,898.25,556.0
2020-07-08 12:00:00,898.43,898.43,893.3,894.18,692.0,898.43,898.43,893.3,894.18,692.0
2020-07-08 12:30:00,893.51,895.22,891.0,892.98,758.0,893.51,895.22,891.0,892.98,758.0
2020-07-08 13:00:00,892.03,893.98,887.51,887.79,1542.0,892.03,893.98,887.51,887.79,1542.0
2020-07-08 13:30:00,887.83,890.87,887.09,887.54,1022.0,887.83,890.87,887.09,887.54,1022.0
2020-07-08 14:00:00,888.15,893.73,887.71,893.73,894.0,888.15,893.73,887.71,893.73,894.0
2020-07-08 14:30:00,893.71,893.71,889.01,890.61,747.0,893.71,893.71,889.01,890.61,747.0
2020-07-08 15:00:00,892.02,898.32,891.52,896.8,1314.0,892.02,898.32,891.52,896.8,1314.0
2020-07-08 15:30:00,896.8,898.97,892.88,898.92,3231.0,896.8,898.97,892.88,898.92,3231.0
2020-07-09 09:30:00,894.48,905.0,884.49,890.15,3406.0,894.48,905.0,884.49,890.15,3406.0
2020-07-09 10:00:00,892.09,899.91,886.0,892.13,2569.0,892.09,899.91,886.0,892.13,2569.0
2020-07-09 10:30:00,892.31,893.94,881.59,883.3,4722.0,892.31,893.94,881.59,883.3,4722.0
2020-07-09 11:00:00,882.7,890.94,881.0,889.93,5113.0,882.7,890.94,881.0,889.93,5113.0
2020-07-09 11:30:00,889.73,895.73,886.96,895.08,2851.0,889.73,895.73,886.96,895.08,2851.0
2020-07-09 12:00:00,895.08,898.08,890.0,890.0,2816.0,895.08,898.08,890.0,890.0,2816.0
2020-07-09 12:30:00,890.0,891.99,885.01,889.49,3127.0,890.0,891.99,885.01,889.49,3127.0
2020-07-09 13:00:00,888.63,894.9,887.22,890.5,1646.0,888.63,894.9,887.22,890.5,1646.0
2020-07-09 13:30:00,891.0,894.34,888.6,893.2,2142.0,891.0,894.34,888.6,893.2,2142.0
2020-07-09 14:00:00,891.75,898.56,891.75,893.21,2325.0,891.75,898.56,891.75,893.21,2325.0
2020-07-09 14:30:00,893.2,894.16,888.46,891.2,2519.0,893.2,894.16,888.46,891.2,2519.0
2020-07-09 15:00:00,892.15,895.3,890.09,890.11,2761.0,892.15,895.3,890.09,890.11,2761.0
2020-07-09 15:30:00,890.09,895.0,885.02,890.03,7407.0,890.09,895.0,885.02,890.03,7407.0
2020-07-10 09:30:00,892.9,898.89,889.11,894.9,1861.0,892.9,898.89,889.11,894.9,1861.0
2020-07-10 10:00:00,892.0,895.62,886.41,891.05,1512.0,892.0,895.62,886.41,891.05,1512.0
2020-07-10 10:30:00,888.9,898.25,888.9,895.24,1108.0,888.9,898.25,888.9,895.24,1108.0
2020-07-10 11:00:00,897.3,898.2,891.07,897.99,1143.0,897.3,898.2,891.07,897.99,1143.0
2020-07-10 11:30:00,896.72,902.99,896.72,902.84,1326.0,896.72,902.99,896.72,902.84,1326.0
2020-07-10 12:00:00,903.29,908.6,898.06,898.06,1355.0,903.29,908.6,898.06,898.06,1355.0
2020-07-10 12:30:00,899.53,907.98,898.58,905.73,1315.0,899.53,907.98,898.58,905.73,1315.0
2020-07-10 13:00:00,903.64,905.84,901.71,902.92,862.0,903.64,905.84,901.71,902.92,862.0
2020-07-10 13:30:00,904.19,909.47,903.7,908.95,597.0,904.19,909.47,903.7,908.95,597.0
2020-07-10 14:00:00,908.4,913.46,907.2,911.0,1946.0,908.4,913.46,907.2,911.0,1946.0
2020-07-10 14:30:00,911.9,913.6,910.75,911.4,983.0,911.9,913.6,910.75,911.4,983.0
2020-07-10 15:00:00,910.58,916.78,908.03,912.8,2587.0,910.58,916.78,908.03,912.8,2587.0
2020-07-10 15:30:00,913.35,914.86,909.02,914.0,4613.0,913.35,914.86,909.02,914.0,4613.0
2020-07-13 09:30:00,920.0,920.85,906.34,910.63,1708.0,920.0,920.85,906.34,910.63,1708.0
2020-07-13 10:00:00,908.69,916.79,906.05,916.34,2971.0,908.69,916.79,906.05,916.34,2971.0
2020-07-13 10:30:00,916.54,917.52,910.0,912.13,1289.0,916.54,917.52,910.0,912.13,1289.0
2020-07-13 11:00:00,915.0,918.34,912.23,916.59,828.0,915.0,918.34,912.23,916.59,828.0
2020-07-13 11:30:00,918.18,920.28,916.59,918.5,456.0,918.18,920.28,916.59,918.5,456.0
2020-07-13 12:00:00,916.83,921.8,915.63,919.77,1056.0,916.83,921.8,915.63,919.77,1056.0
2020-07-13 12:30:00,920.45,926.83,919.15,926.0,1599.0,920.45,926.83,919.15,926.0,1599.0
2020-07-13 13:00:00,924.97,931.7,922.66,926.41,2633.0,924.97,931.7,922.66,926.41,2633.0
2020-07-13 13:30:00,927.32,930.16,926.21,929.55,1370.0,927.32,930.16,926.21,929.55,1370.0
2020-07-13 14:00:00,931.16,931.16,922.76,924.61,1823.0,931.16,931.16,922.76,924.61,1823.0
2020-07-13 14:30:00,922.61,927.02,922.61,927.01,855.0,922.61,927.02,922.61,927.01,855.0
2020-07-13 15:00:00,927.59,927.59,919.27,921.08,985.0,927.59,927.59,919.27,921.08,985.0
2020-07-13 15:30:00,920.7,920.7,909.11,911.0,4282.0,920.7,920.7,909.11,911.0,4282.0
2020-07-14 09:30:00,910.34,919.62,904.0,918.99,1940.0,910.34,919.62,904.0,918.99,1940.0
2020-07-14 10:00:00,915.0,923.12,911.73,923.11,2080.0,915.0,923.12,911.73,923.11,2080.0
2020-07-14 10:30:00,919.83,928.2,916.4,921.8,1516.0,919.83,928.2,916.4,921.8,1516.0
2020-07-14 11:00:00,918.74,926.87,918.74,920.83,656.0,918.74,926.87,918.74,920.83,656.0
2020-07-14 11:30:00,923.45,927.94,922.89,923.03,1274.0,923.45,927.94,922.89,923.03,1274.0
2020-07-14 12:00:00,922.46,924.9,920.63,921.26,725.0,922.46,924.9,920.63,921.26,725.0
2020-07-14 12:30:00,922.93,922.93,919.02,919.02,559.0,922.93,922.93,919.02,919.02,559.0
2020-07-14 13:00:00,918.66,920.5,916.25,919.3,971.0,918.66,920.5,916.25,919.3,971.0
2020-07-14 13:30:00,918.93,919.39,915.01,916.49,1073.0,918.93,919.39,915.01,916.49,1073.0
2020-07-14 14:00:00,916.75,920.63,915.1,918.89,1234.0,916.75,920.63,915.1,918.89,1234.0
2020-07-14 14:30:00,918.72,920.0,917.7,919.1,1720.0,918.72,920.0,917.7,919.1,1720.0
2020-07-14 15:00:00,919.09,919.7,916.39,919.68,1317.0,919.09,919.7,916.39,919.68,1317.0
2020-07-14 15:30:00,916.93,928.08,916.93,926.0,4202.0,916.93,928.08,916.93,926.0,4202.0
2020-07-15 09:30:00,932.0,939.0,930.11,934.96,1693.0,932.0,939.0,930.11,934.96,1693.0
2020-07-15 10:00:00,934.96,938.0,927.62,936.84,1839.0,934.96,938.0,927.62,936.84,1839.0
2020-07-15 10:30:00,937.15,943.31,935.71,936.2,2583.0,937.15,943.31,935.71,936.2,2583.0
2020-07-15 11:00:00,938.47,939.09,933.01,935.58,2550.0,938.47,939.09,933.01,935.58,2550.0
2020-07-15 11:30:00,935.58,936.67,932.74,932.9,606.0,935.58,936.67,932.74,932.9,606.0
2020-07-15 12:00:00,931.24,934.31,930.28,932.33,757.0,931.24,934.31,930.28,932.33,757.0
2020-07-15 12:30:00,931.79,936.49,930.9,935.75,1085.0,931.79,936.49,930.9,935.75,1085.0
2020-07-15 13:00:00,935.43,940.99,934.58,938.13,2420.0,935.43,940.99,934.58,938.13,2420.0
2020-07-15 13:30:00,937.9,942.15,937.41,942.14,1053.0,937.9,942.15,937.41,942.14,1053.0
2020-07-15 14:00:00,941.03,942.47,937.88,937.88,1340.0,941.03,942.47,937.88,937.88,1340.0
2020-07-15 14:30:00,938.67,941.92,938.09,938.5,750.0,938.67,941.92,938.09,938.5,750.0
2020-07-15 15:00:00,938.79,940.4,937.19,939.72,807.0,938.79,940.4,937.19,939.72,807.0
2020-07-15 15:30:00,939.72,944.54,939.71,941.35,5980.0,939.72,944.54,939.71,941.35,5980.0
2020-07-16 09:30:00,938.32,947.8,934.95,945.8,1264.0,938.32,947.8,934.95,945.8,1264.0
2020-07-16 10:00:00,947.0,957.0,945.01,957.0,1998.0,947.0,957.0,945.01,957.0,1998.0
2020-07-16 10:30:00,957.94,960.0,955.02,960.0,754.0,957.94,960.0,955.02,960.0,754.0
2020-07-16 11:00:00,959.42,965.03,957.11,965.02,2083.0,959.42,965.03,957.11,965.02,2083.0
2020-07-16 11:30:00,965.0,966.4,957.32,960.85,2220.0,965.0,966.4,957.32,960.85,2220.0
2020-07-16 12:00:00,960.85,961.98,958.83,960.45,2550.0,960.85,961.98,958.83,960.45,2550.0
2020-07-16 12:30:00,960.44,962.42,955.21,955.31,911.0,960.44,962.42,955.21,955.31,911.0
2020-07-16 13:00:00,956.04,958.32,954.3,955.66,700.0,956.04,958.32,954.3,955.66,700.0
2020-07-16 13:30:00,956.13,957.02,950.94,950.94,775.0,956.13,957.02,950.94,950.94,775.0
2020-07-16 14:00:00,952.0,954.2,950.89,951.89,491.0,952.0,954.2,950.89,951.89,491.0
2020-07-16 14:30:00,952.79,952.79,946.74,947.0,1051.0,952.79,952.79,946.74,947.0,1051.0
2020-07-16 15:00:00,947.1,952.7,946.51,951.98,896.0,947.1,952.7,946.51,951.98,896.0
2020-07-16 15:30:00,951.69,959.8,950.41,953.82,5819.0,951.69,959.8,950.41,953.82,5819.0
2020-07-17 09:30:00,954.0,954.0,944.01,951.69,2332.0,954.0,954.0,944.01,951.69,2332.0
2020-07-17 10:00:00,947.88,951.67,940.49,941.1,827.0,947.88,951.67,940.49,941.1,827.0
2020-07-17 10:30:00,941.1,954.24,941.1,954.24,606.0,941.1,954.24,941.1,954.24,606.0
2020-07-17 11:00:00,953.24,956.02,951.02,952.74,1105.0,953.24,956.02,951.02,952.74,1105.0
2020-07-17 11:30:00,951.62,955.09,951.61,951.96,949.0,951.62,955.09,951.61,951.96,949.0
2020-07-17 12:00:00,951.86,956.03,951.86,955.15,1252.0,951.86,956.03,951.86,955.15,1252.0
2020-07-17 12:30:00,955.33,955.98,953.17,955.5,636.0,955.33,955.98,953.17,955.5,636.0
2020-07-17 13:00:00,955.9,958.0,955.21,956.15,1062.0,955.9,958.0,955.21,956.15,1062.0
2020-07-17 13:30:00,955.87,956.49,954.04,954.04,994.0,955.87,956.49,954.04,954.04,994.0
2020-07-17 14:00:00,953.91,955.3,951.55,954.48,1168.0,953.91,955.3,951.55,954.48,1168.0
2020-07-17 14:30:00,954.67,955.49,951.64,951.64,409.0,954.67,955.49,951.64,951.64,409.0
2020-07-17 15:00:00,950.62,951.7,946.01,948.78,1224.0,950.62,951.7,946.01,948.78,1224.0
2020-07-17 15:30:00,949.22,949.27,940.33,942.33,5579.0,949.22,949.27,940.33,942.33,5579.0
2020-07-20 09:30:00,937.28,949.99,935.95,945.6,2108.0,937.28,949.99,935.95,945.6,2108.0
2020-07-20 10:00:00,944.35,945.51,936.01,937.53,2537.0,944.35,945.51,936.01,937.53,2537.0
2020-07-20 10:30:00,936.69,944.73,936.69,941.41,1419.0,936.69,944.73,936.69,941.41,1419.0
2020-07-20 11:00:00,941.23,943.11,939.81,942.37,961.0,941.23,943.11,939.81,942.37,961.0
2020-07-20 11:30:00,943.92,946.76,942.09,943.12,1180.0,943.92,946.76,942.09,943.12,1180.0
2020-07-20 12:00:00,941.28,943.36,939.65,942.6,1048.0,941.28,943.36,939.65,942.6,1048.0
2020-07-20 12:30:00,942.59,948.6,942.54,947.64,1653.0,942.59,948.6,942.54,947.64,1653.0
2020-07-20 13:00:00,948.5,948.5,941.7,944.0,1728.0,948.5,948.5,941.7,944.0,1728.0
2020-07-20 13:30:00,944.6,949.07,943.09,948.14,1201.0,944.6,949.07,943.09,948.14,1201.0
2020-07-20 14:00:00,947.24,949.58,946.69,948.03,758.0,947.24,949.58,946.69,948.03,758.0
2020-07-20 14:30:00,947.86,949.39,946.11,946.84,1388.0,947.86,949.39,946.11,946.84,1388.0
2020-07-20 15:00:00,946.3,948.84,944.95,945.66,1958.0,946.3,948.84,944.95,945.66,1958.0
2020-07-20 15:30:00,945.69,947.45,940.15,943.51,4283.0,945.69,947.45,940.15,943.51,4283.0
2020-07-21 09:30:00,946.42,963.34,945.85,954.52,2213.0,946.42,963.34,945.85,954.52,2213.0
2020-07-21 10:00:00,953.5,958.73,948.01,948.01,730.0,953.5,958.73,948.01,948.01,730.0
2020-07-21 10:30:00,945.21,954.11,945.21,947.5,2597.0,945.21,954.11,945.21,947.5,2597.0
2020-07-21 11:00:00,948.7,957.97,947.0,957.5,2256.0,948.7,957.97,947.0,957.5,2256.0
2020-07-21 11:30:00,958.05,959.0,951.02,951.08,700.0,958.05,959.0,951.02,951.08,700.0
2020-07-21 12:00:00,954.59,957.35,951.43,952.02,790.0,954.59,957.35,951.43,952.02,790.0
2020-07-21 12:30:00,953.33,955.15,950.34,953.68,1407.0,953.33,955.15,950.34,953.68,1407.0
2020-07-21 13:00:00,955.29,957.4,952.7,955.36,636.0,955.29,957.4,952.7,955.36,636.0
2020-07-21 13:30:00,954.09,955.05,948.3,949.81,682.0,954.09,955.05,948.3,949.81,682.0
2020-07-21 14:00:00,950.95,950.95,948.08,950.3,1732.0,950.95,950.95,948.08,950.3,1732.0
2020-07-21 14:30:00,949.72,953.04,948.06,953.04,2324.0,949.72,953.04,948.06,953.04,2324.0
2020-07-21 15:00:00,952.81,954.7,951.0,953.6,2721.0,952.81,954.7,951.0,953.6,2721.0
2020-07-21 15:30:00,954.48,957.0,950.33,954.49,5093.0,954.48,957.0,950.33,954.49,5093.0
2020-07-22 09:30:00,945.82,959.97,945.82,954.42,869.0,945.82,959.97,945.82,954.42,869.0
2020-07-22 10:00:00,954.42,956.97,949.85,956.95,2273.0,954.42,956.97,949.85,956.95,2273.0
2020-07-22 10:30:00,956.96,962.92,955.35,958.94,1728.0,956.96,962.92,955.35,958.94,1728.0
2020-07-22 11:00:00,960.25,960.25,956.05,956.24,656.0,960.25,960.25,956.05,956.24,656.0
2020-07-22 11:30:00,956.92,957.58,955.32,956.83,781.0,956.92,957.58,955.32,956.83,781.0
2020-07-22 12:00:00,957.0,959.71,955.46,958.59,836.0,957.0,959.71,955.46,958.59,836.0
2020-07-22 12:30:00,958.3,961.99,957.64,959.41,2287.0,958.3,961.99,957.64,959.41,2287.0
2020-07-22 13:00:00,960.15,960.3,956.84,959.78,1191.0,960.15,960.3,956.84,959.78,1191.0
2020-07-22 13:30:00,959.6,959.6,954.8,956.63,672.0,959.6,959.6,954.8,956.63,672.0
2020-07-22 14:00:00,955.77,955.87,951.47,954.02,1194.0,955.77,955.87,951.47,954.02,1194.0
2020-07-22 14:30:00,953.49,958.03,952.9,955.94,3064.0,953.49,958.03,952.9,955.94,3064.0
2020-07-22 15:00:00,955.94,957.85,955.3,956.21,2410.0,955.94,957.85,955.3,956.21,2410.0
2020-07-22 15:30:00,956.74,960.12,953.57,960.12,6442.0,956.74,960.12,953.57,960.12,6442.0
2020-07-23 09:30:00,959.71,966.93,952.01,966.4,1713.0,959.71,966.93,952.01,966.4,1713.0
2020-07-23 10:00:00,962.25,969.53,962.1,966.71,1481.0,962.25,969.53,962.1,966.71,1481.0
2020-07-23 10:30:00,968.06,977.62,968.05,973.23,2246.0,968.06,977.62,968.05,973.23,2246.0
2020-07-23 11:00:00,974.97,979.42,974.88,979.25,1611.0,974.97,979.42,974.88,979.25,1611.0
2020-07-23 11:30:00,978.62,986.83,978.21,985.49,2267.0,978.62,986.83,978.21,985.49,2267.0
2020-07-23 12:00:00,986.01,988.25,982.15,987.99,1831.0,986.01,988.25,982.15,987.99,1831.0
2020-07-23 12:30:00,987.91,988.86,983.37,987.24,1531.0,987.91,988.86,983.37,987.24,1531.0
2020-07-23 13:00:00,984.96,988.7,984.07,987.81,1604.0,984.96,988.7,984.07,987.81,1604.0
2020-07-23 13:30:00,986.96,987.85,982.69,984.49,1828.0,986.96,987.85,982.69,984.49,1828.0
2020-07-23 14:00:00,985.35,985.8,978.89,982.86,2461.0,985.35,985.8,978.89,982.86,2461.0
2020-07-23 14:30:00,980.8,986.69,979.7,984.63,2025.0,980.8,986.69,979.7,984.63,2025.0
2020-07-23 15:00:00,985.7,987.51,983.01,987.0,2382.0,985.7,987.51,983.01,987.0,2382.0
2020-07-23 15:30:00,987.26,990.0,985.08,990.0,5365.0,987.26,990.0,985.08,990.0,5365.0
2020-07-24 09:30:00,985.0,999.98,984.99,997.62,6322.0,985.0,999.98,984.99,997.62,6322.0
2020-07-24 10:00:00,999.5,1011.82,997.91,1011.72,7172.0,999.5,1011.82,997.91,1011.72,7172.0
2020-07-24 10:30:00,1011.66,1018.67,1009.01,1017.25,4925.0,1011.66,1018.67,1009.01,1017.25,4925.0
2020-07-24 11:00:00,1017.25,1018.56,1006.0,1009.3,8482.0,1017.25,1018.56,1006.0,1009.3,8482.0
2020-07-24 11:30:00,1008.3,1009.43,1002.98,1003.78,2928.0,1008.3,1009.43,1002.98,1003.78,2928.0
2020-07-24 12:00:00,1003.0,1003.56,986.52,994.33,4311.0,1003.0,1003.56,986.52,994.33,4311.0
2020-07-24 12:30:00,994.26,1006.79,994.25,1006.3,4532.0,994.26,1006.79,994.25,1006.3,4532.0
2020-07-24 13:00:00,1005.32,1010.4,1003.52,1007.41,5392.0,1005.32,1010.4,1003.52,1007.41,5392.0
2020-07-24 13:30:00,1008.38,1010.54,1005.12,1009.7,4311.0,1008.38,1010.54,1005.12,1009.7,4311.0
2020-07-24 14:00:00,1009.0,1014.07,1008.64,1011.0,5992.0,1009.0,1014.07,1008.64,1011.0,5992.0
2020-07-24 14:30:00,1011.01,1020.6,1011.01,1013.5,5242.0,1011.01,1020.6,1011.01,1013.5,5242.0
2020-07-24 15:00:00,1012.74,1017.9,1011.34,1011.61,6184.0,1012.74,1017.9,1011.34,1011.61,6184.0
2020-07-24 15:30:00,1010.7,1021.17,1007.52,1018.78,16685.0,1010.7,1021.17,1007.52,1018.78,16685.0
2020-07-27 09:30:00,1012.81,1019.0,991.89,1012.75,4259.0,1012.81,1019.0,991.89,1012.75,4259.0
2020-07-27 10:00:00,1012.01,1021.08,1010.04,1020.84,3947.0,1012.01,1021.08,1010.04,1020.84,3947.0
2020-07-27 10:30:00,1018.42,1020.72,1010.02,1012.46,4491.0,1018.42,1020.72,1010.02,1012.46,4491.0
2020-07-27 11:00:00,1013.02,1014.99,1003.2,1012.59,6195.0,1013.02,1014.99,1003.2,1012.59,6195.0
2020-07-27 11:30:00,1012.84,1015.92,1010.52,1013.36,1577.0,1012.84,1015.92,1010.52,1013.36,1577.0
2020-07-27 12:00:00,1013.94,1016.01,1007.01,1010.8,2313.0,1013.94,1016.01,1007.01,1010.8,2313.0
2020-07-27 12:30:00,1009.01,1010.7,1006.02,1010.7,1399.0,1009.01,1010.7,1006.02,1010.7,1399.0
2020-07-27 13:00:00,1009.64,1010.95,1007.92,1010.49,1243.0,1009.64,1010.95,1007.92,1010.49,1243.0
2020-07-27 13:30:00,1010.34,1011.75,1008.73,1008.77,2751.0,1010.34,1011.75,1008.73,1008.77,2751.0
2020-07-27 14:00:00,1008.64,1009.15,1006.6,1007.1,2284.0,1008.64,1009.15,1006.6,1007.1,2284.0
2020-07-27 14:30:00,1008.54,1008.75,1005.03,1006.05,1878.0,1008.54,1008.75,1005.03,1006.05,1878.0
2020-07-27 15:00:00,1006.06,1011.0,1006.01,1010.29,1909.0,1006.06,1011.0,1006.01,1010.29,1909.0
2020-07-27 15:30:00,1010.25,1017.72,1008.94,1014.91,9564.0,1010.25,1017.72,1008.94,1014.91,9564.0
2020-07-28 09:30:00,1010.88,1025.0,1004.0,1005.86,3825.0,1010.88,1025.0,1004.0,1005.86,3825.0
2020-07-28 10:00:00,1006.8,1010.97,1006.58,1006.72,2133.0,1006.8,1010.97,1006.58,1006.72,2133.0
2020-07-28 10:30:00,1006.97,1008.18,1002.05,1002.07,2276.0,1006.97,1008.18,1002.05,1002.07,2276.0
2020-07-28 11:00:00,1001.81,1005.3,996.52,1001.0,2431.0,1001.81,1005.3,996.52,1001.0,2431.0
2020-07-28 11:30:00,1002.2,1003.82,997.01,999.0,1919.0,1002.2,1003.82,997.01,999.0,1919.0
2020-07-28 12:00:00,998.0,998.91,992.01,993.83,3044.0,998.0,998.91,992.01,993.83,3044.0
2020-07-28 12:30:00,994.6,1000.99,990.72,996.4,3900.0,994.6,1000.99,990.72,996.4,3900.0
2020-07-28 13:00:00,995.9,997.09,994.08,996.07,1418.0,995.9,997.09,994.08,996.07,1418.0
2020-07-28 13:30:00,996.15,999.58,994.6,996.18,2378.0,996.15,999.58,994.6,996.18,2378.0
2020-07-28 14:00:00,996.44,1000.0,995.89,997.33,1612.0,996.44,1000.0,995.89,997.33,1612.0
2020-07-28 14:30:00,997.29,999.68,994.6,998.81,1932.0,997.29,999.68,994.6,998.81,1932.0
2020-07-28 15:00:00,999.7,1002.55,997.88,999.59,2890.0,999.7,1002.55,997.88,999.59,2890.0
2020-07-28 15:30:00,999.62,1000.42,992.52,996.78,11165.0,999.62,1000.42,992.52,996.78,11165.0
2020-07-29 09:30:00,1022.81,1060.0,1021.15,1043.7,20213.0,1022.81,1060.0,1021.15,1043.7,20213.0
2020-07-29 10:00:00,1043.99,1046.51,1035.18,1035.18,2637.0,1043.99,1046.51,1035.18,1035.18,2637.0
2020-07-29 10:30:00,1032.71,1036.85,1023.41,1028.51,5549.0,1032.71,1036.85,1023.41,1028.51,5549.0
2020-07-29 11:00:00,1029.99,1033.0,1020.31,1020.32,3954.0,1029.99,1033.0,1020.31,1020.32,3954.0
2020-07-29 11:30:00,1022.0,1023.25,1017.8,1022.13,3032.0,1022.0,1023.25,1017.8,1022.13,3032.0
2020-07-29 12:00:00,1022.2,1023.04,1019.65,1019.66,2221.0,1022.2,1023.04,1019.65,1019.66,2221.0
2020-07-29 12:30:00,1019.58,1021.99,1016.0,1016.0,1853.0,1019.58,1021.99,1016.0,1016.0,1853.0
2020-07-29 13:00:00,1015.6,1017.08,1011.04,1012.08,2266.0,1015.6,1017.08,1011.04,1012.08,2266.0
2020-07-29 13:30:00,1011.08,1013.68,1005.97,1007.01,3221.0,1011.08,1013.68,1005.97,1007.01,3221.0
2020-07-29 14:00:00,1007.83,1010.95,1005.3,1006.99,1655.0,1007.83,1010.95,1005.3,1006.99,1655.0
2020-07-29 14:30:00,1007.06,1012.5,1006.64,1012.0,2938.0,1007.06,1012.5,1006.64,1012.0,2938.0
2020-07-29 15:00:00,1010.99,1018.27,1009.1,1014.61,2485.0,1010.99,1018.27,1009.1,1014.61,2485.0
2020-07-29 15:30:00,1014.84,1018.85,1009.42,1013.66,8874.0,1014.84,1018.85,1009.42,1013.66,8874.0
2020-07-30 09:30:00,998.0,1020.09,998.0,1012.0,2670.0,998.0,1020.09,998.0,1012.0,2670.0
2020-07-30 10:00:00,1013.18,1035.3,1011.46,1034.2,5047.0,1013.18,1035.3,1011.46,1034.2,5047.0
2020-07-30 10:30:00,1034.2,1048.79,1034.2,1048.7,5789.0,1034.2,1048.79,1034.2,1048.7,5789.0
2020-07-30 11:00:00,1046.89,1053.04,1045.35,1048.07,3749.0,1046.89,1053.04,1045.35,1048.07,3749.0
2020-07-30 11:30:00,1048.07,1049.98,1036.21,1041.0,2384.0,1048.07,1049.98,1036.21,1041.0,2384.0
2020-07-30 12:00:00,1039.51,1049.19,1038.1,1044.45,2597.0,1039.51,1049.19,1038.1,1044.45,2597.0
2020-07-30 12:30:00,1041.91,1049.99,1041.91,1049.2,1760.0,1041.91,1049.99,1041.91,1049.2,1760.0
2020-07-30 13:00:00,1049.2,1049.78,1045.04,1046.39,3602.0,1049.2,1049.78,1045.04,1046.39,3602.0
2020-07-30 13:30:00,1047.7,1051.12,1045.16,1047.64,5549.0,1047.7,1051.12,1045.16,1047.64,5549.0
2020-07-30 14:00:00,1046.15,1047.51,1043.83,1044.93,3899.0,1046.15,1047.51,1043.83,1044.93,3899.0
2020-07-30 14:30:00,1043.09,1044.95,1040.01,1044.29,2360.0,1043.09,1044.95,1040.01,1044.29,2360.0
2020-07-30 15:00:00,1044.99,1047.49,1041.85,1046.0,2899.0,1044.99,1047.49,1041.85,1046.0,2899.0
2020-07-30 15:30:00,1045.9,1047.46,1042.4,1047.03,10963.0,1045.9,1047.46,1042.4,1047.03,10963.0
2020-07-31 09:30:00,1043.26,1050.42,1037.16,1046.87,2924.0,1043.26,1050.42,1037.16,1046.87,2924.0
2020-07-31 10:00:00,1048.94,1051.08,1034.57,1038.4,3423.0,1048.94,1051.08,1034.57,1038.4,3423.0
2020-07-31 10:30:00,1038.41,1040.26,1032.56,1039.93,3159.0,1038.41,1040.26,1032.56,1039.93,3159.0
2020-07-31 11:00:00,1040.26,1042.62,1038.43,1039.06,1910.0,1040.26,1042.62,1038.43,1039.06,1910.0
2020-07-31 11:30:00,1039.89,1040.87,1035.41,1037.8,1267.0,1039.89,1040.87,1035.41,1037.8,1267.0
2020-07-31 12:00:00,1038.41,1038.42,1033.64,1037.38,2081.0,1038.41,1038.42,1033.64,1037.38,2081.0
2020-07-31 12:30:00,1036.2,1037.37,1030.31,1032.28,1511.0,1036.2,1037.37,1030.31,1032.28,1511.0
2020-07-31 13:00:00,1033.2,1036.62,1031.59,1036.61,1958.0,1033.2,1036.62,1031.59,1036.61,1958.0
2020-07-31 13:30:00,1035.43,1037.0,1033.77,1035.95,2393.0,1035.43,1037.0,1033.77,1035.95,2393.0
2020-07-31 14:00:00,1035.95,1036.97,1033.33,1034.73,2112.0,1035.95,1036.97,1033.33,1034.73,2112.0
2020-07-31 14:30:00,1035.99,1044.5,1035.99,1042.54,2243.0,1035.99,1044.5,1035.99,1042.54,2243.0
2020-07-31 15:00:00,1042.88,1045.27,1037.31,1044.75,3754.0,1042.88,1045.27,1037.31,1044.75,3754.0
2020-07-31 15:30:00,1044.84,1048.42,1040.01,1047.15,7170.0,1044.84,1048.42,1040.01,1047.15,7170.0
2020-08-03 09:30:00,1044.61,1046.99,1035.52,1042.4,1995.0,1044.61,1046.99,1035.52,1042.4,1995.0
2020-08-03 10:00:00,1045.0,1049.99,1041.23,1046.95,1452.0,1045.0,1049.99,1041.23,1046.95,1452.0
2020-08-03 10:30:00,1046.49,1048.24,1038.25,1041.69,1443.0,1046.49,1048.24,1038.25,1041.69,1443.0
2020-08-03 11:00:00,1043.36,1046.45,1039.01,1039.01,1452.0,1043.36,1046.45,1039.01,1039.01,1452.0
2020-08-03 11:30:00,1043.32,1047.98,1039.43,1046.65,886.0,1043.32,1047.98,1039.43,1046.65,886.0
2020-08-03 12:00:00,1046.89,1054.48,1046.2,1052.7,2965.0,1046.89,1054.48,1046.2,1052.7,2965.0
2020-08-03 12:30:00,1052.13,1054.0,1050.99,1053.2,1213.0,1052.13,1054.0,1050.99,1053.2,1213.0
2020-08-03 13:00:00,1053.54,1053.54,1046.0,1051.11,1750.0,1053.54,1053.54,1046.0,1051.11,1750.0
2020-08-03 13:30:00,1050.0,1051.96,1050.0,1051.01,944.0,1050.0,1051.96,1050.0,1051.01,944.0
2020-08-03 14:00:00,1051.08,1051.7,1047.89,1049.38,978.0,1051.08,1051.7,1047.89,1049.38,978.0
2020-08-03 14:30:00,1049.56,1050.15,1046.25,1047.87,686.0,1049.56,1050.15,1046.25,1047.87,686.0
2020-08-03 15:00:00,1047.86,1049.51,1045.79,1046.28,1680.0,1047.86,1049.51,1045.79,1046.28,1680.0
2020-08-03 15:30:00,1045.43,1048.98,1043.76,1045.95,4881.0,1045.43,1048.98,1043.76,1045.95,4881.0
2020-08-04 09:30:00,1043.13,1047.45,1038.43,1043.62,2105.0,1043.13,1047.45,1038.43,1043.62,2105.0
2020-08-04 10:00:00,1043.63,1046.61,1040.41,1041.41,543.0,1043.63,1046.61,1040.41,1041.41,543.0
2020-08-04 10:30:00,1042.0,1044.48,1034.19,1044.48,1489.0,1042.0,1044.48,1034.19,1044.48,1489.0
2020-08-04 11:00:00,1043.73,1044.84,1041.26,1044.78,909.0,1043.73,1044.84,1041.26,1044.78,909.0
2020-08-04 11:30:00,1042.72,1044.48,1038.64,1039.8,1271.0,1042.72,1044.48,1038.64,1039.8,1271.0
2020-08-04 12:00:00,1040.0,1040.0,1030.0,1034.76,1345.0,1040.0,1040.0,1030.0,1034.76,1345.0
2020-08-04 12:30:00,1034.54,1037.09,1031.8,1032.7,949.0,1034.54,1037.09,1031.8,1032.7,949.0
2020-08-04 13:00:00,1033.28,1034.5,1031.59,1034.27,1100.0,1033.28,1034.5,1031.59,1034.27,1100.0
2020-08-04 13:30:00,1032.25,1034.25,1031.04,1032.35,704.0,1032.25,1034.25,1031.04,1032.35,704.0
2020-08-04 14:00:00,1033.06,1038.29,1032.31,1037.46,2732.0,1033.06,1038.29,1032.31,1037.46,2732.0
2020-08-04 14:30:00,1036.5,1039.86,1035.62,1037.96,3164.0,1036.5,1039.86,1035.62,1037.96,3164.0
2020-08-04 15:00:00,1037.56,1047.17,1037.56,1047.17,2484.0,1037.56,1047.17,1037.56,1047.17,2484.0
2020-08-04 15:30:00,1046.9,1046.9,1041.11,1043.46,6395.0,1046.9,1046.9,1041.11,1043.46,6395.0
2020-08-05 09:30:00,1048.16,1065.65,1047.95,1052.97,1449.0,1048.16,1065.65,1047.95,1052.97,1449.0
2020-08-05 10:00:00,1055.0,1055.0,1046.36,1052.03,3493.0,1055.0,1055.0,1046.36,1052.03,3493.0
2020-08-05 10:30:00,1052.53,1059.69,1050.84,1057.99,1491.0,1052.53,1059.69,1050.84,1057.99,1491.0
2020-08-05 11:00:00,1058.33,1061.93,1056.02,1056.72,1730.0,1058.33,1061.93,1056.02,1056.72,1730.0
2020-08-05 11:30:00,1057.9,1060.8,1055.99,1060.69,1637.0,1057.9,1060.8,1055.99,1060.69,1637.0
2020-08-05 12:00:00,1060.69,1063.5,1058.41,1058.42,1596.0,1060.69,1063.5,1058.41,1058.42,1596.0
2020-08-05 12:30:00,1060.0,1063.96,1057.95,1061.63,1005.0,1060.0,1063.96,1057.95,1061.63,1005.0
2020-08-05 13:00:00,1061.0,1064.32,1061.0,1064.32,756.0,1061.0,1064.32,1061.0,1064.32,756.0
2020-08-05 13:30:00,1063.6,1068.62,1061.6,1066.04,2638.0,1063.6,1068.62,1061.6,1066.04,2638.0
2020-08-05 14:00:00,1065.8,1066.59,1061.7,1061.92,1863.0,1065.8,1066.59,1061.7,1061.92,1863.0
2020-08-05 14:30:00,1061.92,1063.74,1059.42,1060.59,1515.0,1061.92,1063.74,1059.42,1060.59,1515.0
2020-08-05 15:00:00,1058.75,1062.64,1058.75,1062.21,2479.0,1058.75,1062.64,1058.75,1062.21,2479.0
2020-08-05 15:30:00,1061.03,1065.32,1055.01,1065.32,5167.0,1061.03,1065.32,1055.01,1065.32,5167.0
2020-08-06 09:30:00,1061.77,1069.97,1058.17,1067.01,1606.0,1061.77,1069.97,1058.17,1067.01,1606.0
2020-08-06 10:00:00,1068.0,1078.49,1067.01,1078.49,1863.0,1068.0,1078.49,1067.01,1078.49,1863.0
2020-08-06 10:30:00,1078.0,1078.52,1066.33,1071.7,1227.0,1078.0,1078.52,1066.33,1071.7,1227.0
2020-08-06 11:00:00,1068.93,1074.9,1068.71,1072.6,2410.0,1068.93,1074.9,1068.71,1072.6,2410.0
2020-08-06 11:30:00,1072.5,1078.42,1070.07,1078.42,2193.0,1072.5,1078.42,1070.07,1078.42,2193.0
2020-08-06 12:00:00,1078.43,1079.9,1072.36,1074.95,2749.0,1078.43,1079.9,1072.36,1074.95,2749.0
2020-08-06 12:30:00,1074.57,1074.57,1068.79,1073.08,2427.0,1074.57,1074.57,1068.79,1073.08,2427.0
2020-08-06 13:00:00,1073.08,1073.32,1069.73,1071.15,1562.0,1073.08,1073.32,1069.73,1071.15,1562.0
2020-08-06 13:30:00,1071.15,1072.26,1068.49,1070.29,1236.0,1071.15,1072.26,1068.49,1070.29,1236.0
2020-08-06 14:00:00,1070.58,1076.96,1070.57,1075.22,1474.0,1070.58,1076.96,1070.57,1075.22,1474.0
2020-08-06 14:30:00,1075.68,1080.0,1074.26,1079.0,1957.0,1075.68,1080.0,1074.26,1079.0,1957.0
2020-08-06 15:00:00,1078.58,1080.9,1077.38,1080.9,1474.0,1078.58,1080.9,1077.38,1080.9,1474.0
2020-08-06 15:30:00,1081.08,1081.77,1073.16,1079.52,5658.0,1081.08,1081.77,1073.16,1079.52,5658.0
2020-08-07 09:30:00,1077.2,1079.94,1072.71,1079.0,1351.0,1077.2,1079.94,1072.71,1079.0,1351.0
2020-08-07 10:00:00,1079.0,1079.97,1071.88,1075.38,1471.0,1079.0,1079.97,1071.88,1075.38,1471.0
2020-08-07 10:30:00,1072.52,1078.21,1072.52,1076.02,1318.0,1072.52,1078.21,1072.52,1076.02,1318.0
2020-08-07 11:00:00,1077.25,1079.97,1075.14,1079.7,983.0,1077.25,1079.97,1075.14,1079.7,983.0
2020-08-07 11:30:00,1079.95,1089.37,1077.84,1086.19,1111.0,1079.95,1089.37,1077.84,1086.19,1111.0
2020-08-07 12:00:00,1084.41,1088.72,1084.31,1086.71,638.0,1084.41,1088.72,1084.31,1086.71,638.0
2020-08-07 12:30:00,1086.9,1093.66,1086.9,1092.03,826.0,1086.9,1093.66,1086.9,1092.03,826.0
2020-08-07 13:00:00,1092.18,1092.24,1088.54,1092.0,2119.0,1092.18,1092.24,1088.54,1092.0,2119.0
2020-08-07 13:30:00,1092.0,1094.71,1085.34,1086.4,4830.0,1092.0,1094.71,1085.34,1086.4,4830.0
2020-08-07 14:00:00,1086.47,1087.08,1083.91,1085.65,1701.0,1086.47,1087.08,1083.91,1085.65,1701.0
2020-08-07 14:30:00,1084.49,1090.65,1083.08,1089.35,2051.0,1084.49,1090.65,1083.08,1089.35,2051.0
2020-08-07 15:00:00,1088.59,1090.05,1085.62,1087.51,1707.0,1088.59,1090.05,1085.62,1087.51,1707.0
2020-08-07 15:30:00,1088.0,1093.75,1084.41,1087.71,7518.0,1088.0,1093.75,1084.41,1087.71,7518.0
2020-08-10 09:30:00,1082.2,1096.0,1082.2,1089.16,3208.0,1082.2,1096.0,1082.2,1089.16,3208.0
2020-08-10 10:00:00,1088.6,1094.57,1086.3,1093.45,1069.0,1088.6,1094.57,1086.3,1093.45,1069.0
2020-08-10 10:30:00,1092.66,1093.75,1089.27,1089.57,1255.0,1092.66,1093.75,1089.27,1089.57,1255.0
2020-08-10 11:00:00,1088.31,1093.0,1088.03,1093.0,3870.0,1088.31,1093.0,1088.03,1093.0,3870.0
2020-08-10 11:30:00,1092.17,1098.0,1092.02,1096.27,1391.0,1092.17,1098.0,1092.02,1096.27,1391.0
2020-08-10 12:00:00,1097.6,1098.0,1094.04,1094.06,1199.0,1097.6,1098.0,1094.04,1094.06,1199.0
2020-08-10 12:30:00,1094.7,1095.26,1091.75,1092.5,1221.0,1094.7,1095.26,1091.75,1092.5,1221.0
2020-08-10 13:00:00,1093.37,1093.46,1089.76,1092.92,887.0,1093.37,1093.46,1089.76,1092.92,887.0
2020-08-10 13:30:00,1092.88,1095.52,1091.9,1094.88,738.0,1092.88,1095.52,1091.9,1094.88,738.0
2020-08-10 14:00:00,1095.17,1097.07,1094.1,1094.1,390.0,1095.17,1097.07,1094.1,1094.1,390.0
2020-08-10 14:30:00,1093.75,1096.83,1093.45,1094.55,1210.0,1093.75,1096.83,1093.45,1094.55,1210.0
2020-08-10 15:00:00,1095.63,1098.96,1095.58,1098.33,1132.0,1095.63,1098.96,1095.58,1098.33,1132.0
2020-08-10 15:30:00,1098.24,1100.0,1093.7,1099.15,3902.0,1098.24,1100.0,1093.7,1099.15,3902.0
2020-08-11 09:30:00,1113.39,1124.0,1113.38,1118.39,4039.0,1113.39,1124.0,1113.38,1118.39,4039.0
2020-08-11 10:00:00,1116.88,1117.25,1107.7,1109.79,1286.0,1116.88,1117.25,1107.7,1109.79,1286.0
2020-08-11 10:30:00,1111.06,1111.58,1105.18,1105.81,1403.0,1111.06,1111.58,1105.18,1105.81,1403.0
2020-08-11 11:00:00,1105.4,1108.54,1099.38,1101.24,1029.0,1105.4,1108.54,1099.38,1101.24,1029.0
2020-08-11 11:30:00,1102.9,1106.37,1100.2,1104.19,1141.0,1102.9,1106.37,1100.2,1104.19,1141.0
2020-08-11 12:00:00,1102.88,1104.04,1099.49,1102.56,373.0,1102.88,1104.04,1099.49,1102.56,373.0
2020-08-11 12:30:00,1102.66,1103.16,1099.76,1100.0,899.0,1102.66,1103.16,1099.76,1100.0,899.0
2020-08-11 13:00:00,1101.0,1105.98,1100.0,1104.4,790.0,1101.0,1105.98,1100.0,1104.4,790.0
2020-08-11 13:30:00,1104.6,1108.98,1104.6,1108.98,803.0,1104.6,1108.98,1104.6,1108.98,803.0
2020-08-11 14:00:00,1108.96,1111.1,1104.84,1104.94,901.0,1108.96,1111.1,1104.84,1104.94,901.0
2020-08-11 14:30:00,1105.01,1105.48,1101.57,1103.97,1275.0,1105.01,1105.48,1101.57,1103.97,1275.0
2020-08-11 15:00:00,1103.32,1103.83,1093.51,1100.54,2380.0,1103.32,1103.83,1093.51,1100.54,2380.0
2020-08-11 15:30:00,1099.16,1099.47,1087.5,1093.0,4523.0,1099.16,1099.47,1087.5,1093.0,4523.0
2020-08-12 09:30:00,1100.0,1106.02,1095.05,1097.79,819.0,1100.0,1106.02,1095.05,1097.79,819.0
2020-08-12 10:00:00,1096.2,1099.4,1091.0,1092.0,1219.0,1096.2,1099.4,1091.0,1092.0,1219.0
2020-08-12 10:30:00,1093.17,1094.99,1090.87,1093.06,730.0,1093.17,1094.99,1090.87,1093.06,730.0
2020-08-12 11:00:00,1092.32,1092.86,1088.81,1090.63,496.0,1092.32,1092.86,1088.81,1090.63,496.0
2020-08-12 11:30:00,1091.62,1092.45,1085.5,1086.11,689.0,1091.62,1092.45,1085.5,1086.11,689.0
2020-08-12 12:00:00,1087.2,1087.7,1077.86,1082.0,1412.0,1087.2,1087.7,1077.86,1082.0,1412.0
2020-08-12 12:30:00,1082.0,1084.88,1076.99,1077.0,790.0,1082.0,1084.88,1076.99,1077.0,790.0
2020-08-12 13:00:00,1077.06,1077.06,1070.68,1074.98,1241.0,1077.06,1077.06,1070.68,1074.98,1241.0
2020-08-12 13:30:00,1074.01,1080.67,1074.0,1077.52,627.0,1074.01,1080.67,1074.0,1077.52,627.0
2020-08-12 14:00:00,1079.31,1079.42,1076.0,1078.0,706.0,1079.31,1079.42,1076.0,1078.0,706.0
2020-08-12 14:30:00,1077.29,1080.29,1075.25,1078.02,2422.0,1077.29,1080.29,1075.25,1078.02,2422.0
2020-08-12 15:00:00,1078.02,1078.02,1072.26,1074.65,1458.0,1078.02,1078.02,1072.26,1074.65,1458.0
2020-08-12 15:30:00,1074.5,1076.05,1065.14,1073.75,4458.0,1074.5,1076.05,1065.14,1073.75,4458.0
2020-08-13 09:30:00,1067.66,1079.99,1058.92,1076.96,1001.0,1067.66,1079.99,1058.92,1076.96,1001.0
2020-08-13 10:00:00,1077.95,1082.02,1075.5,1075.51,1185.0,1077.95,1082.02,1075.5,1075.51,1185.0
2020-08-13 10:30:00,1072.22,1079.24,1070.17,1079.24,1483.0,1072.22,1079.24,1070.17,1079.24,1483.0
2020-08-13 11:00:00,1079.1,1080.0,1075.01,1079.24,1430.0,1079.1,1080.0,1075.01,1079.24,1430.0
2020-08-13 11:30:00,1081.17,1083.89,1078.85,1082.13,1136.0,1081.17,1083.89,1078.85,1082.13,1136.0
2020-08-13 12:00:00,1084.01,1085.35,1080.45,1082.94,1059.0,1084.01,1085.35,1080.45,1082.94,1059.0
2020-08-13 12:30:00,1083.5,1085.67,1082.11,1085.46,818.0,1083.5,1085.67,1082.11,1085.46,818.0
2020-08-13 13:00:00,1084.3,1090.57,1084.13,1090.25,1068.0,1084.3,1090.57,1084.13,1090.25,1068.0
2020-08-13 13:30:00,1090.25,1091.95,1085.52,1086.26,1383.0,1090.25,1091.95,1085.52,1086.26,1383.0
2020-08-13 14:00:00,1088.61,1090.88,1081.01,1087.5,1328.0,1088.61,1090.88,1081.01,1087.5,1328.0
2020-08-13 14:30:00,1087.47,1087.49,1081.76,1082.84,784.0,1087.47,1087.49,1081.76,1082.84,784.0
2020-08-13 15:00:00,1083.06,1090.86,1081.28,1090.86,1175.0,1083.06,1090.86,1081.28,1090.86,1175.0
2020-08-13 15:30:00,1090.19,1091.21,1081.72,1087.1,4457.0,1090.19,1091.21,1081.72,1087.1,4457.0
2020-08-14 09:30:00,1081.33,1081.34,1073.41,1073.86,499.0,1081.33,1081.34,1073.41,1073.86,499.0
2020-08-14 10:00:00,1074.2,1086.11,1074.2,1086.11,467.0,1074.2,1086.11,1074.2,1086.11,467.0
2020-08-14 10:30:00,1083.35,1088.62,1080.44,1086.2,1771.0,1083.35,1088.62,1080.44,1086.2,1771.0
2020-08-14 11:00:00,1083.15,1089.42,1083.14,1084.8,332.0,1083.15,1089.42,1083.14,1084.8,332.0
2020-08-14 11:30:00,1086.45,1088.49,1084.5,1087.7,278.0,1086.45,1088.49,1084.5,1087.7,278.0
2020-08-14 12:00:00,1086.03,1090.0,1086.02,1088.72,734.0,1086.03,1090.0,1086.02,1088.72,734.0
2020-08-14 12:30:00,1086.65,1088.73,1085.38,1087.89,658.0,1086.65,1088.73,1085.38,1087.89,658.0
2020-08-14 13:00:00,1087.98,1094.08,1087.98,1094.08,918.0,1087.98,1094.08,1087.98,1094.08,918.0
2020-08-14 13:30:00,1094.01,1099.59,1092.53,1097.75,1448.0,1094.01,1099.59,1092.53,1097.75,1448.0
2020-08-14 14:00:00,1097.54,1099.1,1096.22,1098.07,1262.0,1097.54,1099.1,1096.22,1098.07,1262.0
2020-08-14 14:30:00,1098.07,1098.08,1093.5,1095.89,1914.0,1098.07,1098.08,1093.5,1095.89,1914.0
2020-08-14 15:00:00,1095.3,1095.3,1088.54,1093.79,1841.0,1095.3,1095.3,1088.54,1093.79,1841.0
2020-08-14 15:30:00,1092.01,1097.89,1089.89,1097.89,11059.0,1092.01,1097.89,1089.89,1097.89,11059.0
2020-08-17 09:30:00,1094.29,1094.29,1081.57,1083.08,675.0,1094.29,1094.29,1081.57,1083.08,675.0
2020-08-17 10:00:00,1081.13,1084.15,1075.01,1078.4,859.0,1081.13,1084.15,1075.01,1078.4,859.0
2020-08-17 10:30:00,1079.74,1080.48,1077.03,1080.45,215.0,1079.74,1080.48,1077.03,1080.45,215.0
2020-08-17 11:00:00,1076.48,1078.84,1071.94,1073.98,1514.0,1076.48,1078.84,1071.94,1073.98,1514.0
2020-08-17 11:30:00,1075.51,1075.52,1071.26,1071.83,693.0,1075.51,1075.52,1071.26,1071.83,693.0
2020-08-17 12:00:00,1071.5,1074.51,1071.2,1073.51,910.0,1071.5,1074.51,1071.2,1073.51,910.0
2020-08-17 12:30:00,1074.4,1076.01,1072.61,1072.61,633.0,1074.4,1076.01,1072.61,1072.61,633.0
2020-08-17 13:00:00,1073.53,1073.53,1067.86,1069.15,558.0,1073.53,1073.53,1067.86,1069.15,558.0
2020-08-17 13:30:00,1069.4,1070.08,1067.63,1067.63,371.0,1069.4,1070.08,1067.63,1067.63,371.0
2020-08-17 14:00:00,1067.55,1069.82,1065.18,1069.81,1018.0,1067.55,1069.82,1065.18,1069.81,1018.0
2020-08-17 14:30:00,1069.13,1071.47,1067.91,1071.39,916.0,1069.13,1071.47,1067.91,1071.39,916.0
2020-08-17 15:00:00,1070.42,1072.96,1070.19,1072.26,848.0,1070.42,1072.96,1070.19,1072.26,848.0
2020-08-17 15:30:00,1072.22,1073.6,1070.27,1073.4,2218.0,1072.22,1073.6,1070.27,1073.4,2218.0
2020-08-18 09:30:00,1076.08,1100.0,1064.1,1069.9,1086.0,1076.08,1100.0,1064.1,1069.9,1086.0
2020-08-18 10:00:00,1068.26,1073.57,1068.26,1071.83,556.0,1068.26,1073.57,1068.26,1071.83,556.0
2020-08-18 10:30:00,1072.0,1080.47,1066.99,1079.26,909.0,1072.0,1080.47,1066.99,1079.26,909.0
2020-08-18 11:00:00,1079.08,1081.99,1078.12,1080.36,912.0,1079.08,1081.99,1078.12,1080.36,912.0
2020-08-18 11:30:00,1079.53,1080.36,1077.27,1077.27,855.0,1079.53,1080.36,1077.27,1077.27,855.0
2020-08-18 12:00:00,1079.97,1079.98,1073.63,1074.82,292.0,1079.97,1079.98,1073.63,1074.82,292.0
2020-08-18 12:30:00,1075.28,1076.35,1075.2,1075.72,211.0,1075.28,1076.35,1075.2,1075.72,211.0
2020-08-18 13:00:00,1075.15,1076.35,1073.18,1073.35,316.0,1075.15,1076.35,1073.18,1073.35,316.0
2020-08-18 13:30:00,1074.57,1074.73,1073.38,1073.68,510.0,1074.57,1074.73,1073.38,1073.68,510.0
2020-08-18 14:00:00,1074.64,1074.64,1071.2,1071.95,1573.0,1074.64,1074.64,1071.2,1071.95,1573.0
2020-08-18 14:30:00,1073.62,1073.62,1071.22,1073.1,552.0,1073.62,1073.62,1071.22,1073.1,552.0
2020-08-18 15:00:00,1073.54,1075.29,1072.41,1073.8,1538.0,1073.54,1075.29,1072.41,1073.8,1538.0
2020-08-18 15:30:00,1073.91,1075.35,1070.41,1073.67,5559.0,1073.91,1075.35,1070.41,1073.67,5559.0
2020-08-19 09:30:00,1073.25,1078.02,1067.96,1078.0,2109.0,1073.25,1078.02,1067.96,1078.0,2109.0
2020-08-19 10:00:00,1080.0,1081.0,1067.51,1073.0,1202.0,1080.0,1081.0,1067.51,1073.0,1202.0
2020-08-19 10:30:00,1071.6,1075.76,1070.31,1073.47,571.0,1071.6,1075.76,1070.31,1073.47,571.0
2020-08-19 11:00:00,1074.83,1077.83,1071.76,1077.82,920.0,1074.83,1077.83,1071.76,1077.82,920.0
2020-08-19 11:30:00,1077.21,1081.01,1075.5,1078.2,610.0,1077.21,1081.01,1075.5,1078.2,610.0
2020-08-19 12:00:00,1077.47,1078.41,1073.25,1074.67,506.0,1077.47,1078.41,1073.25,1074.67,506.0
2020-08-19 12:30:00,1075.74,1075.88,1069.22,1072.45,875.0,1075.74,1075.88,1069.22,1072.45,875.0
2020-08-19 13:00:00,1070.94,1075.86,1070.02,1073.0,812.0,1070.94,1075.86,1070.02,1073.0,812.0
2020-08-19 13:30:00,1073.53,1075.31,1072.47,1075.31,649.0,1073.53,1075.31,1072.47,1075.31,649.0
2020-08-19 14:00:00,1075.2,1078.87,1073.88,1078.6,970.0,1075.2,1078.87,1073.88,1078.6,970.0
2020-08-19 14:30:00,1075.72,1078.42,1073.01,1075.98,1659.0,1075.72,1078.42,1073.01,1075.98,1659.0
2020-08-19 15:00:00,1077.8,1079.49,1075.58,1077.72,2304.0,1077.8,1079.49,1075.58,1077.72,2304.0
2020-08-19 15:30:00,1077.41,1078.71,1073.21,1076.71,3984.0,1077.41,1078.71,1073.21,1076.71,3984.0
2020-08-20 09:30:00,1064.55,1065.99,1064.34,1065.0,642.0,1064.55,1065.99,1064.34,1065.0,642.0
2020-08-20 10:00:00,1065.39,1068.32,1061.01,1068.31,286.0,1065.39,1068.32,1061.01,1068.31,286.0
2020-08-20 10:30:00,1064.01,1066.4,1061.6,1063.24,653.0,1064.01,1066.4,1061.6,1063.24,653.0
2020-08-20 11:00:00,1063.33,1064.84,1061.64,1063.62,623.0,1063.33,1064.84,1061.64,1063.62,623.0
2020-08-20 11:30:00,1064.3,1068.9,1064.01,1068.71,724.0,1064.3,1068.9,1064.01,1068.71,724.0
2020-08-20 12:00:00,1069.28,1072.63,1067.11,1071.14,1769.0,1069.28,1072.63,1067.11,1071.14,1769.0
2020-08-20 12:30:00,1071.8,1075.51,1070.54,1075.28,540.0,1071.8,1075.51,1070.54,1075.28,540.0
2020-08-20 13:00:00,1075.4,1076.34,1073.45,1075.25,490.0,1075.4,1076.34,1073.45,1075.25,490.0
2020-08-20 13:30:00,1074.68,1076.81,1073.42,1075.06,1283.0,1074.68,1076.81,1073.42,1075.06,1283.0
2020-08-20 14:00:00,1075.26,1075.27,1071.1,1072.6,555.0,1075.26,1075.27,1071.1,1072.6,555.0
2020-08-20 14:30:00,1072.9,1074.99,1072.19,1074.75,535.0,1072.9,1074.99,1072.19,1074.75,535.0
2020-08-20 15:00:00,1074.57,1075.04,1070.45,1070.48,1596.0,1074.57,1075.04,1070.45,1070.48,1596.0
2020-08-20 15:30:00,1069.29,1073.28,1067.68,1068.63,3261.0,1069.29,1073.28,1067.68,1068.63,3261.0
2020-08-21 09:30:00,1068.08,1073.0,1063.21,1071.0,1159.0,1068.08,1073.0,1063.21,1071.0,1159.0
2020-08-21 10:00:00,1073.0,1074.8,1066.02,1067.93,904.0,1073.0,1074.8,1066.02,1067.93,904.0
2020-08-21 10:30:00,1066.89,1069.57,1063.61,1063.61,1135.0,1066.89,1069.57,1063.61,1063.61,1135.0
2020-08-21 11:00:00,1064.4,1065.21,1063.11,1063.11,370.0,1064.4,1065.21,1063.11,1063.11,370.0
2020-08-21 11:30:00,1063.74,1065.96,1062.52,1065.21,435.0,1063.74,1065.96,1062.52,1065.21,435.0
2020-08-21 12:00:00,1065.0,1068.91,1065.0,1067.72,717.0,1065.0,1068.91,1065.0,1067.72,717.0
2020-08-21 12:30:00,1067.7,1068.2,1064.56,1064.65,339.0,1067.7,1068.2,1064.56,1064.65,339.0
2020-08-21 13:00:00,1063.53,1066.04,1063.03,1065.68,252.0,1063.53,1066.04,1063.03,1065.68,252.0
2020-08-21 13:30:00,1063.7,1067.45,1063.62,1067.12,421.0,1063.7,1067.45,1063.62,1067.12,421.0
2020-08-21 14:00:00,1066.2,1068.2,1065.7,1068.17,204.0,1066.2,1068.2,1065.7,1068.17,204.0
2020-08-21 14:30:00,1068.63,1070.38,1067.14,1068.63,601.0,1068.63,1070.38,1067.14,1068.63,601.0
2020-08-21 15:00:00,1069.22,1069.52,1067.1,1067.98,547.0,1069.22,1069.52,1067.1,1067.98,547.0
2020-08-21 15:30:00,1068.13,1070.29,1065.75,1069.01,2988.0,1068.13,1070.29,1065.75,1069.01,2988.0
2020-08-24 09:30:00,1069.22,1079.99,1069.22,1076.49,1975.0,1069.22,1079.99,1069.22,1076.49,1975.0
2020-08-24 10:00:00,1074.1,1083.97,1074.1,1083.7,837.0,1074.1,1083.97,1074.1,1083.7,837.0
2020-08-24 10:30:00,1083.6,1089.04,1080.65,1084.85,758.0,1083.6,1089.04,1080.65,1084.85,758.0
2020-08-24 11:00:00,1085.14,1090.9,1084.59,1089.78,821.0,1085.14,1090.9,1084.59,1089.78,821.0
2020-08-24 11:30:00,1087.99,1091.7,1086.0,1086.26,1213.0,1087.99,1091.7,1086.0,1086.26,1213.0
2020-08-24 12:00:00,1084.63,1088.16,1084.63,1087.37,1250.0,1084.63,1088.16,1084.63,1087.37,1250.0
2020-08-24 12:30:00,1088.55,1089.59,1086.72,1087.16,833.0,1088.55,1089.59,1086.72,1087.16,833.0
2020-08-24 13:00:00,1087.16,1087.7,1084.62,1086.46,704.0,1087.16,1087.7,1084.62,1086.46,704.0
2020-08-24 13:30:00,1085.56,1087.7,1084.07,1084.56,759.0,1085.56,1087.7,1084.07,1084.56,759.0
2020-08-24 14:00:00,1084.43,1087.74,1084.07,1086.28,401.0,1084.43,1087.74,1084.07,1086.28,401.0
2020-08-24 14:30:00,1086.8,1087.42,1081.92,1082.87,785.0,1086.8,1087.42,1081.92,1082.87,785.0
2020-08-24 15:00:00,1082.52,1085.0,1079.28,1085.0,2860.0,1082.52,1085.0,1079.28,1085.0,2860.0
2020-08-24 15:30:00,1084.71,1090.0,1083.83,1087.5,4558.0,1084.71,1090.0,1083.83,1087.5,4558.0
2020-08-25 09:30:00,1091.7,1100.0,1076.99,1088.41,1840.0,1091.7,1100.0,1076.99,1088.41,1840.0
2020-08-25 10:00:00,1088.61,1091.34,1085.01,1089.17,1053.0,1088.61,1091.34,1085.01,1089.17,1053.0
2020-08-25 10:30:00,1088.3,1089.48,1085.1,1086.46,1147.0,1088.3,1089.48,1085.1,1086.46,1147.0
2020-08-25 11:00:00,1086.25,1086.97,1080.12,1082.3,1006.0,1086.25,1086.97,1080.12,1082.3,1006.0
2020-08-25 11:30:00,1083.13,1083.79,1081.58,1083.7,694.0,1083.13,1083.79,1081.58,1083.7,694.0
2020-08-25 12:00:00,1082.95,1090.0,1082.95,1088.6,2459.0,1082.95,1090.0,1082.95,1088.6,2459.0
2020-08-25 12:30:00,1088.03,1090.49,1087.32,1087.91,1092.0,1088.03,1090.49,1087.32,1087.91,1092.0
2020-08-25 13:00:00,1087.36,1089.66,1086.01,1087.13,824.0,1087.36,1089.66,1086.01,1087.13,824.0
2020-08-25 13:30:00,1087.78,1095.29,1087.78,1091.47,981.0,1087.78,1095.29,1087.78,1091.47,981.0
2020-08-25 14:00:00,1090.99,1092.37,1088.11,1092.37,569.0,1090.99,1092.37,1088.11,1092.37,569.0
2020-08-25 14:30:00,1093.07,1093.34,1090.53,1092.66,696.0,1093.07,1093.34,1090.53,1092.66,696.0
2020-08-25 15:00:00,1092.19,1097.98,1090.2,1095.2,2680.0,1092.19,1097.98,1090.2,1095.2,2680.0
2020-08-25 15:30:00,1097.0,1097.0,1090.36,1095.98,4968.0,1097.0,1097.0,1090.36,1095.98,4968.0
2020-08-26 09:30:00,1089.0,1089.0,1078.13,1080.29,1373.0,1089.0,1089.0,1078.13,1080.29,1373.0
2020-08-26 10:00:00,1080.12,1082.81,1078.81,1080.01,1227.0,1080.12,1082.81,1078.81,1080.01,1227.0
2020-08-26 10:30:00,1080.0,1084.47,1078.59,1084.47,826.0,1080.0,1084.47,1078.59,1084.47,826.0
2020-08-26 11:00:00,1082.01,1085.6,1080.51,1081.87,638.0,1082.01,1085.6,1080.51,1081.87,638.0
2020-08-26 11:30:00,1080.33,1082.01,1078.09,1080.95,1010.0,1080.33,1082.01,1078.09,1080.95,1010.0
2020-08-26 12:00:00,1079.95,1081.4,1077.89,1081.4,1217.0,1079.95,1081.4,1077.89,1081.4,1217.0
2020-08-26 12:30:00,1080.19,1084.48,1080.0,1083.66,539.0,1080.19,1084.48,1080.0,1083.66,539.0
2020-08-26 13:00:00,1081.83,1085.88,1081.83,1084.37,952.0,1081.83,1085.88,1081.83,1084.37,952.0
2020-08-26 13:30:00,1085.2,1085.94,1083.51,1084.87,545.0,1085.2,1085.94,1083.51,1084.87,545.0
2020-08-26 14:00:00,1084.87,1088.51,1084.66,1086.44,699.0,1084.87,1088.51,1084.66,1086.44,699.0
2020-08-26 14:30:00,1087.22,1089.25,1086.25,1088.94,551.0,1087.22,1089.25,1086.25,1088.94,551.0
2020-08-26 15:00:00,1087.92,1089.86,1087.7,1089.15,845.0,1087.92,1089.86,1087.7,1089.15,845.0
2020-08-26 15:30:00,1089.15,1089.98,1082.8,1085.08,3440.0,1089.15,1089.98,1082.8,1085.08,3440.0
2020-08-27 09:30:00,1094.0,1107.49,1093.11,1104.92,1027.0,1094.0,1107.49,1093.11,1104.92,1027.0
2020-08-27 10:00:00,1108.5,1116.11,1105.48,1116.11,942.0,1108.5,1116.11,1105.48,1116.11,942.0
2020-08-27 10:30:00,1114.26,1119.49,1109.01,1118.9,775.0,1114.26,1119.49,1109.01,1118.9,775.0
2020-08-27 11:00:00,1117.7,1117.7,1110.43,1113.13,1364.0,1117.7,1117.7,1110.43,1113.13,1364.0
2020-08-27 11:30:00,1112.04,1115.49,1111.86,1115.3,1009.0,1112.04,1115.49,1111.86,1115.3,1009.0
2020-08-27 12:00:00,1114.31,1114.4,1111.6,1111.6,858.0,1114.31,1114.4,1111.6,1111.6,858.0
2020-08-27 12:30:00,1111.62,1112.22,1110.01,1112.12,356.0,1111.62,1112.22,1110.01,1112.12,356.0
2020-08-27 13:00:00,1111.95,1123.8,1110.74,1121.65,1492.0,1111.95,1123.8,1110.74,1121.65,1492.0
2020-08-27 13:30:00,1121.31,1123.8,1118.4,1122.47,1187.0,1121.31,1123.8,1118.4,1122.47,1187.0
2020-08-27 14:00:00,1123.24,1124.0,1118.02,1119.84,882.0,1123.24,1124.0,1118.02,1119.84,882.0
2020-08-27 14:30:00,1120.06,1121.64,1114.17,1114.17,1133.0,1120.06,1121.64,1114.17,1114.17,1133.0
2020-08-27 15:00:00,1115.34,1116.92,1114.34,1114.96,962.0,1115.34,1116.92,1114.34,1114.96,962.0
2020-08-27 15:30:00,1115.28,1115.64,1110.86,1114.29,2941.0,1115.28,1115.64,1110.86,1114.29,2941.0
2020-08-28 09:30:00,1118.0,1118.0,1110.88,1112.39,721.0,1118.0,1118.0,1110.88,1112.39,721.0
2020-08-28 10:00:00,1109.82,1112.28,1106.56,1106.56,714.0,1109.82,1112.28,1106.56,1106.56,714.0
2020-08-28 10:30:00,1109.22,1109.22,1105.24,1106.88,550.0,1109.22,1109.22,1105.24,1106.88,550.0
2020-08-28 11:00:00,1106.9,1109.79,1106.68,1106.68,1418.0,1106.9,1109.79,1106.68,1106.68,1418.0
2020-08-28 11:30:00,1106.56,1110.0,1105.85,1108.61,499.0,1106.56,1110.0,1105.85,1108.61,499.0
2020-08-28 12:00:00,1109.25,1115.26,1107.01,1111.99,1652.0,1109.25,1115.26,1107.01,1111.99,1652.0
2020-08-28 12:30:00,1111.81,1114.21,1110.56,1111.62,690.0,1111.81,1114.21,1110.56,1111.62,690.0
2020-08-28 13:00:00,1111.64,1113.35,1107.01,1107.01,1161.0,1111.64,1113.35,1107.01,1107.01,1161.0
2020-08-28 13:30:00,1108.27,1108.92,1100.0,1100.64,1489.0,1108.27,1108.92,1100.0,1100.64,1489.0
2020-08-28 14:00:00,1100.45,1106.46,1099.1,1104.2,2265.0,1100.45,1106.46,1099.1,1104.2,2265.0
2020-08-28 14:30:00,1104.39,1106.28,1101.14,1105.49,1260.0,1104.39,1106.28,1101.14,1105.49,1260.0
2020-08-28 15:00:00,1105.6,1105.69,1099.04,1101.23,4614.0,1105.6,1105.69,1099.04,1101.23,4614.0
2020-08-28 15:30:00,1102.18,1109.99,1100.88,1103.15,4544.0,1102.18,1109.99,1100.88,1103.15,4544.0
2020-08-31 09:30:00,1098.08,1099.98,1086.1,1087.73,1033.0,1098.08,1099.98,1086.1,1087.73,1033.0
2020-08-31 10:00:00,1089.2,1102.0,1089.04,1095.11,531.0,1089.2,1102.0,1089.04,1095.11,531.0
2020-08-31 10:30:00,1097.0,1097.84,1091.12,1093.3,518.0,1097.0,1097.84,1091.12,1093.3,518.0
2020-08-31 11:00:00,1093.28,1096.71,1090.01,1090.01,736.0,1093.28,1096.71,1090.01,1090.01,736.0
2020-08-31 11:30:00,1091.85,1094.98,1090.1,1091.61,458.0,1091.85,1094.98,1090.1,1091.61,458.0
2020-08-31 12:00:00,1091.53,1095.59,1091.34,1092.66,567.0,1091.53,1095.59,1091.34,1092.66,567.0
2020-08-31 12:30:00,1091.65,1092.5,1087.13,1089.41,679.0,1091.65,1092.5,1087.13,1089.41,679.0
2020-08-31 13:00:00,1088.94,1092.81,1088.93,1092.58,418.0,1088.94,1092.81,1088.93,1092.58,418.0
2020-08-31 13:30:00,1092.53,1093.76,1090.46,1092.78,736.0,1092.53,1093.76,1090.46,1092.78,736.0
2020-08-31 14:00:00,1092.8,1092.81,1088.84,1088.85,694.0,1092.8,1092.81,1088.84,1088.85,694.0
2020-08-31 14:30:00,1088.01,1092.54,1087.13,1091.05,535.0,1088.01,1092.54,1087.13,1091.05,535.0
2020-08-31 15:00:00,1090.11,1091.54,1083.2,1087.97,1370.0,1090.11,1091.54,1083.2,1087.97,1370.0
2020-08-31 15:30:00,1087.04,1092.9,1085.63,1085.91,6629.0,1087.04,1092.9,1085.63,1085.91,6629.0
2020-09-01 09:30:00,1075.99,1082.03,1069.22,1082.03,3919.0,1075.99,1082.03,1069.22,1082.03,3919.0
2020-09-01 10:00:00,1082.49,1085.35,1075.01,1083.23,2751.0,1082.49,1085.35,1075.01,1083.23,2751.0
2020-09-01 10:30:00,1086.5,1088.96,1084.25,1085.59,499.0,1086.5,1088.96,1084.25,1085.59,499.0
2020-09-01 11:00:00,1084.28,1087.1,1080.2,1084.83,832.0,1084.28,1087.1,1080.2,1084.83,832.0
2020-09-01 11:30:00,1086.15,1089.28,1083.7,1083.7,2112.0,1086.15,1089.28,1083.7,1083.7,2112.0
2020-09-01 12:00:00,1083.49,1085.9,1082.36,1083.31,596.0,1083.49,1085.9,1082.36,1083.31,596.0
2020-09-01 12:30:00,1082.62,1083.54,1081.4,1083.51,543.0,1082.62,1083.54,1081.4,1083.51,543.0
2020-09-01 13:00:00,1083.26,1083.26,1077.02,1077.96,581.0,1083.26,1083.26,1077.02,1077.96,581.0
2020-09-01 13:30:00,1077.43,1081.0,1076.89,1080.41,916.0,1077.43,1081.0,1076.89,1080.41,916.0
2020-09-01 14:00:00,1081.36,1084.35,1080.75,1083.1,815.0,1081.36,1084.35,1080.75,1083.1,815.0
2020-09-01 14:30:00,1083.33,1083.98,1081.11,1081.11,562.0,1083.33,1083.98,1081.11,1081.11,562.0
2020-09-01 15:00:00,1081.53,1088.0,1081.11,1088.0,1081.0,1081.53,1088.0,1081.11,1088.0,1081.0
2020-09-01 15:30:00,1086.55,1089.99,1084.07,1088.6,3545.0,1086.55,1089.99,1084.07,1088.6,3545.0
2020-09-02 09:30:00,1096.23,1101.99,1081.15,1101.99,1081.0,1096.23,1101.99,1081.15,1101.99,1081.0
2020-09-02 10:00:00,1101.53,1108.38,1098.05,1106.91,738.0,1101.53,1108.38,1098.05,1106.91,738.0
2020-09-02 10:30:00,1108.0,1108.8,1103.66,1105.4,1060.0,1108.0,1108.8,1103.66,1105.4,1060.0
2020-09-02 11:00:00,1104.8,1109.29,1104.51,1106.18,612.0,1104.8,1109.29,1104.51,1106.18,612.0
2020-09-02 11:30:00,1107.29,1109.89,1106.05,1109.29,554.0,1107.29,1109.89,1106.05,1109.29,554.0
2020-09-02 12:00:00,1108.29,1108.81,1105.97,1106.57,370.0,1108.29,1108.81,1105.97,1106.57,370.0
2020-09-02 12:30:00,1106.13,1108.73,1106.07,1107.78,578.0,1106.13,1108.73,1106.07,1107.78,578.0
2020-09-02 13:00:00,1106.86,1109.35,1105.67,1109.34,842.0,1106.86,1109.35,1105.67,1109.34,842.0
2020-09-02 13:30:00,1109.84,1113.0,1109.1,1110.76,701.0,1109.84,1113.0,1109.1,1110.76,701.0
2020-09-02 14:00:00,1110.9,1110.9,1106.6,1107.01,1016.0,1110.9,1110.9,1106.6,1107.01,1016.0
2020-09-02 14:30:00,1107.38,1108.68,1105.0,1105.74,1234.0,1107.38,1108.68,1105.0,1105.74,1234.0
2020-09-02 15:00:00,1105.98,1114.13,1105.63,1111.23,1116.0,1105.98,1114.13,1105.63,1111.23,1116.0
2020-09-02 15:30:00,1112.01,1112.06,1100.13,1100.13,10567.0,1112.01,1112.06,1100.13,1100.13,10567.0
2020-09-03 09:30:00,1104.4,1119.6,1095.49,1113.44,1864.0,1104.4,1119.6,1095.49,1113.44,1864.0
2020-09-03 10:00:00,1114.07,1115.91,1104.2,1108.57,960.0,1114.07,1115.91,1104.2,1108.57,960.0
2020-09-03 10:30:00,1105.25,1109.02,1101.04,1105.91,1581.0,1105.25,1109.02,1101.04,1105.91,1581.0
2020-09-03 11:00:00,1105.4,1105.99,1088.79,1096.5,1249.0,1105.4,1105.99,1088.79,1096.5,1249.0
2020-09-03 11:30:00,1093.11,1099.01,1089.15,1091.31,1250.0,1093.11,1099.01,1089.15,1091.31,1250.0
2020-09-03 12:00:00,1090.63,1095.9,1086.91,1092.43,2277.0,1090.63,1095.9,1086.91,1092.43,2277.0
2020-09-03 12:30:00,1092.54,1092.54,1081.51,1083.01,1065.0,1092.54,1092.54,1081.51,1083.01,1065.0
2020-09-03 13:00:00,1080.5,1084.74,1076.94,1080.1,1574.0,1080.5,1084.74,1076.94,1080.1,1574.0
2020-09-03 13:30:00,1081.85,1081.85,1073.01,1077.19,1150.0,1081.85,1081.85,1073.01,1077.19,1150.0
2020-09-03 14:00:00,1077.22,1079.5,1075.2,1078.24,1349.0,1077.22,1079.5,1075.2,1078.24,1349.0
2020-09-03 14:30:00,1078.24,1089.3,1078.23,1084.5,2311.0,1078.24,1089.3,1078.23,1084.5,2311.0
2020-09-03 15:00:00,1083.5,1090.21,1082.85,1088.95,2417.0,1083.5,1090.21,1082.85,1088.95,2417.0
2020-09-03 15:30:00,1087.0,1096.49,1082.89,1092.0,6157.0,1087.0,1096.49,1082.89,1092.0,6157.0
2020-09-04 09:30:00,1117.7,1117.7,1096.0,1108.22,4412.0,1117.7,1117.7,1096.0,1108.22,4412.0
2020-09-04 10:00:00,1106.39,1111.7,1089.5,1095.67,1128.0,1106.39,1111.7,1089.5,1095.67,1128.0
2020-09-04 10:30:00,1095.8,1096.72,1078.03,1081.48,1693.0,1095.8,1096.72,1078.03,1081.48,1693.0
2020-09-04 11:00:00,1080.9,1081.92,1068.78,1068.78,1113.0,1080.9,1081.92,1068.78,1068.78,1113.0
2020-09-04 11:30:00,1071.9,1073.99,1062.96,1067.29,1218.0,1071.9,1073.99,1062.96,1067.29,1218.0
2020-09-04 12:00:00,1069.48,1074.96,1068.89,1073.99,1349.0,1069.48,1074.96,1068.89,1073.99,1349.0
2020-09-04 12:30:00,1075.08,1078.88,1073.1,1076.57,876.0,1075.08,1078.88,1073.1,1076.57,876.0
2020-09-04 13:00:00,1075.84,1078.54,1071.92,1071.93,732.0,1075.84,1078.54,1071.92,1071.93,732.0
2020-09-04 13:30:00,1071.29,1074.17,1069.01,1071.92,1162.0,1071.29,1074.17,1069.01,1071.92,1162.0
2020-09-04 14:00:00,1074.18,1078.07,1071.26,1078.06,571.0,1074.18,1078.07,1071.26,1078.06,571.0
2020-09-04 14:30:00,1074.89,1083.64,1074.43,1080.72,893.0,1074.89,1083.64,1074.43,1080.72,893.0
2020-09-04 15:00:00,1078.91,1080.74,1075.03,1079.44,958.0,1078.91,1080.74,1075.03,1079.44,958.0
2020-09-04 15:30:00,1079.35,1080.44,1067.31,1069.9,3216.0,1079.35,1080.44,1067.31,1069.9,3216.0
2020-09-08 09:30:00,1059.32,1059.32,1022.35,1034.24,2906.0,1059.32,1059.32,1022.35,1034.24,2906.0
2020-09-08 10:00:00,1034.44,1034.44,1024.0,1030.4,2967.0,1034.44,1034.44,1024.0,1030.4,2967.0
2020-09-08 10:30:00,1029.64,1036.05,1025.22,1026.25,1802.0,1029.64,1036.05,1025.22,1026.25,1802.0
2020-09-08 11:00:00,1025.25,1030.99,1024.22,1026.58,1502.0,1025.25,1030.99,1024.22,1026.58,1502.0
2020-09-08 11:30:00,1026.76,1026.76,1022.22,1024.94,812.0,1026.76,1026.76,1022.22,1024.94,812.0
2020-09-08 12:00:00,1023.66,1032.8,1023.51,1031.3,971.0,1023.66,1032.8,1023.51,1031.3,971.0
2020-09-08 12:30:00,1031.0,1035.48,1029.15,1034.24,785.0,1031.0,1035.48,1029.15,1034.24,785.0
2020-09-08 13:00:00,1034.6,1039.02,1033.61,1037.9,789.0,1034.6,1039.02,1033.61,1037.9,789.0
2020-09-08 13:30:00,1036.81,1040.71,1036.26,1039.0,1431.0,1036.81,1040.71,1036.26,1039.0,1431.0
2020-09-08 14:00:00,1038.8,1040.17,1034.43,1035.56,1340.0,1038.8,1040.17,1034.43,1035.56,1340.0
2020-09-08 14:30:00,1034.43,1034.44,1029.01,1034.3,1080.0,1034.43,1034.44,1029.01,1034.3,1080.0
2020-09-08 15:00:00,1032.16,1033.02,1027.16,1032.88,1333.0,1032.16,1033.02,1027.16,1032.88,1333.0
2020-09-08 15:30:00,1032.8,1035.2,1027.79,1029.26,5272.0,1032.8,1035.2,1027.79,1029.26,5272.0
2020-09-09 09:30:00,1042.86,1049.89,1038.2,1045.02,3343.0,1042.86,1049.89,1038.2,1045.02,3343.0
2020-09-09 10:00:00,1046.87,1052.24,1045.4,1048.0,1143.0,1046.87,1052.24,1045.4,1048.0,1143.0
2020-09-09 10:30:00,1048.53,1048.53,1033.1,1036.6,1133.0,1048.53,1048.53,1033.1,1036.6,1133.0
2020-09-09 11:00:00,1039.0,1041.13,1036.17,1040.03,944.0,1039.0,1041.13,1036.17,1040.03,944.0
2020-09-09 11:30:00,1040.39,1041.46,1037.04,1040.95,834.0,1040.39,1041.46,1037.04,1040.95,834.0
2020-09-09 12:00:00,1040.13,1042.7,1039.02,1040.82,830.0,1040.13,1042.7,1039.02,1040.82,830.0
2020-09-09 12:30:00,1039.74,1045.7,1039.74,1042.54,925.0,1039.74,1045.7,1039.74,1042.54,925.0
2020-09-09 13:00:00,1041.96,1052.0,1041.95,1050.67,1241.0,1041.96,1052.0,1041.95,1050.67,1241.0
2020-09-09 13:30:00,1050.71,1056.12,1050.65,1055.19,1142.0,1050.71,1056.12,1050.65,1055.19,1142.0
2020-09-09 14:00:00,1054.55,1057.69,1053.02,1054.93,1316.0,1054.55,1057.69,1053.02,1054.93,1316.0
2020-09-09 14:30:00,1055.19,1058.42,1053.6,1057.56,824.0,1055.19,1058.42,1053.6,1057.56,824.0
2020-09-09 15:00:00,1058.47,1059.76,1055.22,1056.06,1013.0,1058.47,1059.76,1055.22,1056.06,1013.0
2020-09-09 15:30:00,1058.1,1058.24,1050.0,1052.19,7083.0,1058.1,1058.24,1050.0,1052.19,7083.0
2020-09-10 09:30:00,1050.67,1056.45,1045.34,1047.03,1173.0,1050.67,1056.45,1045.34,1047.03,1173.0
2020-09-10 10:00:00,1047.12,1049.85,1041.8,1043.4,1009.0,1047.12,1049.85,1041.8,1043.4,1009.0
2020-09-10 10:30:00,1045.4,1050.15,1039.6,1039.6,1470.0,1045.4,1050.15,1039.6,1039.6,1470.0
2020-09-10 11:00:00,1038.01,1045.6,1035.2,1042.75,1965.0,1038.01,1045.6,1035.2,1042.75,1965.0
2020-09-10 11:30:00,1044.2,1048.74,1043.21,1044.81,1236.0,1044.2,1048.74,1043.21,1044.81,1236.0
2020-09-10 12:00:00,1043.51,1047.4,1043.05,1046.47,699.0,1043.51,1047.4,1043.05,1046.47,699.0
2020-09-10 12:30:00,1047.66,1048.49,1042.34,1044.72,984.0,1047.66,1048.49,1042.34,1044.72,984.0
2020-09-10 13:00:00,1045.99,1049.79,1043.85,1048.44,778.0,1045.99,1049.79,1043.85,1048.44,778.0
2020-09-10 13:30:00,1049.47,1052.96,1049.33,1051.02,1201.0,1049.47,1052.96,1049.33,1051.02,1201.0
2020-09-10 14:00:00,1051.4,1053.5,1046.74,1046.96,948.0,1051.4,1053.5,1046.74,1046.96,948.0
2020-09-10 14:30:00,1046.27,1049.86,1044.42,1048.18,889.0,1046.27,1049.86,1044.42,1048.18,889.0
2020-09-10 15:00:00,1047.99,1049.59,1038.6,1043.41,1438.0,1047.99,1049.59,1038.6,1043.41,1438.0
2020-09-10 15:30:00,1043.56,1048.92,1039.11,1048.09,7965.0,1043.56,1048.92,1039.11,1048.09,7965.0
2020-09-11 09:30:00,1045.45,1049.31,1036.34,1040.13,1503.0,1045.45,1049.31,1036.34,1040.13,1503.0
2020-09-11 10:00:00,1042.31,1051.0,1041.11,1049.91,1087.0,1042.31,1051.0,1041.11,1049.91,1087.0
2020-09-11 10:30:00,1049.5,1053.99,1047.41,1051.6,1079.0,1049.5,1053.99,1047.41,1051.6,1079.0
2020-09-11 11:00:00,1051.29,1057.65,1050.83,1056.0,1585.0,1051.29,1057.65,1050.83,1056.0,1585.0
2020-09-11 11:30:00,1055.01,1056.29,1051.92,1053.9,1519.0,1055.01,1056.29,1051.92,1053.9,1519.0
2020-09-11 12:00:00,1054.99,1057.99,1053.11,1056.27,944.0,1054.99,1057.99,1053.11,1056.27,944.0
2020-09-11 12:30:00,1055.23,1055.8,1051.41,1052.5,460.0,1055.23,1055.8,1051.41,1052.5,460.0
2020-09-11 13:00:00,1050.7,1050.72,1045.77,1046.0,1524.0,1050.7,1050.72,1045.77,1046.0,1524.0
2020-09-11 13:30:00,1046.84,1049.85,1045.61,1046.67,846.0,1046.84,1049.85,1045.61,1046.67,846.0
2020-09-11 14:00:00,1044.63,1048.69,1044.59,1047.79,529.0,1044.63,1048.69,1044.59,1047.79,529.0
2020-09-11 14:30:00,1047.27,1052.89,1046.75,1052.39,626.0,1047.27,1052.89,1046.75,1052.39,626.0
2020-09-11 15:00:00,1052.7,1054.69,1046.11,1054.68,1423.0,1052.7,1054.69,1046.11,1054.68,1423.0
2020-09-11 15:30:00,1055.4,1056.99,1049.71,1050.15,2836.0,1055.4,1056.99,1049.71,1050.15,2836.0
2020-09-14 09:30:00,1055.47,1060.4,1051.9,1060.39,1798.0,1055.47,1060.4,1051.9,1060.39,1798.0
2020-09-14 10:00:00,1060.48,1062.35,1055.83,1057.75,1048.0,1060.48,1062.35,1055.83,1057.75,1048.0
2020-09-14 10:30:00,1057.76,1059.59,1053.7,1055.15,1219.0,1057.76,1059.59,1053.7,1055.15,1219.0
2020-09-14 11:00:00,1055.01,1056.55,1047.5,1048.2,1728.0,1055.01,1056.55,1047.5,1048.2,1728.0
2020-09-14 11:30:00,1049.5,1053.16,1047.53,1049.0,923.0,1049.5,1053.16,1047.53,1049.0,923.0
2020-09-14 12:00:00,1048.53,1056.9,1048.48,1053.21,715.0,1048.53,1056.9,1048.48,1053.21,715.0
2020-09-14 12:30:00,1052.03,1056.55,1052.03,1053.52,435.0,1052.03,1056.55,1052.03,1053.52,435.0
2020-09-14 13:00:00,1055.1,1055.1,1049.83,1052.7,866.0,1055.1,1055.1,1049.83,1052.7,866.0
2020-09-14 13:30:00,1052.44,1055.8,1050.96,1052.71,1384.0,1052.44,1055.8,1050.96,1052.71,1384.0
2020-09-14 14:00:00,1052.35,1052.97,1050.07,1051.19,701.0,1052.35,1052.97,1050.07,1051.19,701.0
2020-09-14 14:30:00,1051.2,1052.32,1047.0,1048.43,616.0,1051.2,1052.32,1047.0,1048.43,616.0
2020-09-14 15:00:00,1048.5,1049.0,1042.65,1045.3,1295.0,1048.5,1049.0,1042.65,1045.3,1295.0
2020-09-14 15:30:00,1046.91,1049.87,1044.04,1047.56,2606.0,1046.91,1049.87,1044.04,1047.56,2606.0
2020-09-15 09:30:00,1059.97,1059.97,1041.01,1044.79,1312.0,1059.97,1059.97,1041.01,1044.79,1312.0
2020-09-15 10:00:00,1044.71,1046.95,1041.0,1044.99,1167.0,1044.71,1046.95,1041.0,1044.99,1167.0
2020-09-15 10:30:00,1043.7,1048.99,1043.31,1048.99,961.0,1043.7,1048.99,1043.31,1048.99,961.0
2020-09-15 11:00:00,1048.01,1049.99,1041.37,1042.1,1392.0,1048.01,1049.99,1041.37,1042.1,1392.0
2020-09-15 11:30:00,1042.46,1042.46,1035.0,1036.5,1971.0,1042.46,1042.46,1035.0,1036.5,1971.0
2020-09-15 12:00:00,1035.2,1038.53,1034.45,1035.91,1221.0,1035.2,1038.53,1034.45,1035.91,1221.0
2020-09-15 12:30:00,1035.72,1037.71,1035.07,1037.11,908.0,1035.72,1037.71,1035.07,1037.11,908.0
2020-09-15 13:00:00,1037.04,1039.19,1036.0,1036.5,1125.0,1037.04,1039.19,1036.0,1036.5,1125.0
2020-09-15 13:30:00,1036.5,1037.52,1033.0,1035.89,1333.0,1036.5,1037.52,1033.0,1035.89,1333.0
2020-09-15 14:00:00,1035.53,1038.12,1033.02,1037.14,745.0,1035.53,1038.12,1033.02,1037.14,745.0
2020-09-15 14:30:00,1036.75,1037.6,1035.02,1035.81,1139.0,1036.75,1037.6,1035.02,1035.81,1139.0
2020-09-15 15:00:00,1035.92,1037.4,1034.7,1035.23,1099.0,1035.92,1037.4,1034.7,1035.23,1099.0
2020-09-15 15:30:00,1034.6,1035.17,1030.01,1031.06,5588.0,1034.6,1035.17,1030.01,1031.06,5588.0
2020-09-16 09:30:00,1030.27,1037.16,1029.0,1032.91,813.0,1030.27,1037.16,1029.0,1032.91,813.0
2020-09-16 10:00:00,1033.31,1039.1,1032.51,1035.25,928.0,1033.31,1039.1,1032.51,1035.25,928.0
2020-09-16 10:30:00,1035.0,1039.64,1033.83,1038.71,845.0,1035.0,1039.64,1033.83,1038.71,845.0
2020-09-16 11:00:00,1038.84,1041.97,1034.64,1038.99,1620.0,1038.84,1041.97,1034.64,1038.99,1620.0
2020-09-16 11:30:00,1038.38,1042.0,1038.3,1041.0,445.0,1038.38,1042.0,1038.3,1041.0,445.0
2020-09-16 12:00:00,1040.7,1042.0,1038.11,1041.99,1081.0,1040.7,1042.0,1038.11,1041.99,1081.0
2020-09-16 12:30:00,1040.89,1041.99,1037.0,1037.0,593.0,1040.89,1041.99,1037.0,1037.0,593.0
2020-09-16 13:00:00,1037.04,1038.01,1036.71,1037.01,396.0,1037.04,1038.01,1036.71,1037.01,396.0
2020-09-16 13:30:00,1037.59,1039.9,1036.16,1037.11,1455.0,1037.59,1039.9,1036.16,1037.11,1455.0
2020-09-16 14:00:00,1035.78,1041.99,1035.55,1040.93,458.0,1035.78,1041.99,1035.55,1040.93,458.0
2020-09-16 14:30:00,1041.58,1046.62,1039.65,1040.0,951.0,1041.58,1046.62,1039.65,1040.0,951.0
2020-09-16 15:00:00,1039.66,1040.5,1030.75,1032.23,784.0,1039.66,1040.5,1030.75,1032.23,784.0
2020-09-16 15:30:00,1032.23,1035.19,1026.34,1029.97,4255.0,1032.23,1035.19,1026.34,1029.97,4255.0
2020-09-17 09:30:00,1022.88,1022.88,1011.52,1016.2,1931.0,1022.88,1022.88,1011.52,1016.2,1931.0
2020-09-17 10:00:00,1019.15,1021.92,1012.9,1019.01,934.0,1019.15,1021.92,1012.9,1019.01,934.0
2020-09-17 10:30:00,1017.08,1019.69,1008.6,1011.21,1908.0,1017.08,1019.69,1008.6,1011.21,1908.0
2020-09-17 11:00:00,1011.21,1015.45,1010.99,1012.95,1910.0,1011.21,1015.45,1010.99,1012.95,1910.0
2020-09-17 11:30:00,1013.94,1013.94,1008.61,1008.61,637.0,1013.94,1013.94,1008.61,1008.61,637.0
2020-09-17 12:00:00,1008.61,1012.01,1000.0,1001.63,2709.0,1008.61,1012.01,1000.0,1001.63,2709.0
2020-09-17 12:30:00,1002.65,1004.7,999.16,1003.4,4244.0,1002.65,1004.7,999.16,1003.4,4244.0
2020-09-17 13:00:00,1003.4,1004.9,1001.95,1004.5,624.0,1003.4,1004.9,1001.95,1004.5,624.0
2020-09-17 13:30:00,1004.75,1006.2,1003.77,1004.79,942.0,1004.75,1006.2,1003.77,1004.79,942.0
2020-09-17 14:00:00,1005.2,1009.02,1005.2,1005.62,329.0,1005.2,1009.02,1005.2,1005.62,329.0
2020-09-17 14:30:00,1004.98,1010.95,1004.91,1009.16,1045.0,1004.98,1010.95,1004.91,1009.16,1045.0
2020-09-17 15:00:00,1009.05,1009.62,1002.48,1006.84,1383.0,1009.05,1009.62,1002.48,1006.84,1383.0
2020-09-17 15:30:00,1008.4,1011.69,1006.01,1010.24,4292.0,1008.4,1011.69,1006.01,1010.24,4292.0
2020-09-18 09:30:00,1013.87,1017.76,1005.72,1006.6,1601.0,1013.87,1017.76,1005.72,1006.6,1601.0
2020-09-18 10:00:00,1007.28,1011.95,1002.01,1011.16,1514.0,1007.28,1011.95,1002.01,1011.16,1514.0
2020-09-18 10:30:00,1010.4,1010.4,998.1,1001.68,1650.0,1010.4,1010.4,998.1,1001.68,1650.0
2020-09-18 11:00:00,1001.98,1004.97,999.09,999.51,866.0,1001.98,1004.97,999.09,999.51,866.0
2020-09-18 11:30:00,1000.99,1000.99,995.83,996.51,1167.0,1000.99,1000.99,995.83,996.51,1167.0
2020-09-18 12:00:00,996.26,997.57,991.33,993.75,1697.0,996.26,997.57,991.33,993.75,1697.0
2020-09-18 12:30:00,994.89,994.89,989.45,989.45,994.0,994.89,994.89,989.45,989.45,994.0
2020-09-18 13:00:00,989.55,991.89,986.33,986.33,1137.0,989.55,991.89,986.33,986.33,1137.0
2020-09-18 13:30:00,980.0,986.71,980.0,986.11,1458.0,980.0,986.71,980.0,986.11,1458.0
2020-09-18 14:00:00,985.36,986.72,982.48,982.87,1346.0,985.36,986.72,982.48,982.87,1346.0
2020-09-18 14:30:00,983.01,985.0,982.58,984.45,1542.0,983.01,985.0,982.58,984.45,1542.0
2020-09-18 15:00:00,984.46,985.84,982.76,985.84,1685.0,984.46,985.84,982.76,985.84,1685.0
2020-09-18 15:30:00,986.01,986.77,976.33,979.45,9706.0,986.01,986.77,976.33,979.45,9706.0
2020-09-21 09:30:00,959.43,979.48,955.01,977.17,6340.0,959.43,979.48,955.01,977.17,6340.0
2020-09-21 10:00:00,977.17,978.06,965.41,969.49,2554.0,977.17,978.06,965.41,969.49,2554.0
2020-09-21 10:30:00,970.83,972.07,963.59,963.92,1574.0,970.83,972.07,963.59,963.92,1574.0
2020-09-21 11:00:00,962.1,966.99,951.01,953.59,1772.0,962.1,966.99,951.01,953.59,1772.0
2020-09-21 11:30:00,955.83,957.48,951.01,953.11,1469.0,955.83,957.48,951.01,953.11,1469.0
2020-09-21 12:00:00,952.73,957.33,952.66,953.11,1769.0,952.73,957.33,952.66,953.11,1769.0
2020-09-21 12:30:00,953.04,953.04,945.06,946.0,2514.0,953.04,953.04,945.06,946.0,2514.0
2020-09-21 13:00:00,945.0,945.24,942.43,945.24,1068.0,945.0,945.24,942.43,945.24,1068.0
2020-09-21 13:30:00,945.01,950.52,945.01,950.52,2756.0,945.01,950.52,945.01,950.52,2756.0
2020-09-21 14:00:00,950.52,955.91,949.08,954.47,2407.0,950.52,955.91,949.08,954.47,2407.0
2020-09-21 14:30:00,955.81,957.47,952.86,957.22,1033.0,955.81,957.47,952.86,957.22,1033.0
2020-09-21 15:00:00,955.59,964.8,955.5,961.05,1557.0,955.59,964.8,955.5,961.05,1557.0
2020-09-21 15:30:00,962.06,969.73,958.12,968.86,8746.0,962.06,969.73,958.12,968.86,8746.0
2020-09-22 09:30:00,971.02,992.0,971.02,984.82,1689.0,971.02,992.0,971.02,984.82,1689.0
2020-09-22 10:00:00,985.86,994.5,984.88,990.45,2966.0,985.86,994.5,984.88,990.45,2966.0
2020-09-22 10:30:00,992.13,993.14,988.01,988.73,3221.0,992.13,993.14,988.01,988.73,3221.0
2020-09-22 11:00:00,989.34,989.41,981.24,981.82,2451.0,989.34,989.41,981.24,981.82,2451.0
2020-09-22 11:30:00,980.6,981.25,975.01,975.35,958.0,980.6,981.25,975.01,975.35,958.0
2020-09-22 12:00:00,975.96,980.63,975.95,977.64,703.0,975.96,980.63,975.95,977.64,703.0
2020-09-22 12:30:00,976.84,979.42,974.11,974.64,1043.0,976.84,979.42,974.11,974.64,1043.0
2020-09-22 13:00:00,973.46,978.34,973.46,977.24,861.0,973.46,978.34,973.46,977.24,861.0
2020-09-22 13:30:00,978.23,982.24,977.15,979.1,2093.0,978.23,982.24,977.15,979.1,2093.0
2020-09-22 14:00:00,979.1,981.11,975.0,977.32,2026.0,979.1,981.11,975.0,977.32,2026.0
2020-09-22 14:30:00,977.47,980.91,976.37,978.12,1308.0,977.47,980.91,976.37,978.12,1308.0
2020-09-22 15:00:00,978.97,979.4,977.12,977.46,1545.0,978.97,979.4,977.12,977.46,1545.0
2020-09-22 15:30:00,977.76,979.46,975.5,978.01,5915.0,977.76,979.46,975.5,978.01,5915.0
2020-09-23 09:30:00,978.99,985.21,978.99,982.02,750.0,978.99,985.21,978.99,982.02,750.0
2020-09-23 10:00:00,982.59,983.29,974.87,979.3,747.0,982.59,983.29,974.87,979.3,747.0
2020-09-23 10:30:00,981.7,984.64,976.03,980.95,951.0,981.7,984.64,976.03,980.95,951.0
2020-09-23 11:00:00,983.95,983.95,975.54,978.97,519.0,983.95,983.95,975.54,978.97,519.0
2020-09-23 11:30:00,975.51,977.49,967.01,972.33,1008.0,975.51,977.49,967.01,972.33,1008.0
2020-09-23 12:00:00,971.96,972.63,967.01,971.02,1397.0,971.96,972.63,967.01,971.02,1397.0
2020-09-23 12:30:00,968.07,972.15,968.07,969.97,529.0,968.07,972.15,968.07,969.97,529.0
2020-09-23 13:00:00,969.0,971.59,965.0,965.0,832.0,969.0,971.59,965.0,965.0,832.0
2020-09-23 13:30:00,964.3,969.32,964.3,969.25,1815.0,964.3,969.32,964.3,969.25,1815.0
2020-09-23 14:00:00,967.84,968.53,957.41,960.61,1552.0,967.84,968.53,957.41,960.61,1552.0
2020-09-23 14:30:00,962.0,963.19,957.01,958.6,1157.0,962.0,963.19,957.01,958.6,1157.0
2020-09-23 15:00:00,958.8,959.97,953.12,957.28,2246.0,958.8,959.97,953.12,957.28,2246.0
2020-09-23 15:30:00,957.94,959.95,950.02,953.93,6201.0,957.94,959.95,950.02,953.93,6201.0
2020-09-24 09:30:00,956.0,960.92,945.85,956.99,974.0,956.0,960.92,945.85,956.99,974.0
2020-09-24 10:00:00,956.6,969.03,954.48,957.72,1524.0,956.6,969.03,954.48,957.72,1524.0
2020-09-24 10:30:00,955.5,959.4,952.48,957.25,1629.0,955.5,959.4,952.48,957.25,1629.0
2020-09-24 11:00:00,958.19,958.99,953.16,955.2,991.0,958.19,958.99,953.16,955.2,991.0
2020-09-24 11:30:00,955.56,959.13,952.03,955.09,924.0,955.56,959.13,952.03,955.09,924.0
2020-09-24 12:00:00,956.7,963.0,956.16,962.29,1467.0,956.7,963.0,956.16,962.29,1467.0
2020-09-24 12:30:00,962.9,964.01,960.0,962.56,778.0,962.9,964.01,960.0,962.56,778.0
2020-09-24 13:00:00,964.42,972.19,962.79,969.75,724.0,964.42,972.19,962.79,969.75,724.0
2020-09-24 13:30:00,969.75,971.0,965.2,965.41,1405.0,969.75,971.0,965.2,965.41,1405.0
2020-09-24 14:00:00,965.42,965.64,959.86,961.71,600.0,965.42,965.64,959.86,961.71,600.0
2020-09-24 14:30:00,961.11,962.8,951.4,952.87,841.0,961.11,962.8,951.4,952.87,841.0
2020-09-24 15:00:00,953.12,955.01,950.07,951.46,1920.0,953.12,955.01,950.07,951.46,1920.0
2020-09-24 15:30:00,951.13,955.75,948.16,952.62,6096.0,951.13,955.75,948.16,952.62,6096.0
2020-09-25 09:30:00,938.23,950.31,938.23,947.37,2603.0,938.23,950.31,938.23,947.37,2603.0
2020-09-25 10:00:00,946.24,949.01,940.21,944.11,774.0,946.24,949.01,940.21,944.11,774.0
2020-09-25 10:30:00,946.99,947.83,941.81,943.52,640.0,946.99,947.83,941.81,943.52,640.0
2020-09-25 11:00:00,944.72,945.9,941.63,941.63,660.0,944.72,945.9,941.63,941.63,660.0
2020-09-25 11:30:00,942.95,943.86,939.0,940.48,1860.0,942.95,943.86,939.0,940.48,1860.0
2020-09-25 12:00:00,941.0,945.6,940.43,944.17,1818.0,941.0,945.6,940.43,944.17,1818.0
2020-09-25 12:30:00,944.19,947.9,944.18,946.63,1243.0,944.19,947.9,944.18,946.63,1243.0
2020-09-25 13:00:00,946.59,948.23,945.65,946.83,698.0,946.59,948.23,945.65,946.83,698.0
2020-09-25 13:30:00,946.83,947.68,945.06,946.02,1056.0,946.83,947.68,945.06,946.02,1056.0
2020-09-25 14:00:00,946.54,947.41,944.71,946.59,1465.0,946.54,947.41,944.71,946.59,1465.0
2020-09-25 14:30:00,946.96,948.71,945.83,947.81,1552.0,946.96,948.71,945.83,947.81,1552.0
2020-09-25 15:00:00,947.81,952.0,947.8,951.04,3534.0,947.81,952.0,947.8,951.04,3534.0
2020-09-25 15:30:00,950.11,952.39,948.22,951.7,5094.0,950.11,952.39,948.22,951.7,5094.0
2020-09-28 09:30:00,965.97,968.45,956.01,960.7,3510.0,965.97,968.45,956.01,960.7,3510.0
2020-09-28 10:00:00,965.97,990.96,965.97,988.99,8252.0,965.97,990.96,965.97,988.99,8252.0
2020-09-28 10:30:00,989.6,996.0,987.16,991.77,3038.0,989.6,996.0,987.16,991.77,3038.0
2020-09-28 11:00:00,993.36,993.7,990.11,992.48,1321.0,993.36,993.7,990.11,992.48,1321.0
2020-09-28 11:30:00,991.82,994.88,991.82,994.18,2955.0,991.82,994.88,991.82,994.18,2955.0
2020-09-28 12:00:00,994.58,996.95,993.92,995.61,1764.0,994.58,996.95,993.92,995.61,1764.0
2020-09-28 12:30:00,995.73,996.33,993.48,995.07,1371.0,995.73,996.33,993.48,995.07,1371.0
2020-09-28 13:00:00,994.86,995.92,990.07,990.07,2001.0,994.86,995.92,990.07,990.07,2001.0
2020-09-28 13:30:00,989.88,991.79,986.41,988.46,2526.0,989.88,991.79,986.41,988.46,2526.0
2020-09-28 14:00:00,988.99,990.43,987.72,988.46,1431.0,988.99,990.43,987.72,988.46,1431.0
2020-09-28 14:30:00,988.4,988.82,984.4,985.53,1286.0,988.4,988.82,984.4,985.53,1286.0
2020-09-28 15:00:00,985.25,986.85,981.99,982.98,2009.0,985.25,986.85,981.99,982.98,2009.0
2020-09-28 15:30:00,982.5,984.54,977.17,977.18,5165.0,982.5,984.54,977.17,977.18,5165.0
2020-09-29 09:30:00,974.83,978.99,968.46,968.46,881.0,974.83,978.99,968.46,968.46,881.0
2020-09-29 10:00:00,975.2,975.39,969.12,970.01,1905.0,975.2,975.39,969.12,970.01,1905.0
2020-09-29 10:30:00,969.01,969.01,958.1,963.02,3671.0,969.01,969.01,958.1,963.02,3671.0
2020-09-29 11:00:00,963.02,969.52,958.89,969.51,1930.0,963.02,969.52,958.89,969.51,1930.0
2020-09-29 11:30:00,966.1,968.91,962.6,964.68,1537.0,966.1,968.91,962.6,964.68,1537.0
2020-09-29 12:00:00,966.21,966.21,962.61,965.22,1542.0,966.21,966.21,962.61,965.22,1542.0
2020-09-29 12:30:00,966.1,968.18,965.01,968.18,846.0,966.1,968.18,965.01,968.18,846.0
2020-09-29 13:00:00,968.47,970.07,966.29,969.99,2023.0,968.47,970.07,966.29,969.99,2023.0
2020-09-29 13:30:00,969.35,977.39,969.35,975.91,1101.0,969.35,977.39,969.35,975.91,1101.0
2020-09-29 14:00:00,975.75,975.93,966.66,973.4,765.0,975.75,975.93,966.66,973.4,765.0
2020-09-29 14:30:00,973.7,973.7,970.06,971.3,839.0,973.7,973.7,970.06,971.3,839.0
2020-09-29 15:00:00,972.09,975.93,970.41,972.33,2197.0,972.09,975.93,970.41,972.33,2197.0
2020-09-29 15:30:00,973.1,974.35,968.65,968.66,5073.0,973.1,974.35,968.65,968.66,5073.0
2020-09-30 09:30:00,971.18,988.45,968.76,976.88,2221.0,971.18,988.45,968.76,976.88,2221.0
2020-09-30 10:00:00,974.7,978.63,964.2,968.42,2461.0,974.7,978.63,964.2,968.42,2461.0
2020-09-30 10:30:00,970.82,970.97,964.01,965.57,2299.0,970.82,970.97,964.01,965.57,2299.0
2020-09-30 11:00:00,964.61,967.6,962.02,966.24,2497.0,964.61,967.6,962.02,966.24,2497.0
2020-09-30 11:30:00,966.24,968.8,964.94,965.71,1438.0,966.24,968.8,964.94,965.71,1438.0
2020-09-30 12:00:00,966.7,969.22,965.4,966.99,1107.0,966.7,969.22,965.4,966.99,1107.0
2020-09-30 12:30:00,967.0,971.93,966.27,971.52,4006.0,967.0,971.93,966.27,971.52,4006.0
2020-09-30 13:00:00,970.86,972.26,969.81,971.48,860.0,970.86,972.26,969.81,971.48,860.0
2020-09-30 13:30:00,971.38,972.86,970.74,971.21,1648.0,971.38,972.86,970.74,971.21,1648.0
2020-09-30 14:00:00,971.23,975.7,966.62,966.62,4739.0,971.23,975.7,966.62,966.62,4739.0
2020-09-30 14:30:00,968.4,970.99,963.01,969.7,1791.0,968.4,970.99,963.01,969.7,1791.0
2020-09-30 15:00:00,969.99,971.08,963.01,970.89,2895.0,969.99,971.08,963.01,970.89,2895.0
2020-09-30 15:30:00,968.41,977.85,967.74,976.21,5951.0,968.41,977.85,967.74,976.21,5951.0
2020-10-01 09:30:00,981.29,987.05,972.95,975.0,1856.0,981.29,987.05,972.95,975.0,1856.0
2020-10-01 10:00:00,972.16,972.16,963.6,965.48,1410.0,972.16,972.16,963.6,965.48,1410.0
2020-10-01 10:30:00,967.21,973.51,965.57,968.79,2164.0,967.21,973.51,965.57,968.79,2164.0
2020-10-01 11:00:00,968.85,970.3,966.7,967.61,2305.0,968.85,970.3,966.7,967.61,2305.0
2020-10-01 11:30:00,967.65,969.4,966.62,968.8,505.0,967.65,969.4,966.62,968.8,505.0
2020-10-01 12:00:00,967.77,969.49,966.0,968.87,377.0,967.77,969.49,966.0,968.87,377.0
2020-10-01 12:30:00,968.36,969.28,965.0,965.0,1125.0,968.36,969.28,965.0,965.0,1125.0
2020-10-01 13:00:00,965.04,967.4,963.14,963.14,708.0,965.04,967.4,963.14,963.14,708.0
2020-10-01 13:30:00,963.14,964.96,960.0,961.6,1284.0,963.14,964.96,960.0,961.6,1284.0
2020-10-01 14:00:00,960.0,963.79,954.9,963.79,3502.0,960.0,963.79,954.9,963.79,3502.0
2020-10-01 14:30:00,963.78,967.14,962.98,965.8,1369.0,963.78,967.14,962.98,965.8,1369.0
2020-10-01 15:00:00,965.69,966.25,960.95,961.5,2802.0,965.69,966.25,960.95,961.5,2802.0
2020-10-01 15:30:00,962.8,966.54,960.49,964.01,4593.0,962.8,966.54,960.49,964.01,4593.0
2020-10-02 09:30:00,946.57,962.9,944.97,962.9,2040.0,946.57,962.9,944.97,962.9,2040.0
2020-10-02 10:00:00,963.22,964.7,956.74,961.7,1769.0,963.22,964.7,956.74,961.7,1769.0
2020-10-02 10:30:00,959.13,964.82,959.13,964.82,2159.0,959.13,964.82,959.13,964.82,2159.0
2020-10-02 11:00:00,962.51,969.04,961.1,968.34,1149.0,962.51,969.04,961.1,968.34,1149.0
2020-10-02 11:30:00,966.63,968.0,963.01,963.01,903.0,966.63,968.0,963.01,963.01,903.0
2020-10-02 12:00:00,964.19,974.99,962.05,973.99,2793.0,964.19,974.99,962.05,973.99,2793.0
2020-10-02 12:30:00,973.44,985.3,972.01,981.9,1557.0,973.44,985.3,972.01,981.9,1557.0
2020-10-02 13:00:00,981.25,982.5,977.15,981.22,897.0,981.25,982.5,977.15,981.22,897.0
2020-10-02 13:30:00,979.31,979.82,970.58,974.9,1261.0,979.31,979.82,970.58,974.9,1261.0
2020-10-02 14:00:00,973.76,979.99,973.76,978.46,950.0,973.76,979.99,973.76,978.46,950.0
2020-10-02 14:30:00,979.0,980.7,976.38,978.0,810.0,979.0,980.7,976.38,978.0,810.0
2020-10-02 15:00:00,977.0,981.89,974.31,980.9,917.0,977.0,981.89,974.31,980.9,917.0
2020-10-02 15:30:00,978.52,982.93,972.87,975.01,3576.0,978.52,982.93,972.87,975.01,3576.0
2020-10-05 09:30:00,981.07,987.51,972.63,975.01,2258.0,981.07,987.51,972.63,975.01,2258.0
2020-10-05 10:00:00,976.01,976.43,967.1,974.08,1526.0,976.01,976.43,967.1,974.08,1526.0
2020-10-05 10:30:00,971.1,981.99,971.1,979.28,1718.0,971.1,981.99,971.1,979.28,1718.0
2020-10-05 11:00:00,979.42,985.22,978.25,979.6,1145.0,979.42,985.22,978.25,979.6,1145.0
2020-10-05 11:30:00,980.0,983.0,976.14,982.6,919.0,980.0,983.0,976.14,982.6,919.0
2020-10-05 12:00:00,982.22,982.69,979.13,979.13,764.0,982.22,982.69,979.13,979.13,764.0
2020-10-05 12:30:00,979.66,982.9,978.81,980.1,1242.0,979.66,982.9,978.81,980.1,1242.0
2020-10-05 13:00:00,982.03,989.49,980.77,986.98,1975.0,982.03,989.49,980.77,986.98,1975.0
2020-10-05 13:30:00,986.98,990.73,986.01,987.43,1415.0,986.98,990.73,986.01,987.43,1415.0
2020-10-05 14:00:00,988.4,990.45,985.81,989.23,1212.0,988.4,990.45,985.81,989.23,1212.0
2020-10-05 14:30:00,988.33,991.6,988.33,991.24,1148.0,988.33,991.6,988.33,991.24,1148.0
2020-10-05 15:00:00,991.24,997.14,989.83,996.69,2984.0,991.24,997.14,989.83,996.69,2984.0
2020-10-05 15:30:00,996.69,999.88,992.14,996.02,8905.0,996.69,999.88,992.14,996.02,8905.0
2020-10-06 09:30:00,997.94,997.94,983.7,989.65,1184.0,997.94,997.94,983.7,989.65,1184.0
2020-10-06 10:00:00,987.56,989.95,982.34,988.68,571.0,987.56,989.95,982.34,988.68,571.0
2020-10-06 10:30:00,987.35,989.29,978.88,984.94,1695.0,987.35,989.29,978.88,984.94,1695.0
2020-10-06 11:00:00,986.11,992.84,985.64,990.61,1282.0,986.11,992.84,985.64,990.61,1282.0
2020-10-06 11:30:00,990.7,992.99,982.96,986.06,3119.0,990.7,992.99,982.96,986.06,3119.0
2020-10-06 12:00:00,986.44,990.01,986.43,988.75,1332.0,986.44,990.01,986.43,988.75,1332.0
2020-10-06 12:30:00,988.42,989.44,985.49,988.49,1151.0,988.42,989.44,985.49,988.49,1151.0
2020-10-06 13:00:00,988.49,993.33,988.49,992.51,1726.0,988.49,993.33,988.49,992.51,1726.0
2020-10-06 13:30:00,991.53,992.34,988.01,990.82,955.0,991.53,992.34,988.01,990.82,955.0
2020-10-06 14:00:00,988.88,990.81,987.26,988.95,1692.0,988.88,990.81,987.26,988.95,1692.0
2020-10-06 14:30:00,988.95,992.42,977.18,985.63,4866.0,988.95,992.42,977.18,985.63,4866.0
2020-10-06 15:00:00,980.88,985.48,976.12,983.2,3283.0,980.88,985.48,976.12,983.2,3283.0
2020-10-06 15:30:00,983.9,992.6,980.37,983.77,7656.0,983.9,992.6,980.37,983.77,7656.0
2020-10-07 09:30:00,989.38,991.7,982.49,989.0,2078.0,989.38,991.7,982.49,989.0,2078.0
2020-10-07 10:00:00,989.79,997.0,981.91,995.62,3158.0,989.79,997.0,981.91,995.62,3158.0
2020-10-07 10:30:00,994.36,999.11,990.01,994.93,1862.0,994.36,999.11,990.01,994.93,1862.0
2020-10-07 11:00:00,994.94,995.0,985.49,990.87,1256.0,994.94,995.0,985.49,990.87,1256.0
2020-10-07 11:30:00,990.4,991.94,985.6,986.59,1420.0,990.4,991.94,985.6,986.59,1420.0
2020-10-07 12:00:00,985.6,987.57,981.68,983.0,2905.0,985.6,987.57,981.68,983.0,2905.0
2020-10-07 12:30:00,983.3,985.4,981.4,981.4,2307.0,983.3,985.4,981.4,981.4,2307.0
2020-10-07 13:00:00,982.24,982.95,977.65,977.65,3099.0,982.24,982.95,977.65,977.65,3099.0
2020-10-07 13:30:00,978.11,980.3,974.74,979.19,2392.0,978.11,980.3,974.74,979.19,2392.0
2020-10-07 14:00:00,979.19,981.7,977.37,981.7,2485.0,979.19,981.7,977.37,981.7,2485.0
2020-10-07 14:30:00,980.93,988.08,980.73,983.82,3003.0,980.93,988.08,980.73,983.82,3003.0
2020-10-07 15:00:00,984.6,988.5,984.09,987.58,2038.0,984.6,988.5,984.09,987.58,2038.0
2020-10-07 15:30:00,987.05,988.9,982.06,983.6,2926.0,987.05,988.9,982.06,983.6,2926.0
2020-10-08 09:30:00,983.35,990.12,983.35,989.32,2000.0,983.35,990.12,983.35,989.32,2000.0
2020-10-08 10:00:00,989.83,992.0,985.24,988.55,1601.0,989.83,992.0,985.24,988.55,1601.0
2020-10-08 10:30:00,988.55,999.11,987.02,996.23,3037.0,988.55,999.11,987.02,996.23,3037.0
2020-10-08 11:00:00,994.66,995.48,985.48,988.37,933.0,994.66,995.48,985.48,988.37,933.0
2020-10-08 11:30:00,988.38,996.12,985.59,990.12,2762.0,988.38,996.12,985.59,990.12,2762.0
2020-10-08 12:00:00,991.05,994.54,987.43,993.48,808.0,991.05,994.54,987.43,993.48,808.0
2020-10-08 12:30:00,991.41,995.73,991.17,995.7,712.0,991.41,995.73,991.17,995.7,712.0
2020-10-08 13:00:00,994.7,995.71,991.9,994.17,1289.0,994.7,995.71,991.9,994.17,1289.0
2020-10-08 13:30:00,994.2,995.7,991.79,994.97,1355.0,994.2,995.7,991.79,994.97,1355.0
2020-10-08 14:00:00,994.42,998.67,993.6,996.87,1207.0,994.42,998.67,993.6,996.87,1207.0
2020-10-08 14:30:00,996.67,997.16,994.59,996.6,2005.0,996.67,997.16,994.59,996.6,2005.0
2020-10-08 15:00:00,996.6,996.6,992.79,995.96,1206.0,996.6,996.6,992.79,995.96,1206.0
2020-10-08 15:30:00,995.95,999.7,995.26,998.67,2719.0,995.95,999.7,995.26,998.67,2719.0
2020-10-09 09:30:00,1000.0,1004.89,993.0,997.4,1172.0,1000.0,1004.89,993.0,997.4,1172.0
2020-10-09 10:00:00,997.56,998.5,991.22,992.97,1514.0,997.56,998.5,991.22,992.97,1514.0
2020-10-09 10:30:00,992.38,994.88,988.58,994.5,1110.0,992.38,994.88,988.58,994.5,1110.0
2020-10-09 11:00:00,991.83,994.7,989.51,991.39,1399.0,991.83,994.7,989.51,991.39,1399.0
2020-10-09 11:30:00,990.33,999.99,989.42,999.46,2700.0,990.33,999.99,989.42,999.46,2700.0
2020-10-09 12:00:00,998.5,999.9,996.77,997.97,1517.0,998.5,999.9,996.77,997.97,1517.0
2020-10-09 12:30:00,997.73,997.73,995.61,996.75,753.0,997.73,997.73,995.61,996.75,753.0
2020-10-09 13:00:00,996.21,996.9,994.51,995.5,847.0,996.21,996.9,994.51,995.5,847.0
2020-10-09 13:30:00,995.0,999.85,994.27,998.05,1451.0,995.0,999.85,994.27,998.05,1451.0
2020-10-09 14:00:00,998.05,998.7,994.15,994.76,1358.0,998.05,998.7,994.15,994.76,1358.0
2020-10-09 14:30:00,995.31,996.95,993.52,995.89,1584.0,995.31,996.95,993.52,995.89,1584.0
2020-10-09 15:00:00,995.12,995.78,990.53,990.53,2150.0,995.12,995.78,990.53,990.53,2150.0
2020-10-09 15:30:00,990.54,991.9,985.78,988.52,5224.0,990.54,991.9,985.78,988.52,5224.0
2020-10-12 09:30:00,982.31,992.36,982.31,989.96,2481.0,982.31,992.36,982.31,989.96,2481.0
2020-10-12 10:00:00,990.77,1001.75,989.41,1001.75,1628.0,990.77,1001.75,989.41,1001.75,1628.0
2020-10-12 10:30:00,1000.0,1003.76,998.12,998.69,1717.0,1000.0,1003.76,998.12,998.69,1717.0
2020-10-12 11:00:00,1000.95,1009.0,1000.77,1007.67,986.0,1000.95,1009.0,1000.77,1007.67,986.0
2020-10-12 11:30:00,1007.64,1007.81,1004.81,1007.3,933.0,1007.64,1007.81,1004.81,1007.3,933.0
2020-10-12 12:00:00,1005.54,1011.6,1004.81,1010.21,1853.0,1005.54,1011.6,1004.81,1010.21,1853.0
2020-10-12 12:30:00,1011.18,1015.2,1009.52,1011.0,2503.0,1011.18,1015.2,1009.52,1011.0,2503.0
2020-10-12 13:00:00,1010.45,1015.63,1009.21,1015.63,1000.0,1010.45,1015.63,1009.21,1015.63,1000.0
2020-10-12 13:30:00,1015.0,1018.24,1013.05,1017.32,3628.0,1015.0,1018.24,1013.05,1017.32,3628.0
2020-10-12 14:00:00,1016.08,1021.01,1015.36,1020.41,3093.0,1016.08,1021.01,1015.36,1020.41,3093.0
2020-10-12 14:30:00,1020.3,1021.4,1017.89,1019.29,3174.0,1020.3,1021.4,1017.89,1019.29,3174.0
2020-10-12 15:00:00,1019.02,1025.05,1017.92,1025.04,5793.0,1019.02,1025.05,1017.92,1025.04,5793.0
2020-10-12 15:30:00,1024.28,1028.0,1022.0,1022.0,6160.0,1024.28,1028.0,1022.0,1022.0,6160.0
2020-10-13 09:30:00,1015.3,1028.96,1013.84,1024.52,2887.0,1015.3,1028.96,1013.84,1024.52,2887.0
2020-10-13 10:00:00,1027.9,1032.48,1020.0,1022.3,4367.0,1027.9,1032.48,1020.0,1022.3,4367.0
2020-10-13 10:30:00,1022.08,1022.23,1014.46,1016.6,1215.0,1022.08,1022.23,1014.46,1016.6,1215.0
2020-10-13 11:00:00,1016.64,1020.0,1013.0,1014.3,1276.0,1016.64,1020.0,1013.0,1014.3,1276.0
2020-10-13 11:30:00,1014.3,1015.64,1007.68,1012.64,1500.0,1014.3,1015.64,1007.68,1012.64,1500.0
2020-10-13 12:00:00,1012.64,1013.4,1009.0,1009.75,1871.0,1012.64,1013.4,1009.0,1009.75,1871.0
2020-10-13 12:30:00,1010.0,1011.05,1006.38,1009.78,1319.0,1010.0,1011.05,1006.38,1009.78,1319.0
2020-10-13 13:00:00,1008.39,1010.0,1007.34,1008.7,1024.0,1008.39,1010.0,1007.34,1008.7,1024.0
2020-10-13 13:30:00,1008.63,1009.99,1006.21,1006.39,1459.0,1008.63,1009.99,1006.21,1006.39,1459.0
2020-10-13 14:00:00,1005.5,1006.6,999.07,999.99,2299.0,1005.5,1006.6,999.07,999.99,2299.0
2020-10-13 14:30:00,998.08,1001.9,995.84,1001.6,1167.0,998.08,1001.9,995.84,1001.6,1167.0
2020-10-13 15:00:00,1001.43,1001.84,993.2,997.61,2245.0,1001.43,1001.84,993.2,997.61,2245.0
2020-10-13 15:30:00,997.04,998.3,989.59,990.8,4270.0,997.04,998.3,989.59,990.8,4270.0
2020-10-14 09:30:00,993.0,1009.99,990.0,1009.6,2427.0,993.0,1009.99,990.0,1009.6,2427.0
2020-10-14 10:00:00,1008.8,1010.0,1002.61,1002.61,2398.0,1008.8,1010.0,1002.61,1002.61,2398.0
2020-10-14 10:30:00,1004.2,1007.36,1000.0,1001.89,1729.0,1004.2,1007.36,1000.0,1001.89,1729.0
2020-10-14 11:00:00,1001.89,1002.29,995.26,996.1,1006.0,1001.89,1002.29,995.26,996.1,1006.0
2020-10-14 11:30:00,997.75,1003.51,994.02,997.38,2738.0,997.75,1003.51,994.02,997.38,2738.0
2020-10-14 12:00:00,998.3,1001.32,994.78,1000.0,1094.0,998.3,1001.32,994.78,1000.0,1094.0
2020-10-14 12:30:00,999.32,1000.71,994.87,1000.0,1676.0,999.32,1000.71,994.87,1000.0,1676.0
2020-10-14 13:00:00,997.38,999.82,995.8,997.75,650.0,997.38,999.82,995.8,997.75,650.0
2020-10-14 13:30:00,997.75,998.1,995.01,995.01,748.0,997.75,998.1,995.01,995.01,748.0
2020-10-14 14:00:00,994.5,995.9,992.9,994.67,616.0,994.5,995.9,992.9,994.67,616.0
2020-10-14 14:30:00,993.16,993.75,990.0,992.83,1081.0,993.16,993.75,990.0,992.83,1081.0
2020-10-14 15:00:00,991.9,997.2,991.89,993.69,1193.0,991.9,997.2,991.89,993.69,1193.0
2020-10-14 15:30:00,992.48,994.47,986.72,986.72,4893.0,992.48,994.47,986.72,986.72,4893.0
2020-10-15 09:30:00,973.33,982.3,971.0,982.01,2419.0,973.33,982.3,971.0,982.01,2419.0
2020-10-15 10:00:00,981.9,988.44,978.52,984.36,1411.0,981.9,988.44,978.52,984.36,1411.0
2020-10-15 10:30:00,985.72,988.97,980.85,987.49,1132.0,985.72,988.97,980.85,987.49,1132.0
2020-10-15 11:00:00,987.93,993.41,985.0,987.21,928.0,987.93,993.41,985.0,987.21,928.0
2020-10-15 11:30:00,988.04,994.77,986.51,993.19,519.0,988.04,994.77,986.51,993.19,519.0
2020-10-15 12:00:00,991.02,991.4,987.6,991.4,476.0,991.02,991.4,987.6,991.4,476.0
2020-10-15 12:30:00,990.04,993.33,988.2,991.68,1470.0,990.04,993.33,988.2,991.68,1470.0
2020-10-15 13:00:00,990.12,994.74,989.6,990.89,2283.0,990.12,994.74,989.6,990.89,2283.0
2020-10-15 13:30:00,990.42,990.45,986.98,988.88,1385.0,990.42,990.45,986.98,988.88,1385.0
2020-10-15 14:00:00,989.08,990.94,987.42,988.88,1774.0,989.08,990.94,987.42,988.88,1774.0
2020-10-15 14:30:00,987.86,989.11,986.11,986.12,2255.0,987.86,989.11,986.11,986.12,2255.0
2020-10-15 15:00:00,985.86,987.3,975.61,981.59,4747.0,985.86,987.3,975.61,981.59,4747.0
2020-10-15 15:30:00,980.96,983.89,972.71,982.46,5358.0,980.96,983.89,972.71,982.46,5358.0
2020-10-16 09:30:00,987.54,991.75,979.12,983.96,740.0,987.54,991.75,979.12,983.96,740.0
2020-10-16 10:00:00,982.1,982.1,975.66,976.49,3136.0,982.1,982.1,975.66,976.49,3136.0
2020-10-16 10:30:00,976.5,983.26,973.07,977.62,2641.0,976.5,983.26,973.07,977.62,2641.0
2020-10-16 11:00:00,978.0,986.75,977.04,980.95,2092.0,978.0,986.75,977.04,980.95,2092.0
2020-10-16 11:30:00,978.77,985.76,978.77,981.2,991.0,978.77,985.76,978.77,981.2,991.0
2020-10-16 12:00:00,980.21,980.21,974.48,975.33,1023.0,980.21,980.21,974.48,975.33,1023.0
2020-10-16 12:30:00,975.5,976.26,970.0,972.92,4768.0,975.5,976.26,970.0,972.92,4768.0
2020-10-16 13:00:00,973.81,975.63,970.58,974.03,1493.0,973.81,975.63,970.58,974.03,1493.0
2020-10-16 13:30:00,974.48,975.96,972.04,973.34,1318.0,974.48,975.96,972.04,973.34,1318.0
2020-10-16 14:00:00,973.84,974.69,971.43,973.09,1694.0,973.84,974.69,971.43,973.09,1694.0
2020-10-16 14:30:00,972.7,976.73,971.45,976.72,2394.0,972.7,976.73,971.45,976.72,2394.0
2020-10-16 15:00:00,975.43,978.97,974.26,976.94,2586.0,975.43,978.97,974.26,976.94,2586.0
2020-10-16 15:30:00,977.37,977.88,971.56,971.57,7708.0,977.37,977.88,971.56,971.57,7708.0
2020-10-19 09:30:00,971.62,979.72,971.24,979.1,3762.0,971.62,979.72,971.24,979.1,3762.0
2020-10-19 10:00:00,975.93,976.97,966.28,967.16,1930.0,975.93,976.97,966.28,967.16,1930.0
2020-10-19 10:30:00,967.77,969.76,965.77,966.26,980.0,967.77,969.76,965.77,966.26,980.0
2020-10-19 11:00:00,967.3,967.43,961.75,962.96,2305.0,967.3,967.43,961.75,962.96,2305.0
2020-10-19 11:30:00,964.49,967.35,963.65,967.35,3197.0,964.49,967.35,963.65,967.35,3197.0
2020-10-19 12:00:00,966.07,967.97,964.33,964.33,910.0,966.07,967.97,964.33,964.33,910.0
2020-10-19 12:30:00,963.98,964.88,961.55,961.78,771.0,963.98,964.88,961.55,961.78,771.0
2020-10-19 13:00:00,961.48,961.84,957.87,959.62,1568.0,961.48,961.84,957.87,959.62,1568.0
2020-10-19 13:30:00,960.0,960.0,955.71,956.0,1287.0,960.0,960.0,955.71,956.0,1287.0
2020-10-19 14:00:00,956.14,958.85,954.21,956.15,1816.0,956.14,958.85,954.21,956.15,1816.0
2020-10-19 14:30:00,956.24,956.8,949.1,949.64,3405.0,956.24,956.8,949.1,949.64,3405.0
2020-10-19 15:00:00,949.64,955.0,948.0,954.87,2932.0,949.64,955.0,948.0,954.87,2932.0
2020-10-19 15:30:00,954.4,962.65,953.37,957.96,7543.0,954.4,962.65,953.37,957.96,7543.0
2020-10-20 09:30:00,960.07,974.08,958.0,969.89,4297.0,960.07,974.08,958.0,969.89,4297.0
2020-10-20 10:00:00,971.29,971.29,961.78,966.02,2553.0,971.29,971.29,961.78,966.02,2553.0
2020-10-20 10:30:00,966.2,967.0,962.0,963.73,1660.0,966.2,967.0,962.0,963.73,1660.0
2020-10-20 11:00:00,963.33,966.0,959.0,965.2,3874.0,963.33,966.0,959.0,965.2,3874.0
2020-10-20 11:30:00,964.42,966.5,961.77,963.0,2119.0,964.42,966.5,961.77,963.0,2119.0
2020-10-20 12:00:00,963.0,965.06,958.48,959.39,1927.0,963.0,965.06,958.48,959.39,1927.0
2020-10-20 12:30:00,959.5,964.26,959.4,964.26,2687.0,959.5,964.26,959.4,964.26,2687.0
2020-10-20 13:00:00,964.81,971.45,963.25,969.7,2507.0,964.81,971.45,963.25,969.7,2507.0
2020-10-20 13:30:00,969.2,972.3,963.1,965.79,2996.0,969.2,972.3,963.1,965.79,2996.0
2020-10-20 14:00:00,965.79,967.0,963.71,964.59,2279.0,965.79,967.0,963.71,964.59,2279.0
2020-10-20 14:30:00,964.59,965.9,963.9,963.9,1352.0,964.59,965.9,963.9,963.9,1352.0
2020-10-20 15:00:00,964.38,965.0,956.43,962.89,4302.0,964.38,965.0,956.43,962.89,4302.0
2020-10-20 15:30:00,962.52,962.52,957.22,957.23,2605.0,962.52,962.52,957.22,957.23,2605.0
2020-10-21 09:30:00,956.25,974.52,956.14,974.52,2500.0,956.25,974.52,956.14,974.52,2500.0
2020-10-21 10:00:00,974.29,979.0,972.04,978.8,1711.0,974.29,979.0,972.04,978.8,1711.0
2020-10-21 10:30:00,976.97,985.63,975.96,985.0,7530.0,976.97,985.63,975.96,985.0,7530.0
2020-10-21 11:00:00,985.0,987.33,976.21,981.8,4445.0,985.0,987.33,976.21,981.8,4445.0
2020-10-21 11:30:00,981.8,985.55,980.23,984.68,2146.0,981.8,985.55,980.23,984.68,2146.0
2020-10-21 12:00:00,984.68,990.0,981.22,987.59,1950.0,984.68,990.0,981.22,987.59,1950.0
2020-10-21 12:30:00,987.89,987.89,983.2,987.34,2517.0,987.89,987.89,983.2,987.34,2517.0
2020-10-21 13:00:00,987.4,996.12,986.03,996.12,1654.0,987.4,996.12,986.03,996.12,1654.0
2020-10-21 13:30:00,996.37,997.03,989.05,995.98,7704.0,996.37,997.03,989.05,995.98,7704.0
2020-10-21 14:00:00,995.82,1000.0,994.01,998.24,6821.0,995.82,1000.0,994.01,998.24,6821.0
2020-10-21 14:30:00,998.44,999.98,996.42,999.98,1519.0,998.44,999.98,996.42,999.98,1519.0
2020-10-21 15:00:00,999.98,1002.12,997.04,1002.0,3154.0,999.98,1002.12,997.04,1002.0,3154.0
2020-10-21 15:30:00,1001.48,1002.15,991.32,998.74,9243.0,1001.48,1002.15,991.32,998.74,9243.0
2020-10-22 09:30:00,996.3,1000.9,990.17,997.39,1675.0,996.3,1000.9,990.17,997.39,1675.0
2020-10-22 10:00:00,997.6,1000.97,991.78,995.88,2286.0,997.6,1000.97,991.78,995.88,2286.0
2020-10-22 10:30:00,995.96,1008.5,995.96,1005.5,3987.0,995.96,1008.5,995.96,1005.5,3987.0
2020-10-22 11:00:00,1005.33,1011.0,1002.39,1009.65,3318.0,1005.33,1011.0,1002.39,1009.65,3318.0
2020-10-22 11:30:00,1008.0,1010.98,1005.51,1009.0,1123.0,1008.0,1010.98,1005.51,1009.0,1123.0
2020-10-22 12:00:00,1010.97,1011.15,1007.98,1011.15,1314.0,1010.97,1011.15,1007.98,1011.15,1314.0
2020-10-22 12:30:00,1011.18,1018.99,1009.53,1012.69,4552.0,1011.18,1018.99,1009.53,1012.69,4552.0
2020-10-22 13:00:00,1012.21,1014.17,1008.63,1010.35,4867.0,1012.21,1014.17,1008.63,1010.35,4867.0
2020-10-22 13:30:00,1010.35,1014.84,1008.9,1012.9,1588.0,1010.35,1014.84,1008.9,1012.9,1588.0
2020-10-22 14:00:00,1013.89,1021.0,1012.51,1018.98,4877.0,1013.89,1021.0,1012.51,1018.98,4877.0
2020-10-22 14:30:00,1018.8,1020.58,1017.82,1020.0,1911.0,1018.8,1020.58,1017.82,1020.0,1911.0
2020-10-22 15:00:00,1022.27,1024.09,1019.15,1021.7,4925.0,1022.27,1024.09,1019.15,1021.7,4925.0
2020-10-22 15:30:00,1021.5,1022.31,1012.49,1013.54,6563.0,1021.5,1022.31,1012.49,1013.54,6563.0
2020-10-23 09:30:00,1024.15,1024.98,1011.86,1022.52,3131.0,1024.15,1024.98,1011.86,1022.52,3131.0
2020-10-23 10:00:00,1021.8,1024.13,1012.18,1012.56,2189.0,1021.8,1024.13,1012.18,1012.56,2189.0
2020-10-23 10:30:00,1014.59,1020.3,1014.16,1016.0,2047.0,1014.59,1020.3,1014.16,1016.0,2047.0
2020-10-23 11:00:00,1017.0,1020.07,1013.61,1017.0,2597.0,1017.0,1020.07,1013.61,1017.0,2597.0
2020-10-23 11:30:00,1017.0,1019.34,1015.59,1016.4,1523.0,1017.0,1019.34,1015.59,1016.4,1523.0
2020-10-23 12:00:00,1015.59,1018.33,1013.73,1015.85,2975.0,1015.59,1018.33,1013.73,1015.85,2975.0
2020-10-23 12:30:00,1016.48,1019.32,1013.09,1017.29,1598.0,1016.48,1019.32,1013.09,1017.29,1598.0
2020-10-23 13:00:00,1017.28,1024.83,1016.49,1023.97,2970.0,1017.28,1024.83,1016.49,1023.97,2970.0
2020-10-23 13:30:00,1024.81,1027.7,1022.74,1025.22,3129.0,1024.81,1027.7,1022.74,1025.22,3129.0
2020-10-23 14:00:00,1025.77,1026.52,1022.1,1022.91,2246.0,1025.77,1026.52,1022.1,1022.91,2246.0
2020-10-23 14:30:00,1022.22,1025.0,1021.76,1025.0,1746.0,1022.22,1025.0,1021.76,1025.0,1746.0
2020-10-23 15:00:00,1024.47,1031.1,1024.47,1030.75,1625.0,1024.47,1031.1,1024.47,1030.75,1625.0
2020-10-23 15:30:00,1029.91,1031.86,1024.25,1028.83,6698.0,1029.91,1031.86,1024.25,1028.83,6698.0
2020-10-26 09:30:00,1013.16,1013.16,998.27,1004.17,3057.0,1013.16,1013.16,998.27,1004.17,3057.0
2020-10-26 10:00:00,1002.62,1005.4,1000.39,1002.11,1725.0,1002.62,1005.4,1000.39,1002.11,1725.0
2020-10-26 10:30:00,1001.0,1001.09,995.33,997.5,1502.0,1001.0,1001.09,995.33,997.5,1502.0
2020-10-26 11:00:00,996.82,999.19,991.63,996.0,1666.0,996.82,999.19,991.63,996.0,1666.0
2020-10-26 11:30:00,996.1,996.57,992.11,995.72,2083.0,996.1,996.57,992.11,995.72,2083.0
2020-10-26 12:00:00,995.73,997.85,991.01,993.15,2049.0,995.73,997.85,991.01,993.15,2049.0
2020-10-26 12:30:00,993.2,993.56,985.21,988.46,2641.0,993.2,993.56,985.21,988.46,2641.0
2020-10-26 13:00:00,988.46,990.47,982.58,987.93,1067.0,988.46,990.47,982.58,987.93,1067.0
2020-10-26 13:30:00,987.93,991.67,985.85,989.73,2888.0,987.93,991.67,985.85,989.73,2888.0
2020-10-26 14:00:00,990.32,997.8,990.32,996.5,1385.0,990.32,997.8,990.32,996.5,1385.0
2020-10-26 14:30:00,997.0,997.81,992.25,992.26,1202.0,997.0,997.81,992.25,992.26,1202.0
2020-10-26 15:00:00,992.26,997.3,990.0,993.7,2522.0,992.26,997.3,990.0,993.7,2522.0
2020-10-26 15:30:00,994.5,997.92,987.9,997.09,3887.0,994.5,997.92,987.9,997.09,3887.0
2020-10-27 09:30:00,992.27,1006.03,990.81,1005.79,2077.0,992.27,1006.03,990.81,1005.79,2077.0
2020-10-27 10:00:00,1005.28,1006.03,993.18,996.67,1640.0,1005.28,1006.03,993.18,996.67,1640.0
2020-10-27 10:30:00,996.8,998.74,993.33,994.4,1290.0,996.8,998.74,993.33,994.4,1290.0
2020-10-27 11:00:00,993.17,993.97,982.92,985.03,2878.0,993.17,993.97,982.92,985.03,2878.0
2020-10-27 11:30:00,983.81,987.85,980.0,987.81,2375.0,983.81,987.85,980.0,987.81,2375.0
2020-10-27 12:00:00,987.77,988.8,982.0,984.6,1995.0,987.77,988.8,982.0,984.6,1995.0
2020-10-27 12:30:00,984.9,985.3,974.6,977.5,2164.0,984.9,985.3,974.6,977.5,2164.0
2020-10-27 13:00:00,977.84,984.0,976.31,982.26,4284.0,977.84,984.0,976.31,982.26,4284.0
2020-10-27 13:30:00,983.35,984.57,978.31,978.9,2947.0,983.35,984.57,978.31,978.9,2947.0
2020-10-27 14:00:00,978.9,979.85,973.0,976.63,3226.0,978.9,979.85,973.0,976.63,3226.0
2020-10-27 14:30:00,975.88,979.2,972.9,975.07,1228.0,975.88,979.2,972.9,975.07,1228.0
2020-10-27 15:00:00,974.79,979.25,973.79,979.25,1439.0,974.79,979.25,973.79,979.25,1439.0
2020-10-27 15:30:00,979.21,979.55,967.48,970.66,5507.0,979.21,979.55,967.48,970.66,5507.0
2020-10-28 09:30:00,946.5,976.33,946.49,966.0,4064.0,946.5,976.33,946.49,966.0,4064.0
2020-10-28 10:00:00,968.0,972.56,957.0,957.9,2194.0,968.0,972.56,957.0,957.9,2194.0
2020-10-28 10:30:00,956.1,965.0,951.01,955.11,1571.0,956.1,965.0,951.01,955.11,1571.0
2020-10-28 11:00:00,957.08,958.0,950.0,951.03,1505.0,957.08,958.0,950.0,951.03,1505.0
2020-10-28 11:30:00,951.0,966.01,946.75,963.0,3150.0,951.0,966.01,946.75,963.0,3150.0
2020-10-28 12:00:00,963.02,963.02,955.0,955.0,2644.0,963.02,963.02,955.0,955.0,2644.0
2020-10-28 12:30:00,956.48,960.0,950.75,950.75,1176.0,956.48,960.0,950.75,950.75,1176.0
2020-10-28 13:00:00,954.8,956.63,947.5,950.0,2766.0,954.8,956.63,947.5,950.0,2766.0
2020-10-28 13:30:00,949.5,950.18,934.98,938.28,3491.0,949.5,950.18,934.98,938.28,3491.0
2020-10-28 14:00:00,938.88,942.3,935.0,942.3,3800.0,938.88,942.3,935.0,942.3,3800.0
2020-10-28 14:30:00,940.98,941.98,932.37,935.51,2868.0,940.98,941.98,932.37,935.51,2868.0
2020-10-28 15:00:00,935.3,939.98,931.92,938.02,2811.0,935.3,939.98,931.92,938.02,2811.0
2020-10-28 15:30:00,937.0,943.7,936.47,936.62,7119.0,937.0,943.7,936.47,936.62,7119.0
2020-10-29 09:30:00,939.99,945.47,923.0,939.0,3369.0,939.99,945.47,923.0,939.0,3369.0
2020-10-29 10:00:00,938.98,948.43,931.44,945.0,3450.0,938.98,948.43,931.44,945.0,3450.0
2020-10-29 10:30:00,947.51,961.0,944.4,955.5,2515.0,947.51,961.0,944.4,955.5,2515.0
2020-10-29 11:00:00,955.43,961.57,950.85,961.57,2498.0,955.43,961.57,950.85,961.57,2498.0
2020-10-29 11:30:00,959.21,959.99,947.4,950.22,1495.0,959.21,959.99,947.4,950.22,1495.0
2020-10-29 12:00:00,948.85,949.71,941.78,941.78,1763.0,948.85,949.71,941.78,941.78,1763.0
2020-10-29 12:30:00,943.3,946.82,941.62,941.63,1377.0,943.3,946.82,941.62,941.63,1377.0
2020-10-29 13:00:00,942.72,943.98,937.12,943.03,2726.0,942.72,943.98,937.12,943.03,2726.0
2020-10-29 13:30:00,943.11,953.02,943.11,950.99,2529.0,943.11,953.02,943.11,950.99,2529.0
2020-10-29 14:00:00,953.57,960.68,952.73,958.33,1319.0,953.57,960.68,952.73,958.33,1319.0
2020-10-29 14:30:00,956.88,958.0,952.32,955.35,1620.0,956.88,958.0,952.32,955.35,1620.0
2020-10-29 15:00:00,956.78,956.99,949.35,952.6,2282.0,956.78,956.99,949.35,952.6,2282.0
2020-10-29 15:30:00,953.7,960.0,950.18,950.19,6154.0,953.7,960.0,950.18,950.19,6154.0
2020-10-30 09:30:00,948.99,963.0,945.16,956.98,1617.0,948.99,963.0,945.16,956.98,1617.0
2020-10-30 10:00:00,953.63,959.28,938.9,940.8,1387.0,953.63,959.28,938.9,940.8,1387.0
2020-10-30 10:30:00,938.5,941.51,930.71,932.37,1164.0,938.5,941.51,930.71,932.37,1164.0
2020-10-30 11:00:00,933.94,943.95,933.92,937.05,1247.0,933.94,943.95,933.92,937.05,1247.0
2020-10-30 11:30:00,940.0,944.57,937.01,938.95,2599.0,940.0,944.57,937.01,938.95,2599.0
2020-10-30 12:00:00,938.95,942.9,938.36,941.01,1526.0,938.95,942.9,938.36,941.01,1526.0
2020-10-30 12:30:00,942.38,942.71,935.29,936.0,1716.0,942.38,942.71,935.29,936.0,1716.0
2020-10-30 13:00:00,936.0,939.09,931.0,935.79,1647.0,936.0,939.09,931.0,935.79,1647.0
2020-10-30 13:30:00,933.6,935.76,926.21,930.57,2010.0,933.6,935.76,926.21,930.57,2010.0
2020-10-30 14:00:00,930.57,939.09,919.0,919.0,3631.0,930.57,939.09,919.0,919.0,3631.0
2020-10-30 14:30:00,920.0,921.06,914.15,914.15,3603.0,920.0,921.06,914.15,914.15,3603.0
2020-10-30 15:00:00,914.02,919.86,913.04,916.01,3292.0,914.02,919.86,913.04,916.01,3292.0
2020-10-30 15:30:00,916.23,934.32,914.9,934.32,17413.0,916.23,934.32,914.9,934.32,17413.0
2020-11-02 09:30:00,947.78,954.47,938.1,950.8,3468.0,947.78,954.47,938.1,950.8,3468.0
2020-11-02 10:00:00,953.35,957.98,947.2,952.66,1939.0,953.35,957.98,947.2,952.66,1939.0
2020-11-02 10:30:00,951.7,953.51,945.66,951.01,2154.0,951.7,953.51,945.66,951.01,2154.0
2020-11-02 11:00:00,950.26,965.0,949.11,963.15,3651.0,950.26,965.0,949.11,963.15,3651.0
2020-11-02 11:30:00,964.66,966.15,955.36,960.57,1763.0,964.66,966.15,955.36,960.57,1763.0
2020-11-02 12:00:00,960.43,962.41,956.32,958.4,761.0,960.43,962.41,956.32,958.4,761.0
2020-11-02 12:30:00,958.33,960.19,950.25,953.26,1606.0,958.33,960.19,950.25,953.26,1606.0
2020-11-02 13:00:00,953.26,953.26,946.16,949.31,2238.0,953.26,953.26,946.16,949.31,2238.0
2020-11-02 13:30:00,949.85,953.82,946.15,948.12,5661.0,949.85,953.82,946.15,948.12,5661.0
2020-11-02 14:00:00,949.9,958.28,946.93,956.41,5405.0,949.9,958.28,946.93,956.41,5405.0
2020-11-02 14:30:00,957.17,961.3,951.31,954.1,5656.0,957.17,961.3,951.31,954.1,5656.0
2020-11-02 15:00:00,957.9,958.83,951.7,957.04,6005.0,957.9,958.83,951.7,957.04,6005.0
2020-11-02 15:30:00,957.77,962.55,955.04,960.08,8920.0,957.77,962.55,955.04,960.08,8920.0
2020-11-03 09:30:00,960.0,976.64,960.0,967.62,7572.0,960.0,976.64,960.0,967.62,7572.0
2020-11-03 10:00:00,967.47,980.0,965.79,977.32,6759.0,967.47,980.0,965.79,977.32,6759.0
2020-11-03 10:30:00,974.23,984.49,974.18,984.39,3236.0,974.23,984.49,974.18,984.39,3236.0
2020-11-03 11:00:00,984.67,986.02,975.44,980.27,4581.0,984.67,986.02,975.44,980.27,4581.0
2020-11-03 11:30:00,977.47,982.18,975.01,976.54,2948.0,977.47,982.18,975.01,976.54,2948.0
2020-11-03 12:00:00,975.0,980.34,974.4,975.65,4041.0,975.0,980.34,974.4,975.65,4041.0
2020-11-03 12:30:00,975.11,980.14,975.0,976.36,6071.0,975.11,980.14,975.0,976.36,6071.0
2020-11-03 13:00:00,976.0,979.31,975.0,975.0,3477.0,976.0,979.31,975.0,975.0,3477.0
2020-11-03 13:30:00,975.23,976.38,970.09,973.83,5286.0,975.23,976.38,970.09,973.83,5286.0
2020-11-03 14:00:00,974.02,978.14,971.74,976.48,4865.0,974.02,978.14,971.74,976.48,4865.0
2020-11-03 14:30:00,975.0,978.0,974.86,977.11,3299.0,975.0,978.0,974.86,977.11,3299.0
2020-11-03 15:00:00,976.42,977.99,970.67,974.97,4193.0,976.42,977.99,970.67,974.97,4193.0
2020-11-03 15:30:00,975.2,980.03,972.78,978.08,15087.0,975.2,980.03,972.78,978.08,15087.0
2020-11-04 09:30:00,965.58,972.3,951.15,960.47,9143.0,965.58,972.3,951.15,960.47,9143.0
2020-11-04 10:00:00,963.79,990.0,963.78,979.64,2888.0,963.79,990.0,963.78,979.64,2888.0
2020-11-04 10:30:00,977.5,985.17,973.01,981.79,2898.0,977.5,985.17,973.01,981.79,2898.0
2020-11-04 11:00:00,981.7,984.0,973.48,974.61,3335.0,981.7,984.0,973.48,974.61,3335.0
2020-11-04 11:30:00,974.6,981.33,969.99,981.33,5692.0,974.6,981.33,969.99,981.33,5692.0
2020-11-04 12:00:00,981.27,988.45,977.31,983.68,3440.0,981.27,988.45,977.31,983.68,3440.0
2020-11-04 12:30:00,984.46,989.3,982.08,986.5,2604.0,984.46,989.3,982.08,986.5,2604.0
2020-11-04 13:00:00,986.41,989.35,983.55,985.75,3661.0,986.41,989.35,983.55,985.75,3661.0
2020-11-04 13:30:00,985.25,988.63,981.7,984.21,1503.0,985.25,988.63,981.7,984.21,1503.0
2020-11-04 14:00:00,983.55,991.0,983.54,988.26,2165.0,983.55,991.0,983.54,988.26,2165.0
2020-11-04 14:30:00,988.43,988.78,984.93,986.86,1708.0,988.43,988.78,984.93,986.86,1708.0
2020-11-04 15:00:00,985.72,988.1,978.93,980.03,2308.0,985.72,988.1,978.93,980.03,2308.0
2020-11-04 15:30:00,981.12,984.58,976.35,976.36,7180.0,981.12,984.58,976.35,976.36,7180.0
2020-11-05 09:30:00,987.04,992.5,978.52,983.78,2588.0,987.04,992.5,978.52,983.78,2588.0
2020-11-05 10:00:00,983.1,998.0,978.74,997.98,2407.0,983.1,998.0,978.74,997.98,2407.0
2020-11-05 10:30:00,997.98,1004.41,996.12,998.82,3961.0,997.98,1004.41,996.12,998.82,3961.0
2020-11-05 11:00:00,998.82,1000.76,993.28,993.98,2171.0,998.82,1000.76,993.28,993.98,2171.0
2020-11-05 11:30:00,993.7,996.36,991.7,992.01,2081.0,993.7,996.36,991.7,992.01,2081.0
2020-11-05 12:00:00,993.16,996.25,984.71,984.71,4091.0,993.16,996.25,984.71,984.71,4091.0
2020-11-05 12:30:00,984.71,992.45,984.71,992.45,1945.0,984.71,992.45,984.71,992.45,1945.0
2020-11-05 13:00:00,993.7,996.27,993.33,995.89,512.0,993.7,996.27,993.33,995.89,512.0
2020-11-05 13:30:00,994.41,996.77,992.31,993.01,830.0,994.41,996.77,992.31,993.01,830.0
2020-11-05 14:00:00,993.05,997.45,989.7,996.0,2536.0,993.05,997.45,989.7,996.0,2536.0
2020-11-05 14:30:00,996.15,997.76,993.64,995.79,2083.0,996.15,997.76,993.64,995.79,2083.0
2020-11-05 15:00:00,996.42,996.7,989.29,992.34,2372.0,996.42,996.7,989.29,992.34,2372.0
2020-11-05 15:30:00,992.62,994.72,988.75,990.0,7638.0,992.62,994.72,988.75,990.0,7638.0
2020-11-06 09:30:00,996.34,996.34,980.62,986.91,2117.0,996.34,996.34,980.62,986.91,2117.0
2020-11-06 10:00:00,986.87,990.68,984.81,989.53,1774.0,986.87,990.68,984.81,989.53,1774.0
2020-11-06 10:30:00,990.68,990.68,980.36,980.46,2399.0,990.68,990.68,980.36,980.46,2399.0
2020-11-06 11:00:00,981.84,988.48,977.39,980.01,1162.0,981.84,988.48,977.39,980.01,1162.0
2020-11-06 11:30:00,980.75,986.09,978.75,985.0,1805.0,980.75,986.09,978.75,985.0,1805.0
2020-11-06 12:00:00,983.95,984.0,980.63,983.45,1431.0,983.95,984.0,980.63,983.45,1431.0
2020-11-06 12:30:00,982.6,983.45,977.84,978.24,1632.0,982.6,983.45,977.84,978.24,1632.0
2020-11-06 13:00:00,978.24,979.14,976.88,977.22,431.0,978.24,979.14,976.88,977.22,431.0
2020-11-06 13:30:00,977.35,983.78,977.35,981.89,2333.0,977.35,983.78,977.35,981.89,2333.0
2020-11-06 14:00:00,982.74,983.78,980.64,982.93,706.0,982.74,983.78,980.64,982.93,706.0
2020-11-06 14:30:00,982.93,983.7,979.5,980.31,1652.0,982.93,983.7,979.5,980.31,1652.0
2020-11-06 15:00:00,980.23,980.7,974.76,976.33,1118.0,980.23,980.7,974.76,976.33,1118.0
2020-11-06 15:30:00,976.78,979.77,974.14,974.16,4636.0,976.78,979.77,974.14,974.16,4636.0
2020-11-09 09:30:00,1024.0,1050.0,1020.53,1028.0,8453.0,1024.0,1050.0,1020.53,1028.0,8453.0
2020-11-09 10:00:00,1028.0,1035.62,1014.56,1022.87,5202.0,1028.0,1035.62,1014.56,1022.87,5202.0
2020-11-09 10:30:00,1024.48,1029.71,1015.03,1025.93,4369.0,1024.48,1029.71,1015.03,1025.93,4369.0
2020-11-09 11:00:00,1025.84,1028.61,1015.6,1022.4,6625.0,1025.84,1028.61,1015.6,1022.4,6625.0
2020-11-09 11:30:00,1020.52,1027.99,1019.6,1026.29,3098.0,1020.52,1027.99,1019.6,1026.29,3098.0
2020-11-09 12:00:00,1026.38,1040.0,1026.22,1038.7,3138.0,1026.38,1040.0,1026.22,1038.7,3138.0
2020-11-09 12:30:00,1041.43,1044.65,1037.61,1042.29,3216.0,1041.43,1044.65,1037.61,1042.29,3216.0
2020-11-09 13:00:00,1042.02,1048.58,1038.42,1048.58,3350.0,1042.02,1048.58,1038.42,1048.58,3350.0
2020-11-09 13:30:00,1048.53,1052.91,1045.38,1046.85,3424.0,1048.53,1052.91,1045.38,1046.85,3424.0
2020-11-09 14:00:00,1047.73,1052.55,1041.01,1049.0,2249.0,1047.73,1052.55,1041.01,1049.0,2249.0
2020-11-09 14:30:00,1048.0,1049.0,1043.4,1048.0,2235.0,1048.0,1049.0,1043.4,1048.0,2235.0
2020-11-09 15:00:00,1047.71,1051.46,1037.7,1046.12,1386.0,1047.71,1051.46,1037.7,1046.12,1386.0
2020-11-09 15:30:00,1044.46,1045.0,1023.75,1023.79,8555.0,1044.46,1045.0,1023.75,1023.79,8555.0
2020-11-10 09:30:00,1029.91,1035.01,1021.68,1030.85,1867.0,1029.91,1035.01,1021.68,1030.85,1867.0
2020-11-10 10:00:00,1033.14,1040.45,1030.4,1035.55,2482.0,1033.14,1040.45,1030.4,1035.55,2482.0
2020-11-10 10:30:00,1035.84,1039.44,1030.0,1032.38,1218.0,1035.84,1039.44,1030.0,1032.38,1218.0
2020-11-10 11:00:00,1032.36,1038.69,1032.35,1035.89,1476.0,1032.36,1038.69,1032.35,1035.89,1476.0
2020-11-10 11:30:00,1035.67,1035.88,1025.0,1028.76,2234.0,1035.67,1035.88,1025.0,1028.76,2234.0
2020-11-10 12:00:00,1027.6,1031.7,1025.77,1026.26,2378.0,1027.6,1031.7,1025.77,1026.26,2378.0
2020-11-10 12:30:00,1026.5,1032.48,1023.9,1025.5,2102.0,1026.5,1032.48,1023.9,1025.5,2102.0
2020-11-10 13:00:00,1024.5,1026.14,1020.18,1022.2,1837.0,1024.5,1026.14,1020.18,1022.2,1837.0
2020-11-10 13:30:00,1026.3,1027.94,1016.71,1021.31,1653.0,1026.3,1027.94,1016.71,1021.31,1653.0
2020-11-10 14:00:00,1021.31,1026.98,1020.13,1022.6,2819.0,1021.31,1026.98,1020.13,1022.6,2819.0
2020-11-10 14:30:00,1022.79,1029.25,1022.79,1029.25,1084.0,1022.79,1029.25,1022.79,1029.25,1084.0
2020-11-10 15:00:00,1028.79,1040.0,1025.26,1037.4,6379.0,1028.79,1040.0,1025.26,1037.4,6379.0
2020-11-10 15:30:00,1037.31,1048.28,1033.27,1046.92,18063.0,1037.31,1048.28,1033.27,1046.92,18063.0
2020-11-11 09:30:00,1054.0,1059.11,1034.3,1037.06,5511.0,1054.0,1059.11,1034.3,1037.06,5511.0
2020-11-11 10:00:00,1038.32,1040.0,1034.43,1039.0,1506.0,1038.32,1040.0,1034.43,1039.0,1506.0
2020-11-11 10:30:00,1039.02,1042.37,1035.52,1040.41,2359.0,1039.02,1042.37,1035.52,1040.41,2359.0
2020-11-11 11:00:00,1040.41,1041.38,1036.88,1038.68,1405.0,1040.41,1041.38,1036.88,1038.68,1405.0
2020-11-11 11:30:00,1036.74,1039.55,1036.56,1038.21,1206.0,1036.74,1039.55,1036.56,1038.21,1206.0
2020-11-11 12:00:00,1038.19,1039.53,1030.61,1032.8,1805.0,1038.19,1039.53,1030.61,1032.8,1805.0
2020-11-11 12:30:00,1031.5,1038.48,1031.5,1037.22,1680.0,1031.5,1038.48,1031.5,1037.22,1680.0
2020-11-11 13:00:00,1037.72,1037.89,1031.74,1034.76,1286.0,1037.72,1037.89,1031.74,1034.76,1286.0
2020-11-11 13:30:00,1034.76,1036.15,1032.38,1032.38,1477.0,1034.76,1036.15,1032.38,1032.38,1477.0
2020-11-11 14:00:00,1032.99,1034.71,1030.09,1030.09,1214.0,1032.99,1034.71,1030.09,1030.09,1214.0
2020-11-11 14:30:00,1030.09,1031.0,1025.65,1029.98,2442.0,1030.09,1031.0,1025.65,1029.98,2442.0
2020-11-11 15:00:00,1031.0,1032.0,1027.35,1029.93,1991.0,1031.0,1032.0,1027.35,1029.93,1991.0
2020-11-11 15:30:00,1029.93,1035.0,1028.16,1033.88,6470.0,1029.93,1035.0,1028.16,1033.88,6470.0
2020-11-12 09:30:00,1027.02,1028.0,1015.0,1019.08,1011.0,1027.02,1028.0,1015.0,1019.08,1011.0
2020-11-12 10:00:00,1013.67,1022.9,1011.87,1018.67,2025.0,1013.67,1022.9,1011.87,1018.67,2025.0
2020-11-12 10:30:00,1018.4,1024.29,1017.23,1020.63,3369.0,1018.4,1024.29,1017.23,1020.63,3369.0
2020-11-12 11:00:00,1020.69,1027.41,1018.7,1019.02,1594.0,1020.69,1027.41,1018.7,1019.02,1594.0
2020-11-12 11:30:00,1021.07,1022.63,1018.52,1018.52,597.0,1021.07,1022.63,1018.52,1018.52,597.0
2020-11-12 12:00:00,1018.46,1020.92,1015.45,1015.45,1228.0,1018.46,1020.92,1015.45,1015.45,1228.0
2020-11-12 12:30:00,1014.93,1016.29,1008.37,1009.41,1122.0,1014.93,1016.29,1008.37,1009.41,1122.0
2020-11-12 13:00:00,1008.8,1010.45,1003.47,1006.67,628.0,1008.8,1010.45,1003.47,1006.67,628.0
2020-11-12 13:30:00,1006.93,1015.85,1006.92,1010.02,1958.0,1006.93,1015.85,1006.92,1010.02,1958.0
2020-11-12 14:00:00,1011.0,1017.28,1010.43,1013.5,1494.0,1011.0,1017.28,1010.43,1013.5,1494.0
2020-11-12 14:30:00,1013.5,1016.55,1008.49,1010.18,1327.0,1013.5,1016.55,1008.49,1010.18,1327.0
2020-11-12 15:00:00,1011.0,1015.58,1008.47,1014.86,1124.0,1011.0,1015.58,1008.47,1014.86,1124.0
2020-11-12 15:30:00,1013.9,1021.78,1010.49,1021.76,8157.0,1013.9,1021.78,1010.49,1021.76,8157.0
2020-11-13 09:30:00,1029.28,1035.48,1020.88,1032.8,1042.0,1029.28,1035.48,1020.88,1032.8,1042.0
2020-11-13 10:00:00,1032.0,1038.09,1030.36,1034.54,1085.0,1032.0,1038.09,1030.36,1034.54,1085.0
2020-11-13 10:30:00,1034.54,1038.09,1033.55,1034.58,877.0,1034.54,1038.09,1033.55,1034.58,877.0
2020-11-13 11:00:00,1035.38,1037.12,1033.97,1037.09,1398.0,1035.38,1037.12,1033.97,1037.09,1398.0
2020-11-13 11:30:00,1037.02,1046.4,1037.01,1042.06,2420.0,1037.02,1046.4,1037.01,1042.06,2420.0
2020-11-13 12:00:00,1044.57,1045.36,1036.74,1038.91,1558.0,1044.57,1045.36,1036.74,1038.91,1558.0
2020-11-13 12:30:00,1039.16,1042.2,1037.9,1039.97,1213.0,1039.16,1042.2,1037.9,1039.97,1213.0
2020-11-13 13:00:00,1038.73,1041.4,1038.3,1040.68,404.0,1038.73,1041.4,1038.3,1040.68,404.0
2020-11-13 13:30:00,1041.08,1045.17,1039.62,1043.97,1052.0,1041.08,1045.17,1039.62,1043.97,1052.0
2020-11-13 14:00:00,1045.22,1048.61,1044.75,1048.61,1358.0,1045.22,1048.61,1044.75,1048.61,1358.0
2020-11-13 14:30:00,1047.73,1051.01,1046.65,1049.7,1379.0,1047.73,1051.01,1046.65,1049.7,1379.0
2020-11-13 15:00:00,1049.38,1050.59,1044.16,1045.18,797.0,1049.38,1050.59,1044.16,1045.18,797.0
2020-11-13 15:30:00,1044.21,1048.84,1042.14,1043.05,7673.0,1044.21,1048.84,1042.14,1043.05,7673.0
2020-11-16 09:30:00,1063.61,1067.0,1053.68,1053.92,1932.0,1063.61,1067.0,1053.68,1053.92,1932.0
2020-11-16 10:00:00,1050.62,1062.23,1050.61,1060.0,1850.0,1050.62,1062.23,1050.61,1060.0,1850.0
2020-11-16 10:30:00,1060.23,1063.15,1059.03,1062.58,1541.0,1060.23,1063.15,1059.03,1062.58,1541.0
2020-11-16 11:00:00,1061.79,1065.87,1060.1,1065.75,505.0,1061.79,1065.87,1060.1,1065.75,505.0
2020-11-16 11:30:00,1065.23,1068.1,1063.01,1063.21,1053.0,1065.23,1068.1,1063.01,1063.21,1053.0
2020-11-16 12:00:00,1063.36,1064.67,1060.25,1060.81,2023.0,1063.36,1064.67,1060.25,1060.81,2023.0
2020-11-16 12:30:00,1062.72,1066.85,1060.68,1065.1,1237.0,1062.72,1066.85,1060.68,1065.1,1237.0
2020-11-16 13:00:00,1064.3,1065.09,1058.88,1061.5,1727.0,1064.3,1065.09,1058.88,1061.5,1727.0
2020-11-16 13:30:00,1060.35,1063.84,1059.01,1060.39,794.0,1060.35,1063.84,1059.01,1060.39,794.0
2020-11-16 14:00:00,1060.43,1064.37,1060.08,1062.99,2050.0,1060.43,1064.37,1060.08,1062.99,2050.0
2020-11-16 14:30:00,1063.73,1064.37,1061.41,1064.26,1791.0,1063.73,1064.37,1061.41,1064.26,1791.0
2020-11-16 15:00:00,1064.97,1064.97,1060.09,1061.1,1348.0,1064.97,1064.97,1060.09,1061.1,1348.0
2020-11-16 15:30:00,1063.6,1073.44,1063.6,1073.43,10731.0,1063.6,1073.44,1063.6,1073.43,10731.0
2020-11-17 09:30:00,1059.0,1064.49,1052.77,1053.11,1901.0,1059.0,1064.49,1052.77,1053.11,1901.0
2020-11-17 10:00:00,1053.78,1057.42,1050.2,1054.04,2319.0,1053.78,1057.42,1050.2,1054.04,2319.0
2020-11-17 10:30:00,1051.85,1053.81,1047.02,1050.61,2194.0,1051.85,1053.81,1047.02,1050.61,2194.0
2020-11-17 11:00:00,1050.31,1052.69,1048.04,1049.73,1591.0,1050.31,1052.69,1048.04,1049.73,1591.0
2020-11-17 11:30:00,1051.11,1051.71,1047.63,1047.78,2199.0,1051.11,1051.71,1047.63,1047.78,2199.0
2020-11-17 12:00:00,1046.6,1053.79,1046.4,1052.73,3835.0,1046.6,1053.79,1046.4,1052.73,3835.0
2020-11-17 12:30:00,1052.64,1052.65,1049.86,1050.38,842.0,1052.64,1052.65,1049.86,1050.38,842.0
2020-11-17 13:00:00,1050.92,1051.91,1046.8,1047.41,454.0,1050.92,1051.91,1046.8,1047.41,454.0
2020-11-17 13:30:00,1047.61,1052.84,1047.42,1051.49,2259.0,1047.61,1052.84,1047.42,1051.49,2259.0
2020-11-17 14:00:00,1051.49,1057.03,1050.83,1055.14,3257.0,1051.49,1057.03,1050.83,1055.14,3257.0
2020-11-17 14:30:00,1055.68,1059.88,1054.67,1056.01,2917.0,1055.68,1059.88,1054.67,1056.01,2917.0
2020-11-17 15:00:00,1055.2,1055.34,1051.47,1053.39,2130.0,1055.2,1055.34,1051.47,1053.39,2130.0
2020-11-17 15:30:00,1053.3,1057.05,1051.68,1055.04,6627.0,1053.3,1057.05,1051.68,1055.04,6627.0
2020-11-18 09:30:00,1060.81,1060.81,1045.02,1050.01,2783.0,1060.81,1060.81,1045.02,1050.01,2783.0
2020-11-18 10:00:00,1049.99,1054.69,1047.1,1050.2,1632.0,1049.99,1054.69,1047.1,1050.2,1632.0
2020-11-18 10:30:00,1050.38,1053.07,1048.67,1050.23,755.0,1050.38,1053.07,1048.67,1050.23,755.0
2020-11-18 11:00:00,1048.68,1053.84,1047.85,1050.52,3948.0,1048.68,1053.84,1047.85,1050.52,3948.0
2020-11-18 11:30:00,1050.5,1051.14,1048.12,1049.46,896.0,1050.5,1051.14,1048.12,1049.46,896.0
2020-11-18 12:00:00,1048.65,1049.93,1043.67,1047.6,3086.0,1048.65,1049.93,1043.67,1047.6,3086.0
2020-11-18 12:30:00,1047.9,1048.67,1043.62,1044.42,3179.0,1047.9,1048.67,1043.62,1044.42,3179.0
2020-11-18 13:00:00,1043.68,1049.03,1043.68,1044.28,4233.0,1043.68,1049.03,1043.68,1044.28,4233.0
2020-11-18 13:30:00,1044.02,1044.92,1037.51,1041.24,2855.0,1044.02,1044.92,1037.51,1041.24,2855.0
2020-11-18 14:00:00,1040.57,1041.92,1034.7,1034.86,3382.0,1040.57,1041.92,1034.7,1034.86,3382.0
2020-11-18 14:30:00,1035.67,1037.85,1032.29,1032.29,2322.0,1035.67,1037.85,1032.29,1032.29,2322.0
2020-11-18 15:00:00,1031.88,1047.15,1030.25,1042.6,7938.0,1031.88,1047.15,1030.25,1042.6,7938.0
2020-11-18 15:30:00,1042.71,1045.46,1035.01,1035.01,12297.0,1042.71,1045.46,1035.01,1035.01,12297.0
2020-11-19 09:30:00,1026.08,1026.08,1001.0,1008.5,4059.0,1026.08,1026.08,1001.0,1008.5,4059.0
2020-11-19 10:00:00,1006.5,1014.9,1006.49,1009.55,2556.0,1006.5,1014.9,1006.49,1009.55,2556.0
2020-11-19 10:30:00,1009.13,1018.54,1008.17,1012.15,2483.0,1009.13,1018.54,1008.17,1012.15,2483.0
2020-11-19 11:00:00,1012.0,1014.01,1006.24,1007.55,3295.0,1012.0,1014.01,1006.24,1007.55,3295.0
2020-11-19 11:30:00,1006.88,1006.88,1001.1,1003.77,2903.0,1006.88,1006.88,1001.1,1003.77,2903.0
2020-11-19 12:00:00,1003.05,1003.87,995.0,998.64,3349.0,1003.05,1003.87,995.0,998.64,3349.0
2020-11-19 12:30:00,998.8,1003.41,997.49,1000.98,4729.0,998.8,1003.41,997.49,1000.98,4729.0
2020-11-19 13:00:00,1003.28,1007.22,1001.99,1004.0,1921.0,1003.28,1007.22,1001.99,1004.0,1921.0
2020-11-19 13:30:00,1004.0,1007.19,1003.49,1004.46,2641.0,1004.0,1007.19,1003.49,1004.46,2641.0
2020-11-19 14:00:00,1004.81,1006.04,1002.46,1002.46,2589.0,1004.81,1006.04,1002.46,1002.46,2589.0
2020-11-19 14:30:00,1003.15,1009.38,1002.69,1002.7,4638.0,1003.15,1009.38,1002.69,1002.7,4638.0
2020-11-19 15:00:00,1002.16,1006.56,999.0,1005.14,4612.0,1002.16,1006.56,999.0,1005.14,4612.0
2020-11-19 15:30:00,1005.66,1009.68,1002.53,1006.04,11697.0,1005.66,1009.68,1002.53,1006.04,11697.0
2020-11-20 09:30:00,1009.44,1013.79,1002.1,1002.75,2659.0,1009.44,1013.79,1002.1,1002.75,2659.0
2020-11-20 10:00:00,1001.61,1002.92,992.22,994.36,2570.0,1001.61,1002.92,992.22,994.36,2570.0
2020-11-20 10:30:00,994.47,1003.0,994.01,996.69,3460.0,994.47,1003.0,994.01,996.69,3460.0
2020-11-20 11:00:00,997.76,1000.17,992.3,993.38,1965.0,997.76,1000.17,992.3,993.38,1965.0
2020-11-20 11:30:00,994.51,997.4,990.91,996.39,2314.0,994.51,997.4,990.91,996.39,2314.0
2020-11-20 12:00:00,996.0,996.34,989.1,992.72,2611.0,996.0,996.34,989.1,992.72,2611.0
2020-11-20 12:30:00,991.77,994.7,990.24,994.34,1447.0,991.77,994.7,990.24,994.34,1447.0
2020-11-20 13:00:00,994.8,997.53,992.28,994.24,1392.0,994.8,997.53,992.28,994.24,1392.0
2020-11-20 13:30:00,994.32,996.89,991.48,995.98,2251.0,994.32,996.89,991.48,995.98,2251.0
2020-11-20 14:00:00,995.48,997.61,994.57,995.97,2341.0,995.48,997.61,994.57,995.97,2341.0
2020-11-20 14:30:00,995.91,999.44,992.37,994.19,3167.0,995.91,999.44,992.37,994.19,3167.0
2020-11-20 15:00:00,993.72,994.23,990.49,990.5,3370.0,993.72,994.23,990.49,990.5,3370.0
2020-11-20 15:30:00,990.35,1002.85,990.09,997.91,9152.0,990.35,1002.85,990.09,997.91,9152.0
2020-11-23 09:30:00,1003.55,1003.55,990.19,996.0,2893.0,1003.55,1003.55,990.19,996.0,2893.0
2020-11-23 10:00:00,991.4,997.97,990.31,990.31,2446.0,991.4,997.97,990.31,990.31,2446.0
2020-11-23 10:30:00,993.02,999.19,991.72,998.54,1742.0,993.02,999.19,991.72,998.54,1742.0
2020-11-23 11:00:00,999.1,1004.43,999.1,1001.61,2049.0,999.1,1004.43,999.1,1001.61,2049.0
2020-11-23 11:30:00,1000.64,1000.64,995.35,999.91,2034.0,1000.64,1000.64,995.35,999.91,2034.0
2020-11-23 12:00:00,999.1,999.81,994.57,995.94,2511.0,999.1,999.81,994.57,995.94,2511.0
2020-11-23 12:30:00,995.67,997.05,994.45,996.7,2110.0,995.67,997.05,994.45,996.7,2110.0
2020-11-23 13:00:00,996.33,1001.37,996.15,999.92,1883.0,996.33,1001.37,996.15,999.92,1883.0
2020-11-23 13:30:00,1000.07,1005.33,999.73,1004.08,2416.0,1000.07,1005.33,999.73,1004.08,2416.0
2020-11-23 14:00:00,1003.95,1004.47,1000.47,1000.55,1313.0,1003.95,1004.47,1000.47,1000.55,1313.0
2020-11-23 14:30:00,1000.98,1003.1,997.39,1002.03,2554.0,1000.98,1003.1,997.39,1002.03,2554.0
2020-11-23 15:00:00,1003.17,1004.11,1002.15,1002.79,2133.0,1003.17,1004.11,1002.15,1002.79,2133.0
2020-11-23 15:30:00,1002.86,1003.65,996.12,1002.18,5181.0,1002.86,1003.65,996.12,1002.18,5181.0
2020-11-24 09:30:00,1012.37,1014.98,1001.37,1006.76,2608.0,1012.37,1014.98,1001.37,1006.76,2608.0
2020-11-24 10:00:00,1007.18,1021.94,1006.71,1018.77,4717.0,1007.18,1021.94,1006.71,1018.77,4717.0
2020-11-24 10:30:00,1018.42,1019.89,1013.02,1013.02,3418.0,1018.42,1019.89,1013.02,1013.02,3418.0
2020-11-24 11:00:00,1014.22,1018.18,1011.36,1018.18,5946.0,1014.22,1018.18,1011.36,1018.18,5946.0
2020-11-24 11:30:00,1016.12,1021.83,1016.12,1020.87,4718.0,1016.12,1021.83,1016.12,1020.87,4718.0
2020-11-24 12:00:00,1020.45,1022.44,1018.49,1021.89,3005.0,1020.45,1022.44,1018.49,1021.89,3005.0
2020-11-24 12:30:00,1022.45,1024.73,1020.81,1024.12,2520.0,1022.45,1024.73,1020.81,1024.12,2520.0
2020-11-24 13:00:00,1023.81,1025.45,1022.03,1024.27,6016.0,1023.81,1025.45,1022.03,1024.27,6016.0
2020-11-24 13:30:00,1025.0,1025.0,1022.02,1023.96,5422.0,1025.0,1025.0,1022.02,1023.96,5422.0
2020-11-24 14:00:00,1023.78,1028.5,1022.61,1025.55,4153.0,1023.78,1028.5,1022.61,1025.55,4153.0
2020-11-24 14:30:00,1025.23,1028.33,1022.33,1026.72,4667.0,1025.23,1028.33,1022.33,1026.72,4667.0
2020-11-24 15:00:00,1026.39,1027.67,1024.06,1025.59,2711.0,1026.39,1027.67,1024.06,1025.59,2711.0
2020-11-24 15:30:00,1025.75,1027.57,1022.04,1025.7,9698.0,1025.75,1027.57,1022.04,1025.7,9698.0
2020-11-25 09:30:00,1030.0,1030.0,1008.0,1008.57,8740.0,1030.0,1030.0,1008.0,1008.57,8740.0
2020-11-25 10:00:00,1010.48,1016.17,1006.29,1009.73,1651.0,1010.48,1016.17,1006.29,1009.73,1651.0
2020-11-25 10:30:00,1008.3,1012.87,1007.31,1011.06,2545.0,1008.3,1012.87,1007.31,1011.06,2545.0
2020-11-25 11:00:00,1011.54,1018.3,1010.78,1017.5,2540.0,1011.54,1018.3,1010.78,1017.5,2540.0
2020-11-25 11:30:00,1017.48,1021.8,1015.86,1020.63,1993.0,1017.48,1021.8,1015.86,1020.63,1993.0
2020-11-25 12:00:00,1021.09,1021.58,1014.43,1016.1,4464.0,1021.09,1021.58,1014.43,1016.1,4464.0
2020-11-25 12:30:00,1016.1,1017.97,1011.84,1013.7,2830.0,1016.1,1017.97,1011.84,1013.7,2830.0
2020-11-25 13:00:00,1012.56,1013.45,1008.79,1010.1,1546.0,1012.56,1013.45,1008.79,1010.1,1546.0
2020-11-25 13:30:00,1010.26,1015.02,1009.04,1013.41,3061.0,1010.26,1015.02,1009.04,1013.41,3061.0
2020-11-25 14:00:00,1013.27,1015.63,1011.19,1011.99,3302.0,1013.27,1015.63,1011.19,1011.99,3302.0
2020-11-25 14:30:00,1012.5,1012.64,1008.1,1009.6,1207.0,1012.5,1012.64,1008.1,1009.6,1207.0
2020-11-25 15:00:00,1009.52,1011.46,1007.34,1009.97,1369.0,1009.52,1011.46,1007.34,1009.97,1369.0
2020-11-25 15:30:00,1008.41,1009.13,1003.84,1006.0,4653.0,1008.41,1009.13,1003.84,1006.0,4653.0
2020-11-27 09:30:00,1004.0,1005.0,991.19,998.86,4176.0,1004.0,1005.0,991.19,998.86,4176.0
2020-11-27 10:00:00,999.71,1004.8,997.5,997.5,1983.0,999.71,1004.8,997.5,997.5,1983.0
2020-11-27 10:30:00,997.0,1002.13,995.82,1001.0,3460.0,997.0,1002.13,995.82,1001.0,3460.0
2020-11-27 11:00:00,1000.67,1007.15,998.23,1006.01,3875.0,1000.67,1007.15,998.23,1006.01,3875.0
2020-11-27 11:30:00,1005.91,1011.69,1002.83,1007.91,1503.0,1005.91,1011.69,1002.83,1007.91,1503.0
2020-11-27 12:00:00,1008.76,1009.47,1002.6,1005.73,3031.0,1008.76,1009.47,1002.6,1005.73,3031.0
2020-11-27 12:30:00,1005.73,1006.66,1000.01,1002.21,2962.0,1005.73,1006.66,1000.01,1002.21,2962.0
2020-11-30 09:30:00,1003.45,1006.58,991.1,991.13,5439.0,1003.45,1006.58,991.1,991.13,5439.0
2020-11-30 10:00:00,991.81,996.41,987.05,989.24,6015.0,991.81,996.41,987.05,989.24,6015.0
2020-11-30 10:30:00,990.36,994.38,987.4,993.17,2722.0,990.36,994.38,987.4,993.17,2722.0
2020-11-30 11:00:00,993.19,994.38,987.42,987.57,2824.0,993.19,994.38,987.42,987.57,2824.0
2020-11-30 11:30:00,987.45,989.98,981.93,983.72,4118.0,987.45,989.98,981.93,983.72,4118.0
2020-11-30 12:00:00,982.82,985.23,980.0,981.27,2521.0,982.82,985.23,980.0,981.27,2521.0
2020-11-30 12:30:00,981.0,983.73,980.83,981.29,3065.0,981.0,983.73,980.83,981.29,3065.0
2020-11-30 13:00:00,982.28,982.28,976.28,978.99,2750.0,982.28,982.28,976.28,978.99,2750.0
2020-11-30 13:30:00,978.99,979.42,976.19,976.21,2951.0,978.99,979.42,976.19,976.21,2951.0
2020-11-30 14:00:00,976.2,978.64,973.1,976.7,5522.0,976.2,978.64,973.1,976.7,5522.0
2020-11-30 14:30:00,977.29,978.99,971.2,978.99,4659.0,977.29,978.99,971.2,978.99,4659.0
2020-11-30 15:00:00,978.99,979.19,974.23,974.24,4097.0,978.99,979.19,974.23,974.24,4097.0
2020-11-30 15:30:00,973.85,977.97,972.31,972.31,10207.0,973.85,977.97,972.31,972.31,10207.0
2020-12-01 09:30:00,997.1,997.43,976.12,992.13,6527.0,997.1,997.43,976.12,992.13,6527.0
2020-12-01 10:00:00,986.58,994.43,982.22,992.85,2329.0,986.58,994.43,982.22,992.85,2329.0
2020-12-01 10:30:00,992.8,998.0,991.04,993.99,3542.0,992.8,998.0,991.04,993.99,3542.0
2020-12-01 11:00:00,993.18,996.46,992.56,994.33,2841.0,993.18,996.46,992.56,994.33,2841.0
2020-12-01 11:30:00,993.51,994.86,987.3,989.0,1195.0,993.51,994.86,987.3,989.0,1195.0
2020-12-01 12:00:00,989.3,992.83,987.86,991.63,1521.0,989.3,992.83,987.86,991.63,1521.0
2020-12-01 12:30:00,991.13,993.7,989.93,989.93,1694.0,991.13,993.7,989.93,989.93,1694.0
2020-12-01 13:00:00,990.65,990.7,986.17,986.3,766.0,990.65,990.7,986.17,986.3,766.0
2020-12-01 13:30:00,986.98,991.0,984.58,990.19,1254.0,986.98,991.0,984.58,990.19,1254.0
2020-12-01 14:00:00,990.92,993.22,986.61,988.98,1757.0,990.92,993.22,986.61,988.98,1757.0
2020-12-01 14:30:00,991.93,994.72,989.31,991.95,1588.0,991.93,994.72,989.31,991.95,1588.0
2020-12-01 15:00:00,992.38,992.39,988.62,991.41,1647.0,992.38,992.39,988.62,991.41,1647.0
2020-12-01 15:30:00,991.46,995.99,989.3,992.7,3816.0,991.46,995.99,989.3,992.7,3816.0
2020-12-02 09:30:00,988.54,999.99,986.96,997.1,2180.0,988.54,999.99,986.96,997.1,2180.0
2020-12-02 10:00:00,997.18,998.78,982.3,992.17,4852.0,997.18,998.78,982.3,992.17,4852.0
2020-12-02 10:30:00,989.84,991.27,986.86,991.16,1950.0,989.84,991.27,986.86,991.16,1950.0
2020-12-02 11:00:00,992.5,994.25,990.51,992.01,1407.0,992.5,994.25,990.51,992.01,1407.0
2020-12-02 11:30:00,991.23,993.1,985.47,985.47,4322.0,991.23,993.1,985.47,985.47,4322.0
2020-12-02 12:00:00,985.43,987.0,981.93,984.68,2981.0,985.43,987.0,981.93,984.68,2981.0
2020-12-02 12:30:00,984.05,986.35,982.81,984.89,1079.0,984.05,986.35,982.81,984.89,1079.0
2020-12-02 13:00:00,986.05,988.32,984.6,986.42,1765.0,986.05,988.32,984.6,986.42,1765.0
2020-12-02 13:30:00,987.31,991.51,985.55,985.55,1617.0,987.31,991.51,985.55,985.55,1617.0
2020-12-02 14:00:00,986.36,988.63,984.97,987.75,4480.0,986.36,988.63,984.97,987.75,4480.0
2020-12-02 14:30:00,986.99,988.5,986.08,988.38,3690.0,986.99,988.5,986.08,988.38,3690.0
2020-12-02 15:00:00,987.92,991.1,987.4,988.69,6650.0,987.92,991.1,987.4,988.69,6650.0
2020-12-02 15:30:00,988.05,993.9,988.05,993.89,8273.0,988.05,993.9,988.05,993.89,8273.0
2020-12-03 09:30:00,990.65,990.65,981.35,987.6,2783.0,990.65,990.65,981.35,987.6,2783.0
2020-12-03 10:00:00,985.82,989.56,984.0,988.5,1870.0,985.82,989.56,984.0,988.5,1870.0
2020-12-03 10:30:00,987.7,994.94,986.6,990.65,2082.0,987.7,994.94,986.6,990.65,2082.0
2020-12-03 11:00:00,989.25,992.67,986.59,992.0,1186.0,989.25,992.67,986.59,992.0,1186.0
2020-12-03 11:30:00,989.25,994.4,986.3,987.99,3674.0,989.25,994.4,986.3,987.99,3674.0
2020-12-03 12:00:00,986.81,991.96,986.25,990.17,2404.0,986.81,991.96,986.25,990.17,2404.0
2020-12-03 12:30:00,990.8,992.05,987.25,990.16,1132.0,990.8,992.05,987.25,990.16,1132.0
2020-12-03 13:00:00,990.3,991.12,984.67,985.0,1368.0,990.3,991.12,984.67,985.0,1368.0
2020-12-03 13:30:00,986.16,987.22,983.0,983.0,1532.0,986.16,987.22,983.0,983.0,1532.0
2020-12-03 14:00:00,982.0,984.7,980.3,983.99,1334.0,982.0,984.7,980.3,983.99,1334.0
2020-12-03 14:30:00,983.97,984.08,981.01,983.17,1003.0,983.97,984.08,981.01,983.17,1003.0
2020-12-03 15:00:00,982.36,985.41,982.15,983.0,2245.0,982.36,985.41,982.15,983.0,2245.0
2020-12-03 15:30:00,983.0,985.01,975.7,979.03,4195.0,983.0,985.01,975.7,979.03,4195.0
2020-12-04 09:30:00,982.84,992.9,982.84,990.57,2587.0,982.84,992.9,982.84,990.57,2587.0
2020-12-04 10:00:00,990.4,991.73,987.75,991.26,1440.0,990.4,991.73,987.75,991.26,1440.0
2020-12-04 10:30:00,990.61,993.51,989.5,992.81,4078.0,990.61,993.51,989.5,992.81,4078.0
2020-12-04 11:00:00,993.0,994.63,991.5,993.75,2872.0,993.0,994.63,991.5,993.75,2872.0
2020-12-04 11:30:00,992.36,994.0,990.11,990.61,1179.0,992.36,994.0,990.11,990.61,1179.0
2020-12-04 12:00:00,990.75,993.47,990.03,992.02,376.0,990.75,993.47,990.03,992.02,376.0
2020-12-04 12:30:00,993.22,993.23,988.02,990.5,1509.0,993.22,993.23,988.02,990.5,1509.0
2020-12-04 13:00:00,990.8,995.9,990.8,992.7,2055.0,990.8,995.9,990.8,992.7,2055.0
2020-12-04 13:30:00,992.84,994.61,990.44,992.96,1578.0,992.84,994.61,990.44,992.96,1578.0
2020-12-04 14:00:00,992.9,993.51,991.46,992.13,1342.0,992.9,993.51,991.46,992.13,1342.0
2020-12-04 14:30:00,991.61,995.06,991.61,994.0,1434.0,991.61,995.06,991.61,994.0,1434.0
2020-12-04 15:00:00,993.33,998.47,993.33,996.19,1466.0,993.33,998.47,993.33,996.19,1466.0
2020-12-04 15:30:00,996.36,1002.16,995.81,1000.45,3703.0,996.36,1002.16,995.81,1000.45,3703.0
2020-12-07 09:30:00,990.25,998.0,990.25,998.0,1009.0,990.25,998.0,990.25,998.0,1009.0
2020-12-07 10:00:00,996.61,996.8,990.49,991.8,1497.0,996.61,996.8,990.49,991.8,1497.0
2020-12-07 10:30:00,994.34,994.7,990.49,993.2,1209.0,994.34,994.7,990.49,993.2,1209.0
2020-12-07 11:00:00,993.0,995.69,990.32,993.34,3018.0,993.0,995.69,990.32,993.34,3018.0
2020-12-07 11:30:00,993.32,993.32,984.6,988.65,3223.0,993.32,993.32,984.6,988.65,3223.0
2020-12-07 12:00:00,987.51,987.94,980.83,983.44,1419.0,987.51,987.94,980.83,983.44,1419.0
2020-12-07 12:30:00,982.78,985.08,981.08,982.53,945.0,982.78,985.08,981.08,982.53,945.0
2020-12-07 13:00:00,981.81,985.0,981.0,983.34,2015.0,981.81,985.0,981.0,983.34,2015.0
2020-12-07 13:30:00,984.9,988.48,983.72,985.4,3041.0,984.9,988.48,983.72,985.4,3041.0
2020-12-07 14:00:00,985.0,986.79,983.4,984.51,1955.0,985.0,986.79,983.4,984.51,1955.0
2020-12-07 14:30:00,984.75,991.99,984.75,988.69,4329.0,984.75,991.99,984.75,988.69,4329.0
2020-12-07 15:00:00,987.94,990.66,984.38,984.38,3562.0,987.94,990.66,984.38,984.38,3562.0
2020-12-07 15:30:00,985.0,986.99,980.68,982.13,5557.0,985.0,986.99,980.68,982.13,5557.0
2020-12-08 09:30:00,979.19,993.29,978.0,991.5,3110.0,979.19,993.29,978.0,991.5,3110.0
2020-12-08 10:00:00,990.94,996.7,990.61,994.73,2775.0,990.94,996.7,990.61,994.73,2775.0
2020-12-08 10:30:00,993.67,999.02,992.48,998.9,2457.0,993.67,999.02,992.48,998.9,2457.0
2020-12-08 11:00:00,998.93,1006.28,998.35,1004.9,4653.0,998.93,1006.28,998.35,1004.9,4653.0
2020-12-08 11:30:00,1004.9,1007.08,1000.61,1002.6,1914.0,1004.9,1007.08,1000.61,1002.6,1914.0
2020-12-08 12:00:00,1004.2,1007.18,1001.61,1005.0,1810.0,1004.2,1007.18,1001.61,1005.0,1810.0
2020-12-08 12:30:00,1005.56,1007.2,1002.95,1004.1,1745.0,1005.56,1007.2,1002.95,1004.1,1745.0
2020-12-08 13:00:00,1004.23,1006.0,1001.21,1004.67,1151.0,1004.23,1006.0,1001.21,1004.67,1151.0
2020-12-08 13:30:00,1003.89,1005.34,1003.12,1004.52,2903.0,1003.89,1005.34,1003.12,1004.52,2903.0
2020-12-08 14:00:00,1004.45,1006.51,1003.06,1004.99,2421.0,1004.45,1006.51,1003.06,1004.99,2421.0
2020-12-08 14:30:00,1004.59,1006.1,1003.89,1006.02,3630.0,1004.59,1006.1,1003.89,1006.02,3630.0
2020-12-08 15:00:00,1006.0,1006.87,1005.0,1005.63,2275.0,1006.0,1006.87,1005.0,1005.63,2275.0
2020-12-08 15:30:00,1005.5,1008.67,1001.3,1001.56,10585.0,1005.5,1008.67,1001.3,1001.56,10585.0
2020-12-09 09:30:00,1000.57,1008.18,1000.57,1003.76,3759.0,1000.57,1008.18,1000.57,1003.76,3759.0
2020-12-09 10:00:00,1000.75,1003.76,996.02,997.99,2409.0,1000.75,1003.76,996.02,997.99,2409.0
2020-12-09 10:30:00,998.88,999.72,990.83,994.0,1806.0,998.88,999.72,990.83,994.0,1806.0
2020-12-09 11:00:00,994.11,996.34,990.0,994.36,2558.0,994.11,996.34,990.0,994.36,2558.0
2020-12-09 11:30:00,993.65,997.51,993.65,997.0,1673.0,993.65,997.51,993.65,997.0,1673.0
2020-12-09 12:00:00,996.4,999.45,995.35,999.22,953.0,996.4,999.45,995.35,999.22,953.0
2020-12-09 12:30:00,997.62,1001.3,997.36,1000.65,1861.0,997.62,1001.3,997.36,1000.65,1861.0
2020-12-09 13:00:00,1000.62,1006.89,998.2,1000.68,4175.0,1000.62,1006.89,998.2,1000.68,4175.0
2020-12-09 13:30:00,1001.12,1004.46,999.68,1002.71,1150.0,1001.12,1004.46,999.68,1002.71,1150.0
2020-12-09 14:00:00,1003.85,1008.0,1003.04,1007.98,1290.0,1003.85,1008.0,1003.04,1007.98,1290.0
2020-12-09 14:30:00,1007.0,1010.0,1006.0,1007.85,2506.0,1007.0,1010.0,1006.0,1007.85,2506.0
2020-12-09 15:00:00,1008.0,1009.49,1005.02,1006.71,1746.0,1008.0,1009.49,1005.02,1006.71,1746.0
2020-12-09 15:30:00,1006.79,1010.99,1004.1,1010.94,5551.0,1006.79,1010.99,1004.1,1010.94,5551.0
2020-12-10 09:30:00,1006.99,1017.0,1000.01,1016.4,3582.0,1006.99,1017.0,1000.01,1016.4,3582.0
2020-12-10 10:00:00,1016.79,1018.0,1005.85,1009.8,4345.0,1016.79,1018.0,1005.85,1009.8,4345.0
2020-12-10 10:30:00,1009.77,1016.16,1008.14,1016.1,5758.0,1009.77,1016.16,1008.14,1016.1,5758.0
2020-12-10 11:00:00,1016.6,1022.61,1015.56,1021.1,6723.0,1016.6,1022.61,1015.56,1021.1,6723.0
2020-12-10 11:30:00,1021.24,1025.35,1020.51,1025.34,3680.0,1021.24,1025.35,1020.51,1025.34,3680.0
2020-12-10 12:00:00,1025.35,1029.8,1025.24,1025.86,3486.0,1025.35,1029.8,1025.24,1025.86,3486.0
2020-12-10 12:30:00,1025.86,1029.05,1024.03,1029.05,2939.0,1025.86,1029.05,1024.03,1029.05,2939.0
2020-12-10 13:00:00,1026.71,1028.85,1024.72,1025.18,1038.0,1026.71,1028.85,1024.72,1025.18,1038.0
2020-12-10 13:30:00,1024.51,1026.69,1022.42,1023.44,2318.0,1024.51,1026.69,1022.42,1023.44,2318.0
2020-12-10 14:00:00,1024.0,1025.66,1023.6,1024.84,3071.0,1024.0,1025.66,1023.6,1024.84,3071.0
2020-12-10 14:30:00,1024.09,1025.31,1022.76,1023.42,1697.0,1024.09,1025.31,1022.76,1023.42,1697.0
2020-12-10 15:00:00,1023.43,1027.24,1023.42,1024.0,1982.0,1023.43,1027.24,1023.42,1024.0,1982.0
2020-12-10 15:30:00,1024.94,1028.88,1024.59,1024.6,4988.0,1024.94,1028.88,1024.59,1024.6,4988.0
2020-12-11 09:30:00,1016.28,1026.73,1016.28,1023.54,2226.0,1016.28,1026.73,1016.28,1023.54,2226.0
2020-12-11 10:00:00,1022.1,1031.54,1021.81,1025.2,1772.0,1022.1,1031.54,1021.81,1025.2,1772.0
2020-12-11 10:30:00,1024.89,1026.91,1018.81,1022.34,1687.0,1024.89,1026.91,1018.81,1022.34,1687.0
2020-12-11 11:00:00,1022.34,1022.91,1017.63,1019.71,7967.0,1022.34,1022.91,1017.63,1019.71,7967.0
2020-12-11 11:30:00,1019.71,1022.9,1018.81,1021.1,2417.0,1019.71,1022.9,1018.81,1021.1,2417.0
2020-12-11 12:00:00,1020.93,1020.93,1011.9,1015.54,1237.0,1020.93,1020.93,1011.9,1015.54,1237.0
2020-12-11 12:30:00,1012.2,1016.61,1012.2,1014.39,932.0,1012.2,1016.61,1012.2,1014.39,932.0
2020-12-11 13:00:00,1013.03,1013.69,1008.88,1009.92,930.0,1013.03,1013.69,1008.88,1009.92,930.0
2020-12-11 13:30:00,1011.41,1013.14,1009.89,1013.12,1014.0,1011.41,1013.14,1009.89,1013.12,1014.0
2020-12-11 14:00:00,1010.99,1014.81,1009.77,1010.81,1910.0,1010.99,1014.81,1009.77,1010.81,1910.0
2020-12-11 14:30:00,1009.81,1010.75,1008.29,1009.15,1863.0,1009.81,1010.75,1008.29,1009.15,1863.0
2020-12-11 15:00:00,1009.06,1014.11,1008.14,1012.72,663.0,1009.06,1014.11,1008.14,1012.72,663.0
2020-12-11 15:30:00,1012.71,1015.0,1008.85,1011.86,3339.0,1012.71,1015.0,1008.85,1011.86,3339.0
2020-12-14 09:30:00,1015.37,1018.43,1005.5,1008.6,2001.0,1015.37,1018.43,1005.5,1008.6,2001.0
2020-12-14 10:00:00,1007.05,1009.99,1003.29,1003.71,3266.0,1007.05,1009.99,1003.29,1003.71,3266.0
2020-12-14 10:30:00,1004.9,1005.91,1003.51,1004.49,6460.0,1004.9,1005.91,1003.51,1004.49,6460.0
2020-12-14 11:00:00,1003.42,1005.02,1000.95,1001.08,4928.0,1003.42,1005.02,1000.95,1001.08,4928.0
2020-12-14 11:30:00,1001.0,1001.0,991.99,991.99,3932.0,1001.0,1001.0,991.99,991.99,3932.0
2020-12-14 12:00:00,992.0,995.7,990.42,991.1,2379.0,992.0,995.7,990.42,991.1,2379.0
2020-12-14 12:30:00,991.05,992.19,988.77,990.01,4117.0,991.05,992.19,988.77,990.01,4117.0
2020-12-14 13:00:00,990.0,991.58,988.25,989.25,1085.0,990.0,991.58,988.25,989.25,1085.0
2020-12-14 13:30:00,988.26,993.96,988.25,989.47,1562.0,988.26,993.96,988.25,989.47,1562.0
2020-12-14 14:00:00,991.7,993.22,989.69,989.74,1317.0,991.7,993.22,989.69,989.74,1317.0
2020-12-14 14:30:00,989.38,996.86,988.69,996.27,1361.0,989.38,996.86,988.69,996.27,1361.0
2020-12-14 15:00:00,997.9,1002.59,995.52,997.99,1285.0,997.9,1002.59,995.52,997.99,1285.0
2020-12-14 15:30:00,998.55,999.2,992.64,993.89,8967.0,998.55,999.2,992.64,993.89,8967.0
2020-12-15 09:30:00,996.2,1004.99,995.0,996.72,4359.0,996.2,1004.99,995.0,996.72,4359.0
2020-12-15 10:00:00,996.2,1000.94,996.2,996.83,1403.0,996.2,1000.94,996.2,996.83,1403.0
2020-12-15 10:30:00,997.05,998.7,993.58,998.52,1197.0,997.05,998.7,993.58,998.52,1197.0
2020-12-15 11:00:00,997.64,1005.98,997.64,1004.02,2183.0,997.64,1005.98,997.64,1004.02,2183.0
2020-12-15 11:30:00,1004.62,1008.11,1002.75,1008.11,1851.0,1004.62,1008.11,1002.75,1008.11,1851.0
2020-12-15 12:00:00,1007.52,1008.4,1005.21,1008.12,1333.0,1007.52,1008.4,1005.21,1008.12,1333.0
2020-12-15 12:30:00,1008.2,1014.4,1008.2,1013.29,1397.0,1008.2,1014.4,1008.2,1013.29,1397.0
2020-12-15 13:00:00,1013.9,1017.22,1012.85,1013.85,1401.0,1013.9,1017.22,1012.85,1013.85,1401.0
2020-12-15 13:30:00,1013.91,1015.7,1013.42,1014.66,1263.0,1013.91,1015.7,1013.42,1014.66,1263.0
2020-12-15 14:00:00,1015.07,1017.02,1014.5,1014.5,1384.0,1015.07,1017.02,1014.5,1014.5,1384.0
2020-12-15 14:30:00,1016.1,1016.3,1014.56,1014.9,1552.0,1016.1,1016.3,1014.56,1014.9,1552.0
2020-12-15 15:00:00,1014.59,1017.33,1014.58,1016.38,2357.0,1014.59,1017.33,1014.58,1016.38,2357.0
2020-12-15 15:30:00,1016.35,1018.71,1014.89,1015.6,8021.0,1016.35,1018.71,1014.89,1015.6,8021.0
2020-12-16 09:30:00,1015.82,1019.99,1009.99,1016.94,6788.0,1015.82,1019.99,1009.99,1016.94,6788.0
2020-12-16 10:00:00,1016.78,1021.45,1014.4,1020.34,1300.0,1016.78,1021.45,1014.4,1020.34,1300.0
2020-12-16 10:30:00,1020.34,1023.21,1017.98,1020.26,2263.0,1020.34,1023.21,1017.98,1020.26,2263.0
2020-12-16 11:00:00,1021.05,1023.13,1019.06,1020.17,1815.0,1021.05,1023.13,1019.06,1020.17,1815.0
2020-12-16 11:30:00,1021.67,1024.54,1020.33,1020.73,1089.0,1021.67,1024.54,1020.33,1020.73,1089.0
2020-12-16 12:00:00,1021.02,1022.0,1016.33,1017.05,1739.0,1021.02,1022.0,1016.33,1017.05,1739.0
2020-12-16 12:30:00,1017.42,1019.88,1013.34,1014.23,2193.0,1017.42,1019.88,1013.34,1014.23,2193.0
2020-12-16 13:00:00,1012.9,1015.39,1011.07,1014.63,1611.0,1012.9,1015.39,1011.07,1014.63,1611.0
2020-12-16 13:30:00,1015.01,1015.79,1012.07,1013.62,1046.0,1015.01,1015.79,1012.07,1013.62,1046.0
2020-12-16 14:00:00,1014.6,1016.8,1013.67,1014.58,2110.0,1014.6,1016.8,1013.67,1014.58,2110.0
2020-12-16 14:30:00,1014.58,1021.45,1014.51,1019.0,2400.0,1014.58,1021.45,1014.51,1019.0,2400.0
2020-12-16 15:00:00,1019.0,1019.51,1013.2,1013.2,4518.0,1019.0,1019.51,1013.2,1013.2,4518.0
2020-12-16 15:30:00,1014.43,1016.53,1005.79,1010.61,7788.0,1014.43,1016.53,1005.79,1010.61,7788.0
2020-12-17 09:30:00,1011.0,1019.17,1008.72,1017.87,2332.0,1011.0,1019.17,1008.72,1017.87,2332.0
2020-12-17 10:00:00,1018.64,1019.96,1012.4,1015.34,1143.0,1018.64,1019.96,1012.4,1015.34,1143.0
2020-12-17 10:30:00,1013.51,1016.44,1011.55,1015.18,2897.0,1013.51,1016.44,1011.55,1015.18,2897.0
2020-12-17 11:00:00,1014.22,1022.9,1013.67,1022.9,2166.0,1014.22,1022.9,1013.67,1022.9,2166.0
2020-12-17 11:30:00,1020.14,1021.78,1013.17,1016.62,2294.0,1020.14,1021.78,1013.17,1016.62,2294.0
2020-12-17 12:00:00,1016.97,1018.0,1011.0,1013.4,2463.0,1016.97,1018.0,1011.0,1013.4,2463.0
2020-12-17 12:30:00,1013.38,1015.04,1011.31,1012.77,1911.0,1013.38,1015.04,1011.31,1012.77,1911.0
2020-12-17 13:00:00,1012.23,1014.74,1011.65,1014.51,1883.0,1012.23,1014.74,1011.65,1014.51,1883.0
2020-12-17 13:30:00,1015.61,1016.2,1011.09,1012.24,1607.0,1015.61,1016.2,1011.09,1012.24,1607.0
2020-12-17 14:00:00,1012.74,1014.47,1010.44,1013.47,2010.0,1012.74,1014.47,1010.44,1013.47,2010.0
2020-12-17 14:30:00,1013.83,1016.41,1012.58,1013.48,909.0,1013.83,1016.41,1012.58,1013.48,909.0
2020-12-17 15:00:00,1013.52,1014.7,1006.32,1009.24,5210.0,1013.52,1014.7,1006.32,1009.24,5210.0
2020-12-17 15:30:00,1005.8,1013.54,1005.8,1013.06,4282.0,1005.8,1013.54,1005.8,1013.06,4282.0
2020-12-18 09:30:00,1012.27,1017.0,1004.99,1011.3,3705.0,1012.27,1017.0,1004.99,1011.3,3705.0
2020-12-18 10:00:00,1011.42,1013.42,1006.12,1007.05,3244.0,1011.42,1013.42,1006.12,1007.05,3244.0
2020-12-18 10:30:00,1006.82,1008.93,1001.25,1004.95,1355.0,1006.82,1008.93,1001.25,1004.95,1355.0
2020-12-18 11:00:00,1005.5,1007.68,1000.16,1004.9,1200.0,1005.5,1007.68,1000.16,1004.9,1200.0
2020-12-18 11:30:00,1003.51,1010.0,1002.12,1010.0,3045.0,1003.51,1010.0,1002.12,1010.0,3045.0
2020-12-18 12:00:00,1009.5,1013.49,1008.31,1011.92,1318.0,1009.5,1013.49,1008.31,1011.92,1318.0
2020-12-18 12:30:00,1012.26,1012.26,1006.25,1006.26,1558.0,1012.26,1012.26,1006.25,1006.26,1558.0
2020-12-18 13:00:00,1006.75,1009.09,1006.25,1006.75,1861.0,1006.75,1009.09,1006.25,1006.75,1861.0
2020-12-18 13:30:00,1006.58,1008.96,1006.31,1006.74,2205.0,1006.58,1008.96,1006.31,1006.74,2205.0
2020-12-18 14:00:00,1006.74,1008.61,1004.34,1004.85,7284.0,1006.74,1008.61,1004.34,1004.85,7284.0
2020-12-18 14:30:00,1005.18,1005.19,1000.0,1000.0,6871.0,1005.18,1005.19,1000.0,1000.0,6871.0
2020-12-18 15:00:00,1000.0,1000.94,992.21,993.81,4463.0,1000.0,1000.94,992.21,993.81,4463.0
2020-12-18 15:30:00,993.45,998.72,988.01,992.73,12331.0,993.45,998.72,988.01,992.73,12331.0
2020-12-21 09:30:00,988.01,988.81,972.0,975.44,4694.0,988.01,988.81,972.0,975.44,4694.0
2020-12-21 10:00:00,972.65,974.68,965.49,967.58,3802.0,972.65,974.68,965.49,967.58,3802.0
2020-12-21 10:30:00,968.31,973.17,966.65,972.48,3248.0,968.31,973.17,966.65,972.48,3248.0
2020-12-21 11:00:00,972.04,977.29,968.41,968.41,3224.0,972.04,977.29,968.41,968.41,3224.0
2020-12-21 11:30:00,969.81,972.64,969.06,971.77,1885.0,969.81,972.64,969.06,971.77,1885.0
2020-12-21 12:00:00,972.55,975.8,971.34,975.8,1916.0,972.55,975.8,971.34,975.8,1916.0
2020-12-21 12:30:00,976.57,984.77,976.57,980.85,2032.0,976.57,984.77,976.57,980.85,2032.0
2020-12-21 13:00:00,981.45,983.26,978.72,979.98,716.0,981.45,983.26,978.72,979.98,716.0
2020-12-21 13:30:00,981.11,983.1,978.89,981.62,1078.0,981.11,983.1,978.89,981.62,1078.0
2020-12-21 14:00:00,981.73,986.99,979.72,984.25,2904.0,981.73,986.99,979.72,984.25,2904.0
2020-12-21 14:30:00,987.41,989.51,985.45,985.5,1541.0,987.41,989.51,985.45,985.5,1541.0
2020-12-21 15:00:00,986.0,988.7,984.08,987.29,963.0,986.0,988.7,984.08,987.29,963.0
2020-12-21 15:30:00,988.68,990.6,984.02,986.6,4049.0,988.68,990.6,984.02,986.6,4049.0
2020-12-22 09:30:00,987.12,988.99,981.45,986.07,1714.0,987.12,988.99,981.45,986.07,1714.0
2020-12-22 10:00:00,986.08,992.97,984.59,988.25,992.0,986.08,992.97,984.59,988.25,992.0
2020-12-22 10:30:00,986.4,989.08,985.0,985.11,919.0,986.4,989.08,985.0,985.11,919.0
2020-12-22 11:00:00,984.53,986.73,981.81,986.37,1042.0,984.53,986.73,981.81,986.37,1042.0
2020-12-22 11:30:00,984.3,986.98,978.59,979.87,1103.0,984.3,986.98,978.59,979.87,1103.0
2020-12-22 12:00:00,978.92,983.0,977.79,981.35,814.0,978.92,983.0,977.79,981.35,814.0
2020-12-22 12:30:00,982.7,983.79,978.78,978.78,612.0,982.7,983.79,978.78,978.78,612.0
2020-12-22 13:00:00,980.32,984.57,978.81,983.33,1541.0,980.32,984.57,978.81,983.33,1541.0
2020-12-22 13:30:00,983.33,986.68,982.1,984.74,960.0,983.33,986.68,982.1,984.74,960.0
2020-12-22 14:00:00,985.68,985.95,982.47,984.72,2179.0,985.68,985.95,982.47,984.72,2179.0
2020-12-22 14:30:00,984.07,985.31,980.93,984.07,1738.0,984.07,985.31,980.93,984.07,1738.0
2020-12-22 15:00:00,984.9,986.0,982.45,983.8,2163.0,984.9,986.0,982.45,983.8,2163.0
2020-12-22 15:30:00,984.4,986.74,980.79,983.38,4414.0,984.4,986.74,980.79,983.38,4414.0
2020-12-23 09:30:00,985.3,1000.0,984.45,993.0,1104.0,985.3,1000.0,984.45,993.0,1104.0
2020-12-23 10:00:00,995.24,999.48,986.31,988.44,866.0,995.24,999.48,986.31,988.44,866.0
2020-12-23 10:30:00,988.37,994.68,986.05,992.42,1226.0,988.37,994.68,986.05,992.42,1226.0
2020-12-23 11:00:00,992.42,995.0,988.83,993.92,1228.0,992.42,995.0,988.83,993.92,1228.0
2020-12-23 11:30:00,992.13,994.6,991.36,993.06,725.0,992.13,994.6,991.36,993.06,725.0
2020-12-23 12:00:00,993.38,996.7,991.98,996.7,530.0,993.38,996.7,991.98,996.7,530.0
2020-12-23 12:30:00,995.21,996.98,993.0,993.01,818.0,995.21,996.98,993.0,993.01,818.0
2020-12-23 13:00:00,993.32,996.0,991.33,992.88,2344.0,993.32,996.0,991.33,992.88,2344.0
2020-12-23 13:30:00,994.0,994.3,991.86,994.3,1734.0,994.0,994.3,991.86,994.3,1734.0
2020-12-23 14:00:00,993.61,993.61,988.11,990.42,1089.0,993.61,993.61,988.11,990.42,1089.0
2020-12-23 14:30:00,990.3,991.6,988.63,988.63,607.0,990.3,991.6,988.63,988.63,607.0
2020-12-23 15:00:00,989.03,992.59,988.58,991.14,973.0,989.03,992.59,988.58,991.14,973.0
2020-12-23 15:30:00,992.11,994.71,985.02,987.45,7070.0,992.11,994.71,985.02,987.45,7070.0
2020-12-24 09:30:00,984.2,988.98,975.56,980.63,1391.0,984.2,988.98,975.56,980.63,1391.0
2020-12-24 10:00:00,980.31,983.7,980.3,982.9,1551.0,980.31,983.7,980.3,982.9,1551.0
2020-12-24 10:30:00,982.12,983.0,979.3,982.26,1418.0,982.12,983.0,979.3,982.26,1418.0
2020-12-24 11:00:00,982.89,986.5,981.55,984.1,1560.0,982.89,986.5,981.55,984.1,1560.0
2020-12-24 11:30:00,982.5,986.39,982.49,983.37,1311.0,982.5,986.39,982.49,983.37,1311.0
2020-12-24 12:00:00,984.61,987.19,982.49,986.19,1500.0,984.61,987.19,982.49,986.19,1500.0
2020-12-24 12:30:00,985.75,991.1,985.74,987.31,1262.0,985.75,991.1,985.74,987.31,1262.0
2020-12-28 09:30:00,992.0,999.12,985.1,999.12,4440.0,992.0,999.12,985.1,999.12,4440.0
2020-12-28 10:00:00,998.39,1004.68,995.78,1001.67,1597.0,998.39,1004.68,995.78,1001.67,1597.0
2020-12-28 10:30:00,1002.58,1003.51,997.8,1000.05,1125.0,1002.58,1003.51,997.8,1000.05,1125.0
2020-12-28 11:00:00,1000.56,1000.56,994.19,994.19,488.0,1000.56,1000.56,994.19,994.19,488.0
2020-12-28 11:30:00,997.36,999.84,993.44,999.6,1078.0,997.36,999.84,993.44,999.6,1078.0
2020-12-28 12:00:00,996.18,998.71,994.86,996.91,711.0,996.18,998.71,994.86,996.91,711.0
2020-12-28 12:30:00,995.67,998.4,995.16,995.16,771.0,995.67,998.4,995.16,995.16,771.0
2020-12-28 13:00:00,994.65,996.49,993.0,995.29,843.0,994.65,996.49,993.0,995.29,843.0
2020-12-28 13:30:00,995.08,999.29,994.01,996.09,1354.0,995.08,999.29,994.01,996.09,1354.0
2020-12-28 14:00:00,996.98,997.62,993.74,993.74,1096.0,996.98,997.62,993.74,993.74,1096.0
2020-12-28 14:30:00,995.03,997.0,993.19,994.3,458.0,995.03,997.0,993.19,994.3,458.0
2020-12-28 15:00:00,993.19,995.63,990.04,991.53,3539.0,993.19,995.63,990.04,991.53,3539.0
2020-12-28 15:30:00,992.32,994.71,990.03,994.66,2723.0,992.32,994.71,990.03,994.66,2723.0
2020-12-29 09:30:00,997.0,999.54,990.95,992.53,1729.0,997.0,999.54,990.95,992.53,1729.0
2020-12-29 10:00:00,992.54,995.95,990.02,993.86,909.0,992.54,995.95,990.02,993.86,909.0
2020-12-29 10:30:00,992.61,994.0,986.51,989.85,2494.0,992.61,994.0,986.51,989.85,2494.0
2020-12-29 11:00:00,989.83,993.49,988.23,991.27,3455.0,989.83,993.49,988.23,991.27,3455.0
2020-12-29 11:30:00,991.58,1000.63,991.58,997.51,3882.0,991.58,1000.63,991.58,997.51,3882.0
2020-12-29 12:00:00,999.32,1000.32,995.93,999.13,2418.0,999.32,1000.32,995.93,999.13,2418.0
2020-12-29 12:30:00,999.13,999.58,990.68,997.8,3978.0,999.13,999.58,990.68,997.8,3978.0
2020-12-29 13:00:00,994.0,997.62,993.01,997.62,1683.0,994.0,997.62,993.01,997.62,1683.0
2020-12-29 13:30:00,996.81,1000.25,995.3,998.0,2983.0,996.81,1000.25,995.3,998.0,2983.0
2020-12-29 14:00:00,997.42,999.9,996.55,999.5,4337.0,997.42,999.9,996.55,999.5,4337.0
2020-12-29 14:30:00,999.69,1000.29,993.35,994.89,1044.0,999.69,1000.29,993.35,994.89,1044.0
2020-12-29 15:00:00,993.41,996.2,993.26,994.61,1144.0,993.41,996.2,993.26,994.61,1144.0
2020-12-29 15:30:00,994.82,995.73,990.01,991.0,4556.0,994.82,995.73,990.01,991.0,4556.0
2020-12-30 09:30:00,994.38,1014.7,994.0,1012.11,4488.0,994.38,1014.7,994.0,1012.11,4488.0
2020-12-30 10:00:00,1011.06,1022.0,1011.06,1022.0,4536.0,1011.06,1022.0,1011.06,1022.0,4536.0
2020-12-30 10:30:00,1021.75,1024.35,1017.98,1018.1,1033.0,1021.75,1024.35,1017.98,1018.1,1033.0
2020-12-30 11:00:00,1018.83,1020.39,1012.35,1012.94,1848.0,1018.83,1020.39,1012.35,1012.94,1848.0
2020-12-30 11:30:00,1013.3,1016.13,1010.8,1011.58,1785.0,1013.3,1016.13,1010.8,1011.58,1785.0
2020-12-30 12:00:00,1013.8,1015.89,1013.76,1015.4,1226.0,1013.8,1015.89,1013.76,1015.4,1226.0
2020-12-30 12:30:00,1015.22,1016.11,1013.37,1013.74,562.0,1015.22,1016.11,1013.37,1013.74,562.0
2020-12-30 13:00:00,1014.83,1019.14,1014.01,1014.08,1461.0,1014.83,1019.14,1014.01,1014.08,1461.0
2020-12-30 13:30:00,1014.04,1017.58,1013.28,1015.7,2593.0,1014.04,1017.58,1013.28,1015.7,2593.0
2020-12-30 14:00:00,1016.32,1018.37,1012.62,1015.16,3752.0,1016.32,1018.37,1012.62,1015.16,3752.0
2020-12-30 14:30:00,1016.15,1017.89,1014.47,1016.15,4921.0,1016.15,1017.89,1014.47,1016.15,4921.0
2020-12-30 15:00:00,1016.15,1020.41,1016.15,1017.8,1656.0,1016.15,1020.41,1016.15,1017.8,1656.0
2020-12-30 15:30:00,1017.61,1022.4,1017.61,1020.78,4227.0,1017.61,1022.4,1017.61,1020.78,4227.0
2020-12-31 09:30:00,1018.09,1022.92,1012.12,1020.74,1933.0,1018.09,1022.92,1012.12,1020.74,1933.0
2020-12-31 10:00:00,1020.99,1022.97,1019.42,1020.71,1064.0,1020.99,1022.97,1019.42,1020.71,1064.0
2020-12-31 10:30:00,1022.52,1024.0,1018.14,1020.0,906.0,1022.52,1024.0,1018.14,1020.0,906.0
2020-12-31 11:00:00,1021.21,1021.69,1018.14,1020.19,792.0,1021.21,1021.69,1018.14,1020.19,792.0
2020-12-31 11:30:00,1018.52,1021.62,1018.35,1021.62,927.0,1018.52,1021.62,1018.35,1021.62,927.0
2020-12-31 12:00:00,1019.5,1024.83,1019.04,1023.5,691.0,1019.5,1024.83,1019.04,1023.5,691.0
2020-12-31 12:30:00,1022.67,1024.25,1022.25,1022.89,648.0,1022.67,1024.25,1022.25,1022.89,648.0
2020-12-31 13:00:00,1023.22,1028.01,1022.33,1027.4,1088.0,1023.22,1028.01,1022.33,1027.4,1088.0
2020-12-31 13:30:00,1028.0,1030.33,1023.8,1030.13,1029.0,1028.0,1030.33,1023.8,1030.13,1029.0
2020-12-31 14:00:00,1030.2,1034.0,1024.97,1025.96,1387.0,1030.2,1034.0,1024.97,1025.96,1387.0
2020-12-31 14:30:00,1025.56,1031.29,1025.56,1027.62,323.0,1025.56,1031.29,1025.56,1027.62,323.0
2020-12-31 15:00:00,1027.93,1032.49,1027.72,1030.06,1157.0,1027.93,1032.49,1027.72,1030.06,1157.0
2020-12-31 15:30:00,1030.05,1035.59,1026.15,1032.9,3880.0,1030.05,1035.59,1026.15,1032.9,3880.0
2021-01-04 09:30:00,1031.0,1031.0,1020.61,1024.94,3684.0,1031.0,1031.0,1020.61,1024.94,3684.0
2021-01-04 10:00:00,1026.97,1027.76,1020.01,1021.64,3585.0,1026.97,1027.76,1020.01,1021.64,3585.0
2021-01-04 10:30:00,1022.4,1027.74,1019.37,1022.99,2482.0,1022.4,1027.74,1019.37,1022.99,2482.0
2021-01-04 11:00:00,1024.79,1026.64,1017.11,1025.88,1956.0,1024.79,1026.64,1017.11,1025.88,1956.0
2021-01-04 11:30:00,1023.71,1024.98,1017.89,1019.48,2030.0,1023.71,1024.98,1017.89,1019.48,2030.0
2021-01-04 12:00:00,1020.02,1020.5,1015.94,1018.5,1012.0,1020.02,1020.5,1015.94,1018.5,1012.0
2021-01-04 12:30:00,1017.41,1018.57,1013.0,1017.65,1573.0,1017.41,1018.57,1013.0,1017.65,1573.0
2021-01-04 13:00:00,1019.51,1023.99,1016.0,1021.93,2272.0,1019.51,1023.99,1016.0,1021.93,2272.0
2021-01-04 13:30:00,1021.05,1024.92,1015.02,1023.56,1900.0,1021.05,1024.92,1015.02,1023.56,1900.0
2021-01-04 14:00:00,1024.51,1024.51,1015.61,1020.3,2642.0,1024.51,1024.51,1015.61,1020.3,2642.0
2021-01-04 14:30:00,1019.08,1021.29,1016.64,1019.78,1237.0,1019.08,1021.29,1016.64,1019.78,1237.0
2021-01-04 15:00:00,1019.4,1019.9,1015.71,1018.09,1038.0,1019.4,1019.9,1015.71,1018.09,1038.0
2021-01-04 15:30:00,1018.27,1023.59,1016.83,1023.03,3790.0,1018.27,1023.59,1016.83,1023.03,3790.0
2021-01-05 09:30:00,1015.25,1023.82,1015.25,1017.9,2770.0,1015.25,1023.82,1015.25,1017.9,2770.0
2021-01-05 10:00:00,1017.9,1020.89,1010.01,1014.21,1449.0,1017.9,1020.89,1010.01,1014.21,1449.0
2021-01-05 10:30:00,1014.21,1015.51,1002.02,1003.7,3375.0,1014.21,1015.51,1002.02,1003.7,3375.0
2021-01-05 11:00:00,1005.78,1007.32,1002.19,1002.5,2816.0,1005.78,1007.32,1002.19,1002.5,2816.0
2021-01-05 11:30:00,1002.25,1015.0,1000.21,1013.4,4579.0,1002.25,1015.0,1000.21,1013.4,4579.0
2021-01-05 12:00:00,1013.4,1018.83,1013.0,1014.07,1501.0,1013.4,1018.83,1013.0,1014.07,1501.0
2021-01-05 12:30:00,1014.01,1018.1,1014.01,1017.8,1600.0,1014.01,1018.1,1014.01,1017.8,1600.0
2021-01-05 13:00:00,1017.97,1018.65,1014.99,1015.61,1206.0,1017.97,1018.65,1014.99,1015.61,1206.0
2021-01-05 13:30:00,1015.44,1016.52,1012.08,1015.06,1199.0,1015.44,1016.52,1012.08,1015.06,1199.0
2021-01-05 14:00:00,1016.01,1021.0,1013.56,1019.75,1225.0,1016.01,1021.0,1013.56,1019.75,1225.0
2021-01-05 14:30:00,1020.79,1021.93,1018.61,1020.18,1410.0,1020.79,1021.93,1018.61,1020.18,1410.0
2021-01-05 15:00:00,1021.0,1023.63,1016.95,1018.83,2138.0,1021.0,1023.63,1016.95,1018.83,2138.0
2021-01-05 15:30:00,1018.3,1023.66,1014.05,1016.33,3062.0,1018.3,1023.66,1014.05,1016.33,3062.0
2021-01-06 09:30:00,1018.17,1049.16,1018.17,1049.16,5649.0,1018.17,1049.16,1018.17,1049.16,5649.0
2021-01-06 10:00:00,1046.88,1047.96,1037.33,1041.51,4523.0,1046.88,1047.96,1037.33,1041.51,4523.0
2021-01-06 10:30:00,1042.85,1049.9,1042.02,1049.72,4749.0,1042.85,1049.9,1042.02,1049.72,4749.0
2021-01-06 11:00:00,1048.13,1057.28,1047.89,1053.98,4584.0,1048.13,1057.28,1047.89,1053.98,4584.0
2021-01-06 11:30:00,1054.52,1057.59,1048.21,1057.0,1660.0,1054.52,1057.59,1048.21,1057.0,1660.0
2021-01-06 12:00:00,1056.85,1059.8,1055.01,1059.6,1615.0,1056.85,1059.8,1055.01,1059.6,1615.0
2021-01-06 12:30:00,1059.78,1068.0,1058.75,1064.45,2671.0,1059.78,1068.0,1058.75,1064.45,2671.0
2021-01-06 13:00:00,1063.46,1066.01,1035.84,1058.25,10337.0,1063.46,1066.01,1035.84,1058.25,10337.0
2021-01-06 13:30:00,1058.0,1063.9,1055.69,1062.33,2553.0,1058.0,1063.9,1055.69,1062.33,2553.0
2021-01-06 14:00:00,1062.54,1065.46,1053.97,1056.88,3446.0,1062.54,1065.46,1053.97,1056.88,3446.0
2021-01-06 14:30:00,1056.69,1060.2,1052.27,1059.5,2935.0,1056.69,1060.2,1052.27,1059.5,2935.0
2021-01-06 15:00:00,1059.18,1061.0,1053.93,1059.74,2346.0,1059.18,1061.0,1053.93,1059.74,2346.0
2021-01-06 15:30:00,1060.1,1060.89,1053.51,1059.62,6789.0,1060.1,1060.89,1053.51,1059.62,6789.0
2021-01-07 09:30:00,1065.55,1067.72,1045.83,1051.31,3843.0,1065.55,1067.72,1045.83,1051.31,3843.0
2021-01-07 10:00:00,1049.22,1052.79,1038.49,1039.11,3424.0,1049.22,1052.79,1038.49,1039.11,3424.0
2021-01-07 10:30:00,1038.97,1047.59,1037.5,1044.76,3302.0,1038.97,1047.59,1037.5,1044.76,3302.0
2021-01-07 11:00:00,1043.56,1046.0,1038.5,1039.21,3281.0,1043.56,1046.0,1038.5,1039.21,3281.0
2021-01-07 11:30:00,1038.01,1040.34,1036.96,1039.49,2509.0,1038.01,1040.34,1036.96,1039.49,2509.0
2021-01-07 12:00:00,1039.7,1043.86,1039.48,1041.18,1624.0,1039.7,1043.86,1039.48,1041.18,1624.0
2021-01-07 12:30:00,1041.52,1049.69,1041.52,1047.04,3791.0,1041.52,1049.69,1041.52,1047.04,3791.0
2021-01-07 13:00:00,1048.58,1052.71,1048.0,1049.6,3840.0,1048.58,1052.71,1048.0,1049.6,3840.0
2021-01-07 13:30:00,1050.64,1054.23,1048.91,1054.23,2773.0,1050.64,1054.23,1048.91,1054.23,2773.0
2021-01-07 14:00:00,1054.02,1060.0,1053.41,1058.61,2997.0,1054.02,1060.0,1053.41,1058.61,2997.0
2021-01-07 14:30:00,1057.48,1061.16,1055.89,1061.16,2114.0,1057.48,1061.16,1055.89,1061.16,2114.0
2021-01-07 15:00:00,1061.06,1064.82,1056.83,1056.84,2756.0,1061.06,1064.82,1056.83,1056.84,2756.0
2021-01-07 15:30:00,1056.96,1057.96,1052.37,1054.91,5435.0,1056.96,1057.96,1052.37,1054.91,5435.0
2021-01-08 09:30:00,1055.42,1060.59,1051.68,1060.59,2250.0,1055.42,1060.59,1051.68,1060.59,2250.0
2021-01-08 10:00:00,1060.59,1060.59,1052.61,1052.61,757.0,1060.59,1060.59,1052.61,1052.61,757.0
2021-01-08 10:30:00,1053.44,1057.35,1052.8,1053.51,3124.0,1053.44,1057.35,1052.8,1053.51,3124.0
2021-01-08 11:00:00,1054.44,1054.44,1046.48,1047.83,3402.0,1054.44,1054.44,1046.48,1047.83,3402.0
2021-01-08 11:30:00,1047.85,1052.97,1046.78,1052.37,2916.0,1047.85,1052.97,1046.78,1052.37,2916.0
2021-01-08 12:00:00,1053.12,1057.41,1052.96,1056.93,2903.0,1053.12,1057.41,1052.96,1056.93,2903.0
2021-01-08 12:30:00,1057.13,1058.35,1055.49,1056.05,1947.0,1057.13,1058.35,1055.49,1056.05,1947.0
2021-01-08 13:00:00,1055.3,1055.69,1045.99,1046.7,1317.0,1055.3,1055.69,1045.99,1046.7,1317.0
2021-01-08 13:30:00,1047.27,1047.27,1043.47,1045.96,1314.0,1047.27,1047.27,1043.47,1045.96,1314.0
2021-01-08 14:00:00,1045.9,1052.16,1045.17,1049.93,2132.0,1045.9,1052.16,1045.17,1049.93,2132.0
2021-01-08 14:30:00,1049.83,1051.85,1045.8,1047.82,1525.0,1049.83,1051.85,1045.8,1047.82,1525.0
2021-01-08 15:00:00,1049.86,1054.57,1049.01,1052.03,1147.0,1049.86,1054.57,1049.01,1052.03,1147.0
2021-01-08 15:30:00,1051.4,1053.57,1047.95,1050.4,7125.0,1051.4,1053.57,1047.95,1050.4,7125.0
2021-01-11 09:30:00,1045.1,1045.1,1035.91,1040.02,4921.0,1045.1,1045.1,1035.91,1040.02,4921.0
2021-01-11 10:00:00,1040.0,1042.99,1034.54,1039.48,2879.0,1040.0,1042.99,1034.54,1039.48,2879.0
2021-01-11 10:30:00,1036.54,1043.19,1035.07,1036.32,4001.0,1036.54,1043.19,1035.07,1036.32,4001.0
2021-01-11 11:00:00,1036.95,1041.97,1036.37,1039.87,1018.0,1036.95,1041.97,1036.37,1039.87,1018.0
2021-01-11 11:30:00,1038.09,1039.69,1035.61,1039.28,566.0,1038.09,1039.69,1035.61,1039.28,566.0
2021-01-11 12:00:00,1037.96,1039.44,1036.4,1036.6,602.0,1037.96,1039.44,1036.4,1036.6,602.0
2021-01-11 12:30:00,1035.92,1038.86,1034.5,1037.04,2386.0,1035.92,1038.86,1034.5,1037.04,2386.0
2021-01-11 13:00:00,1037.04,1038.93,1035.22,1037.0,802.0,1037.04,1038.93,1035.22,1037.0,802.0
2021-01-11 13:30:00,1037.0,1039.33,1031.39,1031.39,2493.0,1037.0,1039.33,1031.39,1031.39,2493.0
2021-01-11 14:00:00,1031.42,1033.85,1027.45,1031.52,1685.0,1031.42,1033.85,1027.45,1031.52,1685.0
2021-01-11 14:30:00,1031.54,1033.47,1029.82,1031.94,1416.0,1031.54,1033.47,1029.82,1031.94,1416.0
2021-01-11 15:00:00,1032.41,1032.99,1029.47,1031.13,1586.0,1032.41,1032.99,1029.47,1031.13,1586.0
2021-01-11 15:30:00,1030.83,1035.48,1029.43,1032.7,4687.0,1030.83,1035.48,1029.43,1032.7,4687.0
2021-01-12 09:30:00,1029.17,1035.15,1022.59,1026.0,2098.0,1029.17,1035.15,1022.59,1026.0,2098.0
2021-01-12 10:00:00,1025.85,1032.0,1021.99,1027.28,1398.0,1025.85,1032.0,1021.99,1027.28,1398.0
2021-01-12 10:30:00,1027.6,1031.66,1020.71,1024.44,1706.0,1027.6,1031.66,1020.71,1024.44,1706.0
2021-01-12 11:00:00,1026.95,1030.02,1025.22,1026.5,1761.0,1026.95,1030.02,1025.22,1026.5,1761.0
2021-01-12 11:30:00,1025.11,1027.56,1022.13,1023.0,994.0,1025.11,1027.56,1022.13,1023.0,994.0
2021-01-12 12:00:00,1025.29,1026.62,1020.8,1024.7,1804.0,1025.29,1026.62,1020.8,1024.7,1804.0
2021-01-12 12:30:00,1021.5,1025.0,1020.2,1020.2,1617.0,1021.5,1025.0,1020.2,1020.2,1617.0
2021-01-12 13:00:00,1020.5,1021.29,1017.15,1017.54,539.0,1020.5,1021.29,1017.15,1017.54,539.0
2021-01-12 13:30:00,1018.41,1021.57,1018.4,1019.64,1879.0,1018.41,1021.57,1018.4,1019.64,1879.0
2021-01-12 14:00:00,1018.29,1020.49,1017.55,1018.6,2877.0,1018.29,1020.49,1017.55,1018.6,2877.0
2021-01-12 14:30:00,1018.5,1023.79,1018.31,1022.4,4704.0,1018.5,1023.79,1018.31,1022.4,4704.0
2021-01-12 15:00:00,1024.4,1028.71,1024.4,1027.8,1476.0,1024.4,1028.71,1024.4,1027.8,1476.0
2021-01-12 15:30:00,1028.12,1029.73,1027.18,1029.28,3086.0,1028.12,1029.73,1027.18,1029.28,3086.0
2021-01-13 09:30:00,1026.64,1030.0,1009.41,1011.73,1884.0,1026.64,1030.0,1009.41,1011.73,1884.0
2021-01-13 10:00:00,1009.54,1013.4,1005.11,1011.36,2168.0,1009.54,1013.4,1005.11,1011.36,2168.0
2021-01-13 10:30:00,1010.39,1016.6,1006.51,1013.29,5088.0,1010.39,1016.6,1006.51,1013.29,5088.0
2021-01-13 11:00:00,1015.64,1017.8,1010.33,1017.5,1297.0,1015.64,1017.8,1010.33,1017.5,1297.0
2021-01-13 11:30:00,1017.3,1018.67,1012.0,1014.86,2739.0,1017.3,1018.67,1012.0,1014.86,2739.0
2021-01-13 12:00:00,1015.52,1019.06,1013.31,1018.22,1627.0,1015.52,1019.06,1013.31,1018.22,1627.0
2021-01-13 12:30:00,1017.76,1021.97,1015.3,1021.4,2218.0,1017.76,1021.97,1015.3,1021.4,2218.0
2021-01-13 13:00:00,1021.5,1021.51,1016.91,1018.84,1517.0,1021.5,1021.51,1016.91,1018.84,1517.0
2021-01-13 13:30:00,1017.11,1021.09,1016.59,1018.57,1987.0,1017.11,1021.09,1016.59,1018.57,1987.0
2021-01-13 14:00:00,1019.09,1021.12,1018.03,1018.64,4597.0,1019.09,1021.12,1018.03,1018.64,4597.0
2021-01-13 14:30:00,1018.62,1019.41,1016.35,1017.6,1553.0,1018.62,1019.41,1016.35,1017.6,1553.0
2021-01-13 15:00:00,1017.6,1019.0,1014.96,1014.96,4154.0,1017.6,1019.0,1014.96,1014.96,4154.0
2021-01-13 15:30:00,1014.96,1017.66,1009.0,1012.86,5452.0,1014.96,1017.66,1009.0,1012.86,5452.0
2021-01-14 09:30:00,1014.33,1015.85,1002.0,1004.6,3507.0,1014.33,1015.85,1002.0,1004.6,3507.0
2021-01-14 10:00:00,1003.12,1008.88,1000.13,1007.14,5966.0,1003.12,1008.88,1000.13,1007.14,5966.0
2021-01-14 10:30:00,1008.58,1013.0,1005.56,1010.77,2617.0,1008.58,1013.0,1005.56,1010.77,2617.0
2021-01-14 11:00:00,1009.6,1013.0,1008.54,1010.6,2517.0,1009.6,1013.0,1008.54,1010.6,2517.0
2021-01-14 11:30:00,1011.15,1011.85,1009.16,1011.15,1473.0,1011.15,1011.85,1009.16,1011.15,1473.0
2021-01-14 12:00:00,1010.55,1015.0,1010.42,1012.3,2861.0,1010.55,1015.0,1010.42,1012.3,2861.0
2021-01-14 12:30:00,1013.51,1015.19,1012.3,1015.18,3029.0,1013.51,1015.19,1012.3,1015.18,3029.0
2021-01-14 13:00:00,1015.98,1021.47,1015.11,1021.3,2507.0,1015.98,1021.47,1015.11,1021.3,2507.0
2021-01-14 13:30:00,1020.5,1025.22,1019.36,1025.22,4161.0,1020.5,1025.22,1019.36,1025.22,4161.0
2021-01-14 14:00:00,1025.07,1026.08,1021.12,1023.0,3191.0,1025.07,1026.08,1021.12,1023.0,3191.0
2021-01-14 14:30:00,1022.54,1026.07,1021.1,1022.23,4288.0,1022.54,1026.07,1021.1,1022.23,4288.0
2021-01-14 15:00:00,1021.21,1022.23,1012.78,1015.02,3025.0,1021.21,1022.23,1012.78,1015.02,3025.0
2021-01-14 15:30:00,1015.22,1017.97,1011.82,1013.9,8770.0,1015.22,1017.97,1011.82,1013.9,8770.0
2021-01-15 09:30:00,1013.44,1014.15,1006.21,1008.3,1991.0,1013.44,1014.15,1006.21,1008.3,1991.0
2021-01-15 10:00:00,1010.0,1011.99,1000.47,1004.75,3848.0,1010.0,1011.99,1000.47,1004.75,3848.0
2021-01-15 10:30:00,1004.51,1012.0,1004.03,1010.3,3576.0,1004.51,1012.0,1004.03,1010.3,3576.0
2021-01-15 11:00:00,1010.3,1013.32,1006.81,1013.32,2028.0,1010.3,1013.32,1006.81,1013.32,2028.0
2021-01-15 11:30:00,1013.82,1015.69,1010.77,1011.7,944.0,1013.82,1015.69,1010.77,1011.7,944.0
2021-01-15 12:00:00,1010.61,1012.4,1007.9,1008.86,1100.0,1010.61,1012.4,1007.9,1008.86,1100.0
2021-01-15 12:30:00,1009.0,1010.81,1008.25,1009.48,1002.0,1009.0,1010.81,1008.25,1009.48,1002.0
2021-01-15 13:00:00,1009.79,1011.44,1004.28,1008.51,2211.0,1009.79,1011.44,1004.28,1008.51,2211.0
2021-01-15 13:30:00,1009.47,1010.42,1006.21,1006.35,1652.0,1009.47,1010.42,1006.21,1006.35,1652.0
2021-01-15 14:00:00,1006.35,1008.82,1006.17,1008.58,978.0,1006.35,1008.82,1006.17,1008.58,978.0
2021-01-15 14:30:00,1008.83,1009.34,1006.31,1007.35,2867.0,1008.83,1009.34,1006.31,1007.35,2867.0
2021-01-15 15:00:00,1007.51,1009.88,1006.42,1008.31,2172.0,1007.51,1009.88,1006.42,1008.31,2172.0
2021-01-15 15:30:00,1007.61,1008.31,1004.21,1004.61,4647.0,1007.61,1008.31,1004.21,1004.61,4647.0
2021-01-19 09:30:00,1008.86,1010.09,1002.0,1003.7,3433.0,1008.86,1010.09,1002.0,1003.7,3433.0
2021-01-19 10:00:00,1003.0,1004.98,1000.0,1004.04,1662.0,1003.0,1004.98,1000.0,1004.04,1662.0
2021-01-19 10:30:00,1004.4,1009.89,1002.78,1008.02,2264.0,1004.4,1009.89,1002.78,1008.02,2264.0
2021-01-19 11:00:00,1007.06,1009.96,1005.0,1009.96,2951.0,1007.06,1009.96,1005.0,1009.96,2951.0
2021-01-19 11:30:00,1009.96,1009.96,1005.01,1007.48,2629.0,1009.96,1009.96,1005.01,1007.48,2629.0
2021-01-19 12:00:00,1008.34,1009.01,1004.96,1005.0,1491.0,1008.34,1009.01,1004.96,1005.0,1491.0
2021-01-19 12:30:00,1005.44,1007.0,1003.1,1005.69,1304.0,1005.44,1007.0,1003.1,1005.69,1304.0
2021-01-19 13:00:00,1005.05,1006.3,1004.73,1005.0,959.0,1005.05,1006.3,1004.73,1005.0,959.0
2021-01-19 13:30:00,1005.94,1006.0,1003.98,1004.72,883.0,1005.94,1006.0,1003.98,1004.72,883.0
2021-01-19 14:00:00,1005.98,1007.3,1004.22,1006.1,4970.0,1005.98,1007.3,1004.22,1006.1,4970.0
2021-01-19 14:30:00,1006.3,1006.79,1004.0,1004.16,3736.0,1006.3,1006.79,1004.0,1004.16,3736.0
2021-01-19 15:00:00,1004.51,1007.95,1004.51,1006.17,7428.0,1004.51,1007.95,1004.51,1006.17,7428.0
2021-01-19 15:30:00,1006.4,1007.04,1001.98,1004.65,9759.0,1006.4,1007.04,1001.98,1004.65,9759.0
2021-01-20 09:30:00,1015.97,1016.0,1006.0,1008.04,3224.0,1015.97,1016.0,1006.0,1008.04,3224.0
2021-01-20 10:00:00,1006.51,1009.99,1002.0,1007.8,8031.0,1006.51,1009.99,1002.0,1007.8,8031.0
2021-01-20 10:30:00,1007.28,1010.01,1004.43,1008.57,4719.0,1007.28,1010.01,1004.43,1008.57,4719.0
2021-01-20 11:00:00,1009.2,1014.89,1007.76,1010.0,3418.0,1009.2,1014.89,1007.76,1010.0,3418.0
2021-01-20 11:30:00,1009.63,1017.94,1008.92,1016.5,2482.0,1009.63,1017.94,1008.92,1016.5,2482.0
2021-01-20 12:00:00,1017.07,1024.6,1016.7,1023.25,7404.0,1017.07,1024.6,1016.7,1023.25,7404.0
2021-01-20 12:30:00,1022.53,1028.73,1022.49,1027.0,2810.0,1022.53,1028.73,1022.49,1027.0,2810.0
2021-01-20 13:00:00,1026.11,1028.0,1024.15,1026.45,2488.0,1026.11,1028.0,1024.15,1026.45,2488.0
2021-01-20 13:30:00,1025.25,1026.79,1022.41,1022.64,2017.0,1025.25,1026.79,1022.41,1022.64,2017.0
2021-01-20 14:00:00,1022.45,1025.13,1020.33,1022.32,1660.0,1022.45,1025.13,1020.33,1022.32,1660.0
2021-01-20 14:30:00,1021.79,1031.2,1021.78,1030.12,8727.0,1021.79,1031.2,1021.78,1030.12,8727.0
2021-01-20 15:00:00,1029.98,1032.9,1029.86,1032.9,3745.0,1029.98,1032.9,1029.86,1032.9,3745.0
2021-01-20 15:30:00,1032.96,1036.91,1029.25,1031.87,8110.0,1032.96,1036.91,1029.25,1031.87,8110.0
2021-01-21 09:30:00,1031.0,1038.14,1030.88,1031.56,1712.0,1031.0,1038.14,1030.88,1031.56,1712.0
2021-01-21 10:00:00,1033.94,1037.87,1028.0,1032.8,1530.0,1033.94,1037.87,1028.0,1032.8,1530.0
2021-01-21 10:30:00,1029.61,1031.41,1025.02,1027.67,1432.0,1029.61,1031.41,1025.02,1027.67,1432.0
2021-01-21 11:00:00,1026.53,1027.14,1019.02,1023.56,1968.0,1026.53,1027.14,1019.02,1023.56,1968.0
2021-01-21 11:30:00,1023.07,1025.6,1020.01,1021.22,1113.0,1023.07,1025.6,1020.01,1021.22,1113.0
2021-01-21 12:00:00,1022.66,1022.82,1016.15,1016.15,1746.0,1022.66,1022.82,1016.15,1016.15,1746.0
2021-01-21 12:30:00,1015.83,1016.89,1013.24,1014.49,1674.0,1015.83,1016.89,1013.24,1014.49,1674.0
2021-01-21 13:00:00,1013.69,1014.22,1009.26,1009.4,2302.0,1013.69,1014.22,1009.26,1009.4,2302.0
2021-01-21 13:30:00,1008.0,1010.5,1008.0,1009.08,2218.0,1008.0,1010.5,1008.0,1009.08,2218.0
2021-01-21 14:00:00,1008.45,1010.0,1008.0,1008.39,1690.0,1008.45,1010.0,1008.0,1008.39,1690.0
2021-01-21 14:30:00,1008.22,1009.09,1005.71,1005.75,3761.0,1008.22,1009.09,1005.71,1005.75,3761.0
2021-01-21 15:00:00,1005.71,1006.29,1000.0,1002.04,5961.0,1005.71,1006.29,1000.0,1002.04,5961.0
2021-01-21 15:30:00,1001.21,1002.56,999.01,1000.0,6588.0,1001.21,1002.56,999.01,1000.0,6588.0
2021-01-22 09:30:00,995.0,996.3,985.0,987.5,3934.0,995.0,996.3,985.0,987.5,3934.0
2021-01-22 10:00:00,987.5,993.29,985.0,990.28,3956.0,987.5,993.29,985.0,990.28,3956.0
2021-01-22 10:30:00,988.32,995.2,988.0,995.2,3379.0,988.32,995.2,988.0,995.2,3379.0
2021-01-22 11:00:00,994.84,999.16,991.15,996.45,3425.0,994.84,999.16,991.15,996.45,3425.0
2021-01-22 11:30:00,996.4,999.69,994.04,995.3,3695.0,996.4,999.69,994.04,995.3,3695.0
2021-01-22 12:00:00,995.05,997.78,993.92,994.53,4175.0,995.05,997.78,993.92,994.53,4175.0
2021-01-22 12:30:00,995.0,995.75,993.01,994.88,1990.0,995.0,995.75,993.01,994.88,1990.0
2021-01-22 13:00:00,994.75,996.87,993.05,995.11,1533.0,994.75,996.87,993.05,995.11,1533.0
2021-01-22 13:30:00,995.01,995.88,990.35,992.16,3724.0,995.01,995.88,990.35,992.16,3724.0
2021-01-22 14:00:00,991.24,992.8,990.37,992.8,2079.0,991.24,992.8,990.37,992.8,2079.0
2021-01-22 14:30:00,992.79,994.32,991.59,994.0,2202.0,992.79,994.32,991.59,994.0,2202.0
2021-01-22 15:00:00,994.15,996.2,991.51,992.08,1726.0,994.15,996.2,991.51,992.08,1726.0
2021-01-22 15:30:00,992.94,994.6,992.0,993.8,6559.0,992.94,994.6,992.0,993.8,6559.0
2021-01-25 09:30:00,993.8,993.81,986.55,987.44,4289.0,993.8,993.81,986.55,987.44,4289.0
2021-01-25 10:00:00,988.48,997.08,986.55,996.77,4468.0,988.48,997.08,986.55,996.77,4468.0
2021-01-25 10:30:00,996.81,999.45,991.3,993.51,2720.0,996.81,999.45,991.3,993.51,2720.0
2021-01-25 11:00:00,991.6,994.92,986.01,986.98,5543.0,991.6,994.92,986.01,986.98,5543.0
2021-01-25 11:30:00,987.02,991.73,986.04,989.0,3062.0,987.02,991.73,986.04,989.0,3062.0
2021-01-25 12:00:00,990.4,993.55,988.0,989.55,1124.0,990.4,993.55,988.0,989.55,1124.0
2021-01-25 12:30:00,991.53,994.35,989.59,989.6,2064.0,991.53,994.35,989.59,989.6,2064.0
2021-01-25 13:00:00,989.8,993.75,989.66,992.36,1389.0,989.8,993.75,989.66,992.36,1389.0
2021-01-25 13:30:00,993.0,995.0,990.23,990.23,2698.0,993.0,995.0,990.23,990.23,2698.0
2021-01-25 14:00:00,991.03,992.0,988.73,990.31,1124.0,991.03,992.0,988.73,990.31,1124.0
2021-01-25 14:30:00,990.18,991.68,988.14,989.32,1909.0,990.18,991.68,988.14,989.32,1909.0
2021-01-25 15:00:00,988.7,990.19,988.25,990.04,2850.0,988.7,990.19,988.25,990.04,2850.0
2021-01-25 15:30:00,989.54,991.49,986.56,989.97,5838.0,989.54,991.49,986.56,989.97,5838.0
2021-01-26 09:30:00,995.24,995.56,988.49,991.26,3403.0,995.24,995.56,988.49,991.26,3403.0
2021-01-26 10:00:00,992.45,998.83,992.02,998.61,3493.0,992.45,998.83,992.02,998.61,3493.0
2021-01-26 10:30:00,998.62,999.0,992.31,994.8,3753.0,998.62,999.0,992.31,994.8,3753.0
2021-01-26 11:00:00,994.0,998.36,993.99,997.73,3395.0,994.0,998.36,993.99,997.73,3395.0
2021-01-26 11:30:00,997.5,998.36,993.4,995.11,2293.0,997.5,998.36,993.4,995.11,2293.0
2021-01-26 12:00:00,995.41,995.41,990.27,992.32,2422.0,995.41,995.41,990.27,992.32,2422.0
2021-01-26 12:30:00,991.61,996.19,991.53,993.83,2376.0,991.61,996.19,991.53,993.83,2376.0
2021-01-26 13:00:00,993.43,994.08,988.51,988.68,4018.0,993.43,994.08,988.51,988.68,4018.0
2021-01-26 13:30:00,990.9,992.4,990.0,991.22,2312.0,990.9,992.4,990.0,991.22,2312.0
2021-01-26 14:00:00,991.58,992.38,990.4,990.7,1626.0,991.58,992.38,990.4,990.7,1626.0
2021-01-26 14:30:00,990.22,991.09,989.0,989.77,2452.0,990.22,991.09,989.0,989.77,2452.0
2021-01-26 15:00:00,989.67,989.81,986.67,987.56,4496.0,989.67,989.81,986.67,987.56,4496.0
2021-01-26 15:30:00,987.56,987.82,980.0,980.5,9570.0,987.56,987.82,980.0,980.5,9570.0
2021-01-27 09:30:00,980.49,982.0,965.06,970.3,5588.0,980.49,982.0,965.06,970.3,5588.0
2021-01-27 10:00:00,969.21,974.89,968.24,974.31,2706.0,969.21,974.89,968.24,974.31,2706.0
2021-01-27 10:30:00,973.0,974.29,970.61,971.01,4934.0,973.0,974.29,970.61,971.01,4934.0
2021-01-27 11:00:00,973.1,973.4,964.0,967.4,3317.0,973.1,973.4,964.0,967.4,3317.0
2021-01-27 11:30:00,967.88,967.88,956.41,956.5,4825.0,967.88,967.88,956.41,956.5,4825.0
2021-01-27 12:00:00,956.5,963.63,955.84,960.0,2177.0,956.5,963.63,955.84,960.0,2177.0
2021-01-27 12:30:00,959.02,961.92,957.27,960.69,1980.0,959.02,961.92,957.27,960.69,1980.0
2021-01-27 13:00:00,959.52,965.35,959.1,965.19,3717.0,959.52,965.35,959.1,965.19,3717.0
2021-01-27 13:30:00,965.22,967.79,963.32,963.32,2409.0,965.22,967.79,963.32,963.32,2409.0
2021-01-27 14:00:00,964.94,965.99,957.2,958.29,2048.0,964.94,965.99,957.2,958.29,2048.0
2021-01-27 14:30:00,957.71,959.27,952.08,954.08,3335.0,957.71,959.27,952.08,954.08,3335.0
2021-01-27 15:00:00,952.76,956.91,950.25,951.48,6008.0,952.76,956.91,950.25,951.48,6008.0
2021-01-27 15:30:00,950.25,952.19,942.44,947.87,16677.0,950.25,952.19,942.44,947.87,16677.0
2021-01-28 09:30:00,957.45,964.32,950.39,955.0,6805.0,957.45,964.32,950.39,955.0,6805.0
2021-01-28 10:00:00,957.0,957.0,948.0,950.9,4081.0,957.0,957.0,948.0,950.9,4081.0
2021-01-28 10:30:00,952.9,967.63,950.16,962.09,7960.0,952.9,967.63,950.16,962.09,7960.0
2021-01-28 11:00:00,964.7,973.19,963.4,971.07,6115.0,964.7,973.19,963.4,971.07,6115.0
2021-01-28 11:30:00,970.75,974.0,969.2,970.1,2719.0,970.75,974.0,969.2,970.1,2719.0
2021-01-28 12:00:00,973.0,973.72,966.15,970.97,2896.0,973.0,973.72,966.15,970.97,2896.0
2021-01-28 12:30:00,970.98,974.17,969.87,973.0,5287.0,970.98,974.17,969.87,973.0,5287.0
2021-01-28 13:00:00,974.1,976.99,972.19,975.0,4317.0,974.1,976.99,972.19,975.0,4317.0
2021-01-28 13:30:00,974.46,976.61,972.45,976.22,5199.0,974.46,976.61,972.45,976.22,5199.0
2021-01-28 14:00:00,976.22,977.86,974.23,976.6,5093.0,976.22,977.86,974.23,976.6,5093.0
2021-01-28 14:30:00,975.82,981.81,973.0,981.79,5666.0,975.82,981.81,973.0,981.79,5666.0
2021-01-28 15:00:00,981.77,984.33,979.59,984.13,5301.0,981.77,984.33,979.59,984.13,5301.0
2021-01-28 15:30:00,982.47,987.17,980.42,980.47,11668.0,982.47,987.17,980.42,980.47,11668.0
2021-01-29 09:30:00,977.63,980.0,966.15,978.76,4372.0,977.63,980.0,966.15,978.76,4372.0
2021-01-29 10:00:00,978.56,984.74,977.52,982.73,3154.0,978.56,984.74,977.52,982.73,3154.0
2021-01-29 10:30:00,982.56,984.0,975.05,977.32,2738.0,982.56,984.0,975.05,977.32,2738.0
2021-01-29 11:00:00,977.9,977.99,970.33,970.34,3681.0,977.9,977.99,970.33,970.34,3681.0
2021-01-29 11:30:00,970.6,974.52,965.01,972.17,7328.0,970.6,974.52,965.01,972.17,7328.0
2021-01-29 12:00:00,972.13,975.0,968.55,969.87,4099.0,972.13,975.0,968.55,969.87,4099.0
2021-01-29 12:30:00,969.9,971.21,966.2,969.46,7583.0,969.9,971.21,966.2,969.46,7583.0
2021-01-29 13:00:00,967.18,968.84,961.66,968.84,4410.0,967.18,968.84,961.66,968.84,4410.0
2021-01-29 13:30:00,968.37,970.44,964.37,965.97,3271.0,968.37,970.44,964.37,965.97,3271.0
2021-01-29 14:00:00,965.97,971.27,965.97,967.34,2996.0,965.97,971.27,965.97,967.34,2996.0
2021-01-29 14:30:00,967.13,970.8,966.21,969.58,4739.0,967.13,970.8,966.21,969.58,4739.0
2021-01-29 15:00:00,969.2,975.59,969.19,974.3,3059.0,969.2,975.59,969.19,974.3,3059.0
2021-01-29 15:30:00,974.3,981.37,969.5,969.52,10467.0,974.3,981.37,969.5,969.52,10467.0
2021-02-01 09:30:00,978.05,982.11,973.71,980.29,7972.0,978.05,982.11,973.71,980.29,7972.0
2021-02-01 10:00:00,980.42,981.91,976.63,977.14,2377.0,980.42,981.91,976.63,977.14,2377.0
2021-02-01 10:30:00,976.81,978.96,971.01,972.0,1667.0,976.81,978.96,971.01,972.0,1667.0
2021-02-01 11:00:00,971.56,978.77,970.25,978.77,1652.0,971.56,978.77,970.25,978.77,1652.0
2021-02-01 11:30:00,978.59,987.23,977.67,987.18,2512.0,978.59,987.23,977.67,987.18,2512.0
2021-02-01 12:00:00,986.13,987.45,985.24,986.92,1289.0,986.13,987.45,985.24,986.92,1289.0
2021-02-01 12:30:00,987.17,992.0,986.92,992.0,3750.0,987.17,992.0,986.92,992.0,3750.0
2021-02-01 13:00:00,992.0,995.19,990.58,990.58,2876.0,992.0,995.19,990.58,990.58,2876.0
2021-02-01 13:30:00,990.88,991.9,986.71,988.24,2025.0,990.88,991.9,986.71,988.24,2025.0
2021-02-01 14:00:00,987.76,990.88,981.87,988.95,3856.0,987.76,990.88,981.87,988.95,3856.0
2021-02-01 14:30:00,987.89,990.0,986.82,987.6,1876.0,987.89,990.0,986.82,987.6,1876.0
2021-02-01 15:00:00,987.77,988.45,985.43,987.72,2620.0,987.77,988.45,985.43,987.72,2620.0
2021-02-01 15:30:00,987.77,994.99,986.25,994.5,6400.0,987.77,994.99,986.25,994.5,6400.0
2021-02-02 09:30:00,998.18,1000.0,988.61,999.0,7164.0,998.18,1000.0,988.61,999.0,7164.0
2021-02-02 10:00:00,996.21,1008.0,995.06,1007.79,4257.0,996.21,1008.0,995.06,1007.79,4257.0
2021-02-02 10:30:00,1006.51,1011.0,1004.57,1005.21,4276.0,1006.51,1011.0,1004.57,1005.21,4276.0
2021-02-02 11:00:00,1005.21,1010.57,1004.59,1010.57,4225.0,1005.21,1010.57,1004.59,1010.57,4225.0
2021-02-02 11:30:00,1010.28,1011.9,1004.25,1004.83,4668.0,1010.28,1011.9,1004.25,1004.83,4668.0
2021-02-02 12:00:00,1005.35,1006.6,1000.81,1001.71,1888.0,1005.35,1006.6,1000.81,1001.71,1888.0
2021-02-02 12:30:00,1003.94,1007.0,1003.12,1006.99,2102.0,1003.94,1007.0,1003.12,1006.99,2102.0
2021-02-02 13:00:00,1006.99,1007.42,1004.75,1004.86,1891.0,1006.99,1007.42,1004.75,1004.86,1891.0
2021-02-02 13:30:00,1004.76,1005.73,1002.47,1004.34,1954.0,1004.76,1005.73,1002.47,1004.34,1954.0
2021-02-02 14:00:00,1003.77,1003.77,999.37,1000.78,3146.0,1003.77,1003.77,999.37,1000.78,3146.0
2021-02-02 14:30:00,999.63,1004.45,999.63,1003.3,3687.0,999.63,1004.45,999.63,1003.3,3687.0
2021-02-02 15:00:00,1002.61,1005.4,1000.74,1004.81,4176.0,1002.61,1005.4,1000.74,1004.81,4176.0
2021-02-02 15:30:00,1004.91,1010.0,1002.27,1004.33,8861.0,1004.91,1010.0,1002.27,1004.33,8861.0
2021-02-03 09:30:00,1030.0,1048.17,1020.0,1030.31,16034.0,1030.0,1048.17,1020.0,1030.31,16034.0
2021-02-03 10:00:00,1032.0,1037.57,1029.29,1034.79,5813.0,1032.0,1037.57,1029.29,1034.79,5813.0
2021-02-03 10:30:00,1031.75,1034.8,1020.0,1025.05,6914.0,1031.75,1034.8,1020.0,1025.05,6914.0
2021-02-03 11:00:00,1023.7,1029.5,1021.5,1028.49,4414.0,1023.7,1029.5,1021.5,1028.49,4414.0
2021-02-03 11:30:00,1027.4,1037.38,1025.89,1037.11,3454.0,1027.4,1037.38,1025.89,1037.11,3454.0
2021-02-03 12:00:00,1037.22,1038.75,1027.5,1031.82,3465.0,1037.22,1038.75,1027.5,1031.82,3465.0
2021-02-03 12:30:00,1030.0,1033.15,1029.5,1032.54,2091.0,1030.0,1033.15,1029.5,1032.54,2091.0
2021-02-03 13:00:00,1031.49,1032.92,1030.43,1032.0,2423.0,1031.49,1032.92,1030.43,1032.0,2423.0
2021-02-03 13:30:00,1031.99,1033.01,1026.52,1029.9,4388.0,1031.99,1033.01,1026.52,1029.9,4388.0
2021-02-03 14:00:00,1029.29,1037.32,1029.28,1037.02,4432.0,1029.29,1037.32,1029.28,1037.02,4432.0
2021-02-03 14:30:00,1037.26,1054.96,1035.04,1048.98,8435.0,1037.26,1054.96,1035.04,1048.98,8435.0
2021-02-03 15:00:00,1046.54,1052.76,1042.8,1051.9,8666.0,1046.54,1052.76,1042.8,1051.9,8666.0
2021-02-03 15:30:00,1051.8,1053.64,1045.4,1051.25,13792.0,1051.8,1053.64,1045.4,1051.25,13792.0
2021-02-04 09:30:00,1055.0,1069.44,1050.02,1063.52,7193.0,1055.0,1069.44,1050.02,1063.52,7193.0
2021-02-04 10:00:00,1063.52,1072.57,1063.17,1070.7,9156.0,1063.52,1072.57,1063.17,1070.7,9156.0
2021-02-04 10:30:00,1069.94,1072.49,1065.8,1066.03,7841.0,1069.94,1072.49,1065.8,1066.03,7841.0
2021-02-04 11:00:00,1066.17,1068.92,1063.57,1065.55,6840.0,1066.17,1068.92,1063.57,1065.55,6840.0
2021-02-04 11:30:00,1065.82,1072.0,1065.82,1069.0,4365.0,1065.82,1072.0,1065.82,1069.0,4365.0
2021-02-04 12:00:00,1069.3,1070.6,1065.71,1065.71,3484.0,1069.3,1070.6,1065.71,1065.71,3484.0
2021-02-04 12:30:00,1066.69,1067.48,1065.0,1066.31,4071.0,1066.69,1067.48,1065.0,1066.31,4071.0
2021-02-04 13:00:00,1065.7,1070.58,1065.64,1066.92,5003.0,1065.7,1070.58,1065.64,1066.92,5003.0
2021-02-04 13:30:00,1067.15,1069.39,1067.15,1069.38,2204.0,1067.15,1069.39,1067.15,1069.38,2204.0
2021-02-04 14:00:00,1068.87,1070.06,1067.52,1070.0,2803.0,1068.87,1070.06,1067.52,1070.0,2803.0
2021-02-04 14:30:00,1070.0,1070.4,1068.3,1069.67,2870.0,1070.0,1070.4,1068.3,1069.67,2870.0
2021-02-04 15:00:00,1069.4,1070.03,1064.85,1065.89,5183.0,1069.4,1070.03,1064.85,1065.89,5183.0
2021-02-04 15:30:00,1064.37,1071.3,1060.65,1070.0,8252.0,1064.37,1071.3,1060.65,1070.0,8252.0
2021-02-05 09:30:00,1076.67,1099.01,1073.0,1093.99,7961.0,1076.67,1099.01,1073.0,1093.99,7961.0
2021-02-05 10:00:00,1094.99,1095.6,1079.43,1082.79,7123.0,1094.99,1095.6,1079.43,1082.79,7123.0
2021-02-05 10:30:00,1083.13,1095.01,1081.42,1093.73,8502.0,1083.13,1095.01,1081.42,1093.73,8502.0
2021-02-05 11:00:00,1093.68,1093.69,1087.24,1091.3,8204.0,1093.68,1093.69,1087.24,1091.3,8204.0
2021-02-05 11:30:00,1091.5,1091.85,1083.45,1085.9,3466.0,1091.5,1091.85,1083.45,1085.9,3466.0
2021-02-05 12:00:00,1085.9,1090.28,1083.9,1089.82,3411.0,1085.9,1090.28,1083.9,1089.82,3411.0
2021-02-05 12:30:00,1089.99,1091.22,1088.58,1090.45,2959.0,1089.99,1091.22,1088.58,1090.45,2959.0
2021-02-05 13:00:00,1089.96,1090.75,1083.97,1086.89,2593.0,1089.96,1090.75,1083.97,1086.89,2593.0
2021-02-05 13:30:00,1086.16,1086.88,1083.02,1085.82,2598.0,1086.16,1086.88,1083.02,1085.82,2598.0
2021-02-05 14:00:00,1086.4,1087.38,1083.22,1084.76,9041.0,1086.4,1087.38,1083.22,1084.76,9041.0
2021-02-05 14:30:00,1084.31,1086.0,1081.7,1083.33,6222.0,1084.31,1086.0,1081.7,1083.33,6222.0
2021-02-05 15:00:00,1083.5,1095.99,1083.35,1092.07,5356.0,1083.5,1095.99,1083.35,1092.07,5356.0
2021-02-05 15:30:00,1093.55,1100.03,1093.54,1099.1,10638.0,1093.55,1100.03,1093.54,1099.1,10638.0
2021-02-08 09:30:00,1099.7,1099.97,1091.62,1098.84,6898.0,1099.7,1099.97,1091.62,1098.84,6898.0
2021-02-08 10:00:00,1097.92,1101.26,1093.93,1096.11,5534.0,1097.92,1101.26,1093.93,1096.11,5534.0
2021-02-08 10:30:00,1095.72,1098.02,1092.01,1096.6,4244.0,1095.72,1098.02,1092.01,1096.6,4244.0
2021-02-08 11:00:00,1095.8,1096.59,1084.73,1090.55,4065.0,1095.8,1096.59,1084.73,1090.55,4065.0
2021-02-08 11:30:00,1090.79,1091.37,1083.94,1085.62,4039.0,1090.79,1091.37,1083.94,1085.62,4039.0
2021-02-08 12:00:00,1085.01,1088.08,1082.89,1088.08,3407.0,1085.01,1088.08,1082.89,1088.08,3407.0
2021-02-08 12:30:00,1088.29,1091.39,1083.01,1083.01,3562.0,1088.29,1091.39,1083.01,1083.01,3562.0
2021-02-08 13:00:00,1083.3,1086.15,1082.65,1084.19,4209.0,1083.3,1086.15,1082.65,1084.19,4209.0
2021-02-08 13:30:00,1084.15,1084.3,1076.02,1078.0,5603.0,1084.15,1084.3,1076.02,1078.0,5603.0
2021-02-08 14:00:00,1077.85,1078.7,1063.22,1066.1,7869.0,1077.85,1078.7,1063.22,1066.1,7869.0
2021-02-08 14:30:00,1064.61,1075.9,1064.13,1073.11,6102.0,1064.61,1075.9,1064.13,1073.11,6102.0
2021-02-08 15:00:00,1073.98,1078.76,1070.24,1075.84,3094.0,1073.98,1078.76,1070.24,1075.84,3094.0
2021-02-08 15:30:00,1076.02,1091.12,1075.97,1090.14,15892.0,1076.02,1091.12,1075.97,1090.14,15892.0
2021-02-09 09:30:00,1087.0,1095.82,1082.97,1087.14,3835.0,1087.0,1095.82,1082.97,1087.14,3835.0
2021-02-09 10:00:00,1087.08,1089.1,1080.99,1081.0,3023.0,1087.08,1089.1,1080.99,1081.0,3023.0
2021-02-09 10:30:00,1082.0,1086.5,1080.13,1086.48,3803.0,1082.0,1086.5,1080.13,1086.48,3803.0
2021-02-09 11:00:00,1085.21,1088.65,1082.31,1084.13,2920.0,1085.21,1088.65,1082.31,1084.13,2920.0
2021-02-09 11:30:00,1084.7,1089.98,1083.12,1089.97,3726.0,1084.7,1089.98,1083.12,1089.97,3726.0
2021-02-09 12:00:00,1089.8,1089.98,1086.03,1088.14,2382.0,1089.8,1089.98,1086.03,1088.14,2382.0
2021-02-09 12:30:00,1087.99,1089.96,1087.46,1089.92,2690.0,1087.99,1089.96,1087.46,1089.92,2690.0
2021-02-09 13:00:00,1088.73,1089.92,1085.3,1086.5,1985.0,1088.73,1089.92,1085.3,1086.5,1985.0
2021-02-09 13:30:00,1086.47,1091.78,1086.46,1090.1,6194.0,1086.47,1091.78,1086.46,1090.1,6194.0
2021-02-09 14:00:00,1090.01,1095.54,1089.62,1095.2,3287.0,1090.01,1095.54,1089.62,1095.2,3287.0
2021-02-09 14:30:00,1095.2,1095.54,1092.1,1094.59,3173.0,1095.2,1095.54,1092.1,1094.59,3173.0
2021-02-09 15:00:00,1094.6,1098.0,1094.6,1095.03,3397.0,1094.6,1098.0,1094.6,1095.03,3397.0
2021-02-09 15:30:00,1095.84,1101.99,1095.1,1100.0,12410.0,1095.84,1101.99,1095.1,1100.0,12410.0
2021-02-10 09:30:00,1100.0,1108.2,1098.0,1104.61,3569.0,1100.0,1108.2,1098.0,1104.61,3569.0
2021-02-10 10:00:00,1104.61,1110.0,1102.03,1103.62,3326.0,1104.61,1110.0,1102.03,1103.62,3326.0
2021-02-10 10:30:00,1104.18,1109.04,1100.33,1105.35,3221.0,1104.18,1109.04,1100.33,1105.35,3221.0
2021-02-10 11:00:00,1105.43,1110.0,1103.77,1106.7,1293.0,1105.43,1110.0,1103.77,1106.7,1293.0
2021-02-10 11:30:00,1105.89,1105.89,1099.87,1102.01,2874.0,1105.89,1105.89,1099.87,1102.01,2874.0
2021-02-10 12:00:00,1098.21,1101.97,1097.2,1101.65,6252.0,1098.21,1101.97,1097.2,1101.65,6252.0
2021-02-10 12:30:00,1101.93,1105.91,1101.87,1102.14,3539.0,1101.93,1105.91,1101.87,1102.14,3539.0
2021-02-10 13:00:00,1101.9,1104.56,1101.54,1102.1,2316.0,1101.9,1104.56,1101.54,1102.1,2316.0
2021-02-10 13:30:00,1102.0,1109.99,1101.91,1109.71,7855.0,1102.0,1109.99,1101.91,1109.71,7855.0
2021-02-10 14:00:00,1109.7,1111.01,1107.73,1109.71,4364.0,1109.7,1111.01,1107.73,1109.71,4364.0
2021-02-10 14:30:00,1110.0,1113.98,1109.05,1113.51,2897.0,1110.0,1113.98,1109.05,1113.51,2897.0
2021-02-10 15:00:00,1113.04,1117.04,1112.15,1112.15,2486.0,1113.04,1117.04,1112.15,1112.15,2486.0
2021-02-10 15:30:00,1112.35,1113.94,1107.83,1111.05,9417.0,1112.35,1113.94,1107.83,1111.05,9417.0
2021-02-11 09:30:00,1111.0,1118.85,1103.82,1112.6,1859.0,1111.0,1118.85,1103.82,1112.6,1859.0
2021-02-11 10:00:00,1111.52,1123.14,1111.52,1118.0,2918.0,1111.52,1123.14,1111.52,1118.0,2918.0
2021-02-11 10:30:00,1116.73,1122.67,1116.73,1117.0,2494.0,1116.73,1122.67,1116.73,1117.0,2494.0
2021-02-11 11:00:00,1121.65,1122.0,1114.02,1122.0,6129.0,1121.65,1122.0,1114.02,1122.0,6129.0
2021-02-11 11:30:00,1122.0,1126.87,1120.56,1126.0,4731.0,1122.0,1126.87,1120.56,1126.0,4731.0
2021-02-11 12:00:00,1127.79,1129.64,1124.35,1127.87,12066.0,1127.79,1129.64,1124.35,1127.87,12066.0
2021-02-11 12:30:00,1128.4,1132.0,1125.22,1130.11,4854.0,1128.4,1132.0,1125.22,1130.11,4854.0
2021-02-11 13:00:00,1131.1,1132.47,1128.07,1131.02,3689.0,1131.1,1132.47,1128.07,1131.02,3689.0
2021-02-11 13:30:00,1131.62,1131.69,1127.11,1128.31,6322.0,1131.62,1131.69,1127.11,1128.31,6322.0
2021-02-11 14:00:00,1128.27,1131.19,1126.6,1131.18,4576.0,1128.27,1131.19,1126.6,1131.18,4576.0
2021-02-11 14:30:00,1131.56,1134.71,1128.08,1134.7,4018.0,1131.56,1134.71,1128.08,1134.7,4018.0
2021-02-11 15:00:00,1134.69,1136.65,1131.51,1132.88,5811.0,1134.69,1136.65,1131.51,1132.88,5811.0
2021-02-11 15:30:00,1133.08,1137.31,1130.78,1134.16,13171.0,1133.08,1137.31,1130.78,1134.16,13171.0
2021-02-12 09:30:00,1133.96,1143.9,1130.26,1132.56,2896.0,1133.96,1143.9,1130.26,1132.56,2896.0
2021-02-12 10:00:00,1132.2,1132.41,1121.77,1121.77,2534.0,1132.2,1132.41,1121.77,1121.77,2534.0
2021-02-12 10:30:00,1121.67,1125.54,1117.05,1118.0,4219.0,1121.67,1125.54,1117.05,1118.0,4219.0
2021-02-12 11:00:00,1118.0,1119.46,1108.25,1112.03,3710.0,1118.0,1119.46,1108.25,1112.03,3710.0
2021-02-12 11:30:00,1109.6,1114.87,1109.5,1112.63,5530.0,1109.6,1114.87,1109.5,1112.63,5530.0
2021-02-12 12:00:00,1111.2,1114.3,1103.42,1103.43,1907.0,1111.2,1114.3,1103.42,1103.43,1907.0
2021-02-12 12:30:00,1103.54,1109.18,1099.81,1109.18,4996.0,1103.54,1109.18,1099.81,1109.18,4996.0
2021-02-12 13:00:00,1108.58,1116.84,1108.0,1112.64,4339.0,1108.58,1116.84,1108.0,1112.64,4339.0
2021-02-12 13:30:00,1112.64,1114.33,1106.11,1106.21,1973.0,1112.64,1114.33,1106.11,1106.21,1973.0
2021-02-12 14:00:00,1108.19,1108.58,1102.0,1103.3,1964.0,1108.19,1108.58,1102.0,1103.3,1964.0
2021-02-12 14:30:00,1103.65,1104.22,1100.86,1103.38,2470.0,1103.65,1104.22,1100.86,1103.38,2470.0
2021-02-12 15:00:00,1102.45,1104.78,1099.09,1103.97,5177.0,1102.45,1104.78,1099.09,1103.97,5177.0
2021-02-12 15:30:00,1103.97,1108.45,1100.47,1104.74,7041.0,1103.97,1108.45,1100.47,1104.74,7041.0
2021-02-16 09:30:00,1110.77,1113.8,1091.61,1092.12,4803.0,1110.77,1113.8,1091.61,1092.12,4803.0
2021-02-16 10:00:00,1092.1,1096.0,1082.35,1089.1,8716.0,1092.1,1096.0,1082.35,1089.1,8716.0
2021-02-16 10:30:00,1089.0,1090.6,1080.6,1083.92,8159.0,1089.0,1090.6,1080.6,1083.92,8159.0
2021-02-16 11:00:00,1085.2,1087.16,1081.77,1084.95,4008.0,1085.2,1087.16,1081.77,1084.95,4008.0
2021-02-16 11:30:00,1085.14,1091.85,1085.04,1090.2,9130.0,1085.14,1091.85,1085.04,1090.2,9130.0
2021-02-16 12:00:00,1090.15,1093.69,1086.35,1087.2,4846.0,1090.15,1093.69,1086.35,1087.2,4846.0
2021-02-16 12:30:00,1087.2,1088.83,1081.25,1083.25,3764.0,1087.2,1088.83,1081.25,1083.25,3764.0
2021-02-16 13:00:00,1083.44,1086.26,1080.38,1082.17,3336.0,1083.44,1086.26,1080.38,1082.17,3336.0
2021-02-16 13:30:00,1081.98,1083.55,1078.8,1080.87,6448.0,1081.98,1083.55,1078.8,1080.87,6448.0
2021-02-16 14:00:00,1080.5,1084.9,1078.0,1084.9,4585.0,1080.5,1084.9,1078.0,1084.9,4585.0
2021-02-16 14:30:00,1084.99,1086.97,1079.61,1080.49,6124.0,1084.99,1086.97,1079.61,1080.49,6124.0
2021-02-16 15:00:00,1080.29,1090.72,1080.02,1090.02,4321.0,1080.29,1090.72,1080.02,1090.02,4321.0
2021-02-16 15:30:00,1089.5,1090.91,1082.0,1082.01,9071.0,1089.5,1090.91,1082.0,1082.01,9071.0
2021-02-17 09:30:00,1080.0,1088.71,1070.44,1070.45,7361.0,1080.0,1088.71,1070.44,1070.45,7361.0
2021-02-17 10:00:00,1070.21,1072.15,1062.11,1069.69,7007.0,1070.21,1072.15,1062.11,1069.69,7007.0
2021-02-17 10:30:00,1070.0,1078.91,1068.17,1075.9,8248.0,1070.0,1078.91,1068.17,1075.9,8248.0
2021-02-17 11:00:00,1074.51,1080.59,1071.2,1080.0,4066.0,1074.51,1080.59,1071.2,1080.0,4066.0
2021-02-17 11:30:00,1080.03,1089.28,1078.31,1088.38,2449.0,1080.03,1089.28,1078.31,1088.38,2449.0
2021-02-17 12:00:00,1088.38,1090.18,1083.73,1083.73,4510.0,1088.38,1090.18,1083.73,1083.73,4510.0
2021-02-17 12:30:00,1083.79,1086.76,1081.12,1083.21,4005.0,1083.79,1086.76,1081.12,1083.21,4005.0
2021-02-17 13:00:00,1084.0,1089.69,1082.91,1089.56,1061.0,1084.0,1089.69,1082.91,1089.56,1061.0
2021-02-17 13:30:00,1089.18,1092.59,1089.02,1090.62,1609.0,1089.18,1092.59,1089.02,1090.62,1609.0
2021-02-17 14:00:00,1091.12,1096.13,1090.81,1094.51,1475.0,1091.12,1096.13,1090.81,1094.51,1475.0
2021-02-17 14:30:00,1094.57,1096.67,1093.89,1094.25,1796.0,1094.57,1096.67,1093.89,1094.25,1796.0
2021-02-17 15:00:00,1095.04,1095.88,1091.74,1093.29,1334.0,1095.04,1095.88,1091.74,1093.29,1334.0
2021-02-17 15:30:00,1091.77,1094.69,1089.23,1091.78,7054.0,1091.77,1094.69,1089.23,1091.78,7054.0
2021-02-18 09:30:00,1086.25,1093.0,1082.99,1093.0,2137.0,1086.25,1093.0,1082.99,1093.0,2137.0
2021-02-18 10:00:00,1093.0,1093.25,1084.17,1088.43,3308.0,1093.0,1093.25,1084.17,1088.43,3308.0
2021-02-18 10:30:00,1088.34,1098.39,1086.53,1096.15,2237.0,1088.34,1098.39,1086.53,1096.15,2237.0
2021-02-18 11:00:00,1096.34,1097.75,1092.21,1092.21,2191.0,1096.34,1097.75,1092.21,1092.21,2191.0
2021-02-18 11:30:00,1090.65,1094.8,1086.21,1094.8,2557.0,1090.65,1094.8,1086.21,1094.8,2557.0
2021-02-18 12:00:00,1090.92,1093.55,1087.57,1092.54,3286.0,1090.92,1093.55,1087.57,1092.54,3286.0
2021-02-18 12:30:00,1091.56,1092.73,1086.54,1090.69,4197.0,1091.56,1092.73,1086.54,1090.69,4197.0
2021-02-18 13:00:00,1091.37,1093.34,1085.38,1092.05,2747.0,1091.37,1093.34,1085.38,1092.05,2747.0
2021-02-18 13:30:00,1092.06,1102.0,1092.01,1096.13,2132.0,1092.06,1102.0,1092.01,1096.13,2132.0
2021-02-18 14:00:00,1097.24,1099.6,1095.64,1096.32,970.0,1097.24,1099.6,1095.64,1096.32,970.0
2021-02-18 14:30:00,1096.84,1097.63,1089.61,1091.9,1588.0,1096.84,1097.63,1089.61,1091.9,1588.0
2021-02-18 15:00:00,1091.93,1093.64,1090.01,1091.51,943.0,1091.93,1093.64,1090.01,1091.51,943.0
2021-02-18 15:30:00,1092.01,1093.03,1080.38,1081.23,5126.0,1092.01,1093.03,1080.38,1081.23,5126.0
2021-02-19 09:30:00,1089.48,1098.88,1083.42,1095.2,2053.0,1089.48,1098.88,1083.42,1095.2,2053.0
2021-02-19 10:00:00,1093.3,1097.08,1085.62,1094.7,3117.0,1093.3,1097.08,1085.62,1094.7,3117.0
2021-02-19 10:30:00,1094.29,1097.09,1090.64,1095.5,1983.0,1094.29,1097.09,1090.64,1095.5,1983.0
2021-02-19 11:00:00,1095.58,1096.1,1093.68,1094.49,1757.0,1095.58,1096.1,1093.68,1094.49,1757.0
2021-02-19 11:30:00,1095.14,1098.56,1095.0,1097.96,1186.0,1095.14,1098.56,1095.0,1097.96,1186.0
2021-02-19 12:00:00,1097.59,1102.06,1097.59,1101.54,1387.0,1097.59,1102.06,1097.59,1101.54,1387.0
2021-02-19 12:30:00,1101.51,1104.08,1100.49,1101.46,1335.0,1101.51,1104.08,1100.49,1101.46,1335.0
2021-02-19 13:00:00,1101.46,1104.11,1097.54,1099.55,1725.0,1101.46,1104.11,1097.54,1099.55,1725.0
2021-02-19 13:30:00,1099.55,1102.0,1096.55,1100.66,1640.0,1099.55,1102.0,1096.55,1100.66,1640.0
2021-02-19 14:00:00,1100.02,1100.59,1095.46,1096.22,1792.0,1100.02,1100.59,1095.46,1096.22,1792.0
2021-02-19 14:30:00,1095.05,1097.42,1092.34,1093.26,2387.0,1095.05,1097.42,1092.34,1093.26,2387.0
2021-02-19 15:00:00,1092.72,1099.45,1092.54,1095.68,3089.0,1092.72,1099.45,1092.54,1095.68,3089.0
2021-02-19 15:30:00,1095.66,1095.72,1088.99,1093.89,5008.0,1095.66,1095.72,1088.99,1093.89,5008.0
2021-02-22 09:30:00,1086.09,1089.8,1080.99,1081.98,4047.0,1086.09,1089.8,1080.99,1081.98,4047.0
2021-02-22 10:00:00,1081.16,1087.37,1080.3,1085.0,4187.0,1081.16,1087.37,1080.3,1085.0,4187.0
2021-02-22 10:30:00,1085.0,1088.09,1081.02,1081.02,1587.0,1085.0,1088.09,1081.02,1081.02,1587.0
2021-02-22 11:00:00,1081.7,1083.5,1078.29,1080.75,1799.0,1081.7,1083.5,1078.29,1080.75,1799.0
2021-02-22 11:30:00,1082.38,1087.05,1081.13,1087.05,2917.0,1082.38,1087.05,1081.13,1087.05,2917.0
2021-02-22 12:00:00,1085.89,1089.79,1085.89,1088.61,2039.0,1085.89,1089.79,1085.89,1088.61,2039.0
2021-02-22 12:30:00,1087.43,1091.19,1084.51,1087.58,2737.0,1087.43,1091.19,1084.51,1087.58,2737.0
2021-02-22 13:00:00,1087.61,1090.98,1084.51,1086.7,2378.0,1087.61,1090.98,1084.51,1086.7,2378.0
2021-02-22 13:30:00,1085.11,1090.32,1084.35,1088.1,1680.0,1085.11,1090.32,1084.35,1088.1,1680.0
2021-02-22 14:00:00,1088.5,1090.95,1087.36,1089.67,1751.0,1088.5,1090.95,1087.36,1089.67,1751.0
2021-02-22 14:30:00,1090.4,1090.87,1087.58,1088.52,1771.0,1090.4,1090.87,1087.58,1088.52,1771.0
2021-02-22 15:00:00,1088.5,1090.08,1084.94,1086.29,1660.0,1088.5,1090.08,1084.94,1086.29,1660.0
2021-02-22 15:30:00,1087.08,1088.22,1084.46,1087.0,4449.0,1087.08,1088.22,1084.46,1087.0,4449.0
2021-02-23 09:30:00,1092.11,1093.88,1080.02,1080.99,10408.0,1092.11,1093.88,1080.02,1080.99,10408.0
2021-02-23 10:00:00,1081.0,1089.26,1080.41,1086.48,5910.0,1081.0,1089.26,1080.41,1086.48,5910.0
2021-02-23 10:30:00,1082.36,1093.89,1082.36,1093.75,3423.0,1082.36,1093.89,1082.36,1093.75,3423.0
2021-02-23 11:00:00,1092.62,1104.34,1091.28,1101.65,3986.0,1092.62,1104.34,1091.28,1101.65,3986.0
2021-02-23 11:30:00,1101.64,1109.5,1096.12,1107.51,3626.0,1101.64,1109.5,1096.12,1107.51,3626.0
2021-02-23 12:00:00,1108.05,1114.96,1106.55,1112.55,4607.0,1108.05,1114.96,1106.55,1112.55,4607.0
2021-02-23 12:30:00,1113.67,1118.32,1104.35,1104.35,3464.0,1113.67,1118.32,1104.35,1104.35,3464.0
2021-02-23 13:00:00,1107.7,1109.45,1102.84,1104.92,1910.0,1107.7,1109.45,1102.84,1104.92,1910.0
2021-02-23 13:30:00,1105.19,1108.3,1102.84,1106.05,2486.0,1105.19,1108.3,1102.84,1106.05,2486.0
2021-02-23 14:00:00,1106.25,1108.19,1100.7,1105.39,2856.0,1106.25,1108.19,1100.7,1105.39,2856.0
2021-02-23 14:30:00,1105.33,1113.37,1102.73,1109.27,5216.0,1105.33,1113.37,1102.73,1109.27,5216.0
2021-02-23 15:00:00,1110.77,1114.98,1108.22,1109.92,3955.0,1110.77,1114.98,1108.22,1109.92,3955.0
2021-02-23 15:30:00,1110.96,1114.32,1106.12,1109.17,10094.0,1110.96,1114.32,1106.12,1109.17,10094.0
2021-02-24 09:30:00,1117.87,1124.99,1111.95,1119.37,3234.0,1117.87,1124.99,1111.95,1119.37,3234.0
2021-02-24 10:00:00,1117.89,1129.35,1114.6,1126.95,2882.0,1117.89,1129.35,1114.6,1126.95,2882.0
2021-02-24 10:30:00,1124.64,1134.6,1124.64,1129.46,5675.0,1124.64,1134.6,1124.64,1129.46,5675.0
2021-02-24 11:00:00,1128.51,1131.97,1125.02,1129.1,3479.0,1128.51,1131.97,1125.02,1129.1,3479.0
2021-02-24 11:30:00,1127.96,1134.0,1124.42,1126.8,2158.0,1127.96,1134.0,1124.42,1126.8,2158.0
2021-02-24 12:00:00,1125.25,1126.98,1119.5,1121.16,2890.0,1125.25,1126.98,1119.5,1121.16,2890.0
2021-02-24 12:30:00,1124.59,1133.48,1119.97,1125.68,3058.0,1124.59,1133.48,1119.97,1125.68,3058.0
2021-02-24 13:00:00,1123.86,1126.93,1120.99,1122.06,1260.0,1123.86,1126.93,1120.99,1122.06,1260.0
2021-02-24 13:30:00,1122.11,1123.79,1117.45,1123.57,1691.0,1122.11,1123.79,1117.45,1123.57,1691.0
2021-02-24 14:00:00,1122.1,1132.24,1121.9,1132.24,4190.0,1122.1,1132.24,1121.9,1132.24,4190.0
2021-02-24 14:30:00,1130.65,1130.8,1124.6,1126.44,4320.0,1130.65,1130.8,1124.6,1126.44,4320.0
2021-02-24 15:00:00,1124.67,1127.23,1121.11,1121.11,1934.0,1124.67,1127.23,1121.11,1121.11,1934.0
2021-02-24 15:30:00,1121.7,1123.62,1110.11,1115.63,7862.0,1121.7,1123.62,1110.11,1115.63,7862.0
2021-02-25 09:30:00,1115.63,1123.08,1105.65,1118.2,1386.0,1115.63,1123.08,1105.65,1118.2,1386.0
2021-02-25 10:00:00,1119.48,1120.79,1107.21,1112.5,756.0,1119.48,1120.79,1107.21,1112.5,756.0
2021-02-25 10:30:00,1110.65,1110.66,1101.53,1107.24,1026.0,1110.65,1110.66,1101.53,1107.24,1026.0
2021-02-25 11:00:00,1107.01,1107.02,1101.85,1102.19,723.0,1107.01,1107.02,1101.85,1102.19,723.0
2021-02-25 11:30:00,1101.27,1102.48,1095.0,1096.46,960.0,1101.27,1102.48,1095.0,1096.46,960.0
2021-02-25 12:00:00,1096.44,1103.91,1095.25,1101.38,2443.0,1096.44,1103.91,1095.25,1101.38,2443.0
2021-02-25 12:30:00,1100.23,1102.2,1089.01,1089.03,6230.0,1100.23,1102.2,1089.01,1089.03,6230.0
2021-02-25 13:00:00,1091.57,1098.51,1087.35,1090.0,3801.0,1091.57,1098.51,1087.35,1090.0,3801.0
2021-02-25 13:30:00,1095.58,1098.21,1089.41,1091.4,2474.0,1095.58,1098.21,1089.41,1091.4,2474.0
2021-02-25 14:00:00,1092.61,1099.99,1091.86,1097.89,2003.0,1092.61,1099.99,1091.86,1097.89,2003.0
2021-02-25 14:30:00,1096.38,1096.89,1092.02,1094.15,1848.0,1096.38,1096.89,1092.02,1094.15,1848.0
2021-02-25 15:00:00,1093.11,1095.36,1086.27,1090.92,3735.0,1093.11,1095.36,1086.27,1090.92,3735.0
2021-02-25 15:30:00,1089.69,1094.65,1087.01,1090.17,11186.0,1089.69,1094.65,1087.01,1090.17,11186.0
2021-02-26 09:30:00,1090.03,1098.17,1082.21,1090.31,2205.0,1090.03,1098.17,1082.21,1090.31,2205.0
2021-02-26 10:00:00,1089.53,1090.89,1077.41,1080.68,2744.0,1089.53,1090.89,1077.41,1080.68,2744.0
2021-02-26 10:30:00,1079.93,1094.02,1079.93,1091.15,3735.0,1079.93,1094.02,1079.93,1091.15,3735.0
2021-02-26 11:00:00,1092.39,1097.57,1089.88,1093.87,3354.0,1092.39,1097.57,1089.88,1093.87,3354.0
2021-02-26 11:30:00,1093.6,1094.22,1090.35,1090.35,2127.0,1093.6,1094.22,1090.35,1090.35,2127.0
2021-02-26 12:00:00,1092.72,1098.69,1090.11,1098.2,2458.0,1092.72,1098.69,1090.11,1098.2,2458.0
2021-02-26 12:30:00,1094.52,1097.72,1091.6,1091.61,1054.0,1094.52,1097.72,1091.6,1091.61,1054.0
2021-02-26 13:00:00,1091.54,1095.07,1085.02,1095.06,1394.0,1091.54,1095.07,1085.02,1095.06,1394.0
2021-02-26 13:30:00,1092.62,1094.83,1086.6,1088.28,854.0,1092.62,1094.83,1086.6,1088.28,854.0
2021-02-26 14:00:00,1086.62,1088.99,1084.99,1088.42,3902.0,1086.62,1088.99,1084.99,1088.42,3902.0
2021-02-26 14:30:00,1086.88,1095.03,1086.87,1088.96,2797.0,1086.88,1095.03,1086.87,1088.96,2797.0
2021-02-26 15:00:00,1090.52,1098.05,1088.97,1091.78,3989.0,1090.52,1098.05,1088.97,1091.78,3989.0
2021-02-26 15:30:00,1092.27,1099.89,1088.81,1089.96,21605.0,1092.27,1099.89,1088.81,1089.96,21605.0
2021-03-01 09:30:00,1102.37,1123.99,1100.61,1123.4,4331.0,1102.37,1123.99,1100.61,1123.4,4331.0
2021-03-01 10:00:00,1122.0,1124.24,1116.35,1122.2,1013.0,1122.0,1124.24,1116.35,1122.2,1013.0
2021-03-01 10:30:00,1121.22,1123.2,1117.18,1121.53,2134.0,1121.22,1123.2,1117.18,1121.53,2134.0
2021-03-01 11:00:00,1121.53,1123.35,1111.59,1113.15,2408.0,1121.53,1123.35,1111.59,1113.15,2408.0
2021-03-01 11:30:00,1114.77,1118.12,1111.61,1114.19,1035.0,1114.77,1118.12,1111.61,1114.19,1035.0
2021-03-01 12:00:00,1113.64,1118.58,1112.59,1113.04,1153.0,1113.64,1118.58,1112.59,1113.04,1153.0
2021-03-01 12:30:00,1112.53,1113.8,1110.1,1111.45,1216.0,1112.53,1113.8,1110.1,1111.45,1216.0
2021-03-01 13:00:00,1111.03,1115.89,1110.81,1115.89,986.0,1111.03,1115.89,1110.81,1115.89,986.0
2021-03-01 13:30:00,1113.25,1120.62,1113.25,1118.52,1817.0,1113.25,1120.62,1113.25,1118.52,1817.0
2021-03-01 14:00:00,1118.9,1121.66,1116.11,1116.6,986.0,1118.9,1121.66,1116.11,1116.6,986.0
2021-03-01 14:30:00,1117.86,1121.57,1116.7,1120.04,1129.0,1117.86,1121.57,1116.7,1120.04,1129.0
2021-03-01 15:00:00,1120.14,1121.39,1115.0,1116.19,1579.0,1120.14,1121.39,1115.0,1116.19,1579.0
2021-03-01 15:30:00,1116.42,1117.32,1101.78,1107.0,8222.0,1116.42,1117.32,1101.78,1107.0,8222.0
2021-03-02 09:30:00,1105.39,1114.11,1101.68,1109.2,1239.0,1105.39,1114.11,1101.68,1109.2,1239.0
2021-03-02 10:00:00,1105.35,1109.0,1100.0,1101.0,1006.0,1105.35,1109.0,1100.0,1101.0,1006.0
2021-03-02 10:30:00,1101.0,1107.32,1099.11,1104.41,730.0,1101.0,1107.32,1099.11,1104.41,730.0
2021-03-02 11:00:00,1104.41,1106.63,1096.87,1105.07,3176.0,1104.41,1106.63,1096.87,1105.07,3176.0
2021-03-02 11:30:00,1106.66,1106.66,1100.98,1105.82,721.0,1106.66,1106.66,1100.98,1105.82,721.0
2021-03-02 12:00:00,1105.01,1114.14,1104.8,1110.55,2315.0,1105.01,1114.14,1104.8,1110.55,2315.0
2021-03-02 12:30:00,1111.48,1112.9,1109.64,1111.64,1290.0,1111.48,1112.9,1109.64,1111.64,1290.0
2021-03-02 13:00:00,1112.94,1114.98,1112.15,1114.65,1317.0,1112.94,1114.98,1112.15,1114.65,1317.0
2021-03-02 13:30:00,1114.67,1116.9,1111.9,1112.41,3100.0,1114.67,1116.9,1111.9,1112.41,3100.0
2021-03-02 14:00:00,1111.42,1113.08,1109.91,1110.21,1027.0,1111.42,1113.08,1109.91,1110.21,1027.0
2021-03-02 14:30:00,1111.11,1112.83,1109.5,1112.41,597.0,1111.11,1112.83,1109.5,1112.41,597.0
2021-03-02 15:00:00,1111.0,1112.98,1110.63,1111.28,794.0,1111.0,1112.98,1110.63,1111.28,794.0
2021-03-02 15:30:00,1110.59,1110.59,1105.56,1105.57,2663.0,1110.59,1110.59,1105.56,1105.57,2663.0
2021-03-03 09:30:00,1106.6,1115.05,1100.0,1109.69,1669.0,1106.6,1115.05,1100.0,1109.69,1669.0
2021-03-03 10:00:00,1113.05,1118.2,1108.03,1116.34,1636.0,1113.05,1118.2,1108.03,1116.34,1636.0
2021-03-03 10:30:00,1114.9,1126.8,1110.52,1126.67,2785.0,1114.9,1126.8,1110.52,1126.67,2785.0
2021-03-03 11:00:00,1126.67,1128.99,1120.97,1121.21,1515.0,1126.67,1128.99,1120.97,1121.21,1515.0
2021-03-03 11:30:00,1121.95,1122.27,1116.45,1118.5,1282.0,1121.95,1122.27,1116.45,1118.5,1282.0
2021-03-03 12:00:00,1119.59,1125.6,1115.22,1122.4,1186.0,1119.59,1125.6,1115.22,1122.4,1186.0
2021-03-03 12:30:00,1122.58,1126.78,1121.25,1125.13,908.0,1122.58,1126.78,1121.25,1125.13,908.0
2021-03-03 13:00:00,1125.27,1125.89,1122.42,1123.87,1109.0,1125.27,1125.89,1122.42,1123.87,1109.0
2021-03-03 13:30:00,1124.62,1124.62,1119.28,1119.28,891.0,1124.62,1124.62,1119.28,1119.28,891.0
2021-03-03 14:00:00,1120.23,1121.57,1110.61,1115.42,1164.0,1120.23,1121.57,1110.61,1115.42,1164.0
2021-03-03 14:30:00,1112.8,1119.2,1110.54,1114.88,2392.0,1112.8,1119.2,1110.54,1114.88,2392.0
2021-03-03 15:00:00,1116.48,1119.14,1113.51,1118.27,2056.0,1116.48,1119.14,1113.51,1118.27,2056.0
2021-03-03 15:30:00,1116.5,1117.64,1102.98,1105.16,9052.0,1116.5,1117.64,1102.98,1105.16,9052.0
2021-03-04 09:30:00,1105.42,1116.99,1101.52,1107.2,1738.0,1105.42,1116.99,1101.52,1107.2,1738.0
2021-03-04 10:00:00,1113.32,1114.98,1106.03,1113.01,1576.0,1113.32,1114.98,1106.03,1113.01,1576.0
2021-03-04 10:30:00,1113.72,1116.62,1106.0,1110.02,1876.0,1113.72,1116.62,1106.0,1110.02,1876.0
2021-03-04 11:00:00,1111.46,1113.62,1102.11,1104.0,950.0,1111.46,1113.62,1102.11,1104.0,950.0
2021-03-04 11:30:00,1108.0,1109.41,1104.23,1107.53,700.0,1108.0,1109.41,1104.23,1107.53,700.0
2021-03-04 12:00:00,1107.68,1116.5,1107.68,1112.8,1954.0,1107.68,1116.5,1107.68,1112.8,1954.0
2021-03-04 12:30:00,1112.75,1113.8,1103.39,1106.67,1908.0,1112.75,1113.8,1103.39,1106.67,1908.0
2021-03-04 13:00:00,1107.03,1107.6,1097.95,1102.13,1295.0,1107.03,1107.6,1097.95,1102.13,1295.0
2021-03-04 13:30:00,1103.87,1106.69,1085.0,1087.38,2077.0,1103.87,1106.69,1085.0,1087.38,2077.0
2021-03-04 14:00:00,1088.5,1104.98,1086.84,1104.98,1351.0,1088.5,1104.98,1086.84,1104.98,1351.0
2021-03-04 14:30:00,1101.73,1105.28,1096.09,1104.94,792.0,1101.73,1105.28,1096.09,1104.94,792.0
2021-03-04 15:00:00,1104.67,1104.67,1090.23,1094.6,1119.0,1104.67,1104.67,1090.23,1094.6,1119.0
2021-03-04 15:30:00,1094.5,1102.22,1092.23,1100.35,3924.0,1094.5,1102.22,1092.23,1100.35,3924.0
2021-03-05 09:30:00,1110.48,1114.0,1103.8,1109.21,1228.0,1110.48,1114.0,1103.8,1109.21,1228.0
2021-03-05 10:00:00,1114.0,1118.99,1106.94,1111.52,1192.0,1114.0,1118.99,1106.94,1111.52,1192.0
2021-03-05 10:30:00,1110.1,1112.5,1100.0,1104.11,1562.0,1110.1,1112.5,1100.0,1104.11,1562.0
2021-03-05 11:00:00,1102.0,1104.38,1094.35,1094.35,1164.0,1102.0,1104.38,1094.35,1094.35,1164.0
2021-03-05 11:30:00,1094.72,1098.99,1086.6,1096.9,5084.0,1094.72,1098.99,1086.6,1096.9,5084.0
2021-03-05 12:00:00,1096.9,1108.0,1094.59,1104.0,6990.0,1096.9,1108.0,1094.59,1104.0,6990.0
2021-03-05 12:30:00,1107.0,1112.0,1102.18,1103.51,2064.0,1107.0,1112.0,1102.18,1103.51,2064.0
2021-03-05 13:00:00,1104.2,1107.85,1101.0,1102.71,1810.0,1104.2,1107.85,1101.0,1102.71,1810.0
2021-03-05 13:30:00,1103.9,1106.67,1100.3,1106.6,3450.0,1103.9,1106.67,1100.3,1106.6,3450.0
2021-03-05 14:00:00,1106.1,1106.15,1094.3,1098.37,3750.0,1106.1,1106.15,1094.3,1098.37,3750.0
2021-03-05 14:30:00,1104.09,1104.5,1096.51,1101.53,4325.0,1104.09,1104.5,1096.51,1101.53,4325.0
2021-03-05 15:00:00,1100.51,1104.46,1099.56,1100.64,7134.0,1100.51,1104.46,1099.56,1100.64,7134.0
2021-03-05 15:30:00,1100.64,1109.03,1100.01,1105.98,10139.0,1100.64,1109.03,1100.01,1105.98,10139.0
2021-03-08 09:30:00,1116.09,1119.55,1109.41,1110.15,4637.0,1116.09,1119.55,1109.41,1110.15,4637.0
2021-03-08 10:00:00,1114.98,1124.73,1113.49,1120.68,1592.0,1114.98,1124.73,1113.49,1120.68,1592.0
2021-03-08 10:30:00,1122.48,1131.34,1121.01,1130.85,2826.0,1122.48,1131.34,1121.01,1130.85,2826.0
2021-03-08 11:00:00,1130.61,1136.55,1129.42,1133.58,2156.0,1130.61,1136.55,1129.42,1133.58,2156.0
2021-03-08 11:30:00,1133.7,1135.82,1130.16,1130.16,1259.0,1133.7,1135.82,1130.16,1130.16,1259.0
2021-03-08 12:00:00,1130.16,1136.77,1129.3,1133.52,2142.0,1130.16,1136.77,1129.3,1133.52,2142.0
2021-03-08 12:30:00,1133.88,1139.78,1133.67,1137.33,2472.0,1133.88,1139.78,1133.67,1137.33,2472.0
2021-03-08 13:00:00,1138.9,1146.44,1138.9,1141.75,3937.0,1138.9,1146.44,1138.9,1141.75,3937.0
2021-03-08 13:30:00,1141.75,1143.07,1128.33,1129.86,4076.0,1141.75,1143.07,1128.33,1129.86,4076.0
2021-03-08 14:00:00,1130.58,1137.09,1128.83,1131.02,1109.0,1130.58,1137.09,1128.83,1131.02,1109.0
2021-03-08 14:30:00,1132.9,1135.7,1125.3,1129.04,1641.0,1132.9,1135.7,1125.3,1129.04,1641.0
2021-03-08 15:00:00,1129.04,1135.58,1128.7,1131.94,1897.0,1129.04,1135.58,1128.7,1131.94,1897.0
2021-03-08 15:30:00,1130.72,1138.63,1126.85,1127.27,5327.0,1130.72,1138.63,1126.85,1127.27,5327.0
2021-03-09 09:30:00,1132.8,1132.8,1111.5,1117.8,1990.0,1132.8,1132.8,1111.5,1117.8,1990.0
2021-03-09 10:00:00,1115.72,1134.84,1115.63,1129.26,2093.0,1115.72,1134.84,1115.63,1129.26,2093.0
2021-03-09 10:30:00,1129.67,1138.07,1126.62,1133.12,1458.0,1129.67,1138.07,1126.62,1133.12,1458.0
2021-03-09 11:00:00,1133.6,1137.17,1128.75,1131.78,1827.0,1133.6,1137.17,1128.75,1131.78,1827.0
2021-03-09 11:30:00,1129.4,1133.99,1127.91,1129.83,1455.0,1129.4,1133.99,1127.91,1129.83,1455.0
2021-03-09 12:00:00,1130.66,1130.66,1125.0,1126.32,1593.0,1130.66,1130.66,1125.0,1126.32,1593.0
2021-03-09 12:30:00,1127.52,1127.94,1124.93,1127.0,623.0,1127.52,1127.94,1124.93,1127.0,623.0
2021-03-09 13:00:00,1126.76,1129.59,1119.55,1121.85,1527.0,1126.76,1129.59,1119.55,1121.85,1527.0
2021-03-09 13:30:00,1121.86,1125.2,1121.13,1123.31,2562.0,1121.86,1125.2,1121.13,1123.31,2562.0
2021-03-09 14:00:00,1123.13,1125.98,1119.0,1120.0,2652.0,1123.13,1125.98,1119.0,1120.0,2652.0
2021-03-09 14:30:00,1119.9,1122.98,1115.81,1117.0,5239.0,1119.9,1122.98,1115.81,1117.0,5239.0
2021-03-09 15:00:00,1116.5,1118.85,1113.16,1117.01,3536.0,1116.5,1118.85,1113.16,1117.01,3536.0
2021-03-09 15:30:00,1116.8,1117.9,1107.28,1112.23,6978.0,1116.8,1117.9,1107.28,1112.23,6978.0
2021-03-10 09:30:00,1115.81,1120.0,1110.9,1117.64,1872.0,1115.81,1120.0,1110.9,1117.64,1872.0
2021-03-10 10:00:00,1119.8,1128.41,1117.81,1127.6,1729.0,1119.8,1128.41,1117.81,1127.6,1729.0
2021-03-10 10:30:00,1128.32,1129.25,1124.51,1129.25,1270.0,1128.32,1129.25,1124.51,1129.25,1270.0
2021-03-10 11:00:00,1129.19,1137.32,1127.9,1132.0,2020.0,1129.19,1137.32,1127.9,1132.0,2020.0
2021-03-10 11:30:00,1128.92,1134.1,1128.92,1131.6,1237.0,1128.92,1134.1,1128.92,1131.6,1237.0
2021-03-10 12:00:00,1133.63,1134.03,1130.81,1131.82,1201.0,1133.63,1134.03,1130.81,1131.82,1201.0
2021-03-10 12:30:00,1132.46,1137.0,1132.35,1133.97,1143.0,1132.46,1137.0,1132.35,1133.97,1143.0
2021-03-10 13:00:00,1132.05,1137.91,1132.05,1136.89,1742.0,1132.05,1137.91,1132.05,1136.89,1742.0
2021-03-10 13:30:00,1137.0,1142.86,1136.01,1136.11,2896.0,1137.0,1142.86,1136.01,1136.11,2896.0
2021-03-10 14:00:00,1135.95,1139.46,1135.9,1139.27,913.0,1135.95,1139.46,1135.9,1139.27,913.0
2021-03-10 14:30:00,1138.09,1139.46,1134.33,1135.12,1031.0,1138.09,1139.46,1134.33,1135.12,1031.0
2021-03-10 15:00:00,1133.67,1136.48,1128.0,1133.58,1523.0,1133.67,1136.48,1128.0,1133.58,1523.0
2021-03-10 15:30:00,1132.02,1137.81,1130.3,1131.51,3156.0,1132.02,1137.81,1130.3,1131.51,3156.0
2021-03-11 09:30:00,1130.52,1135.5,1125.0,1133.4,2657.0,1130.52,1135.5,1125.0,1133.4,2657.0
2021-03-11 10:00:00,1135.4,1138.7,1133.36,1134.51,771.0,1135.4,1138.7,1133.36,1134.51,771.0
2021-03-11 10:30:00,1133.93,1139.84,1130.68,1137.73,1389.0,1133.93,1139.84,1130.68,1137.73,1389.0
2021-03-11 11:00:00,1138.63,1144.62,1138.63,1139.76,1633.0,1138.63,1144.62,1138.63,1139.76,1633.0
2021-03-11 11:30:00,1139.76,1142.95,1136.01,1136.8,2087.0,1139.76,1142.95,1136.01,1136.8,2087.0
2021-03-11 12:00:00,1139.6,1142.27,1136.8,1141.3,934.0,1139.6,1142.27,1136.8,1141.3,934.0
2021-03-11 12:30:00,1141.18,1142.1,1135.5,1135.59,1713.0,1141.18,1142.1,1135.5,1135.59,1713.0
2021-03-11 13:00:00,1136.01,1138.15,1133.66,1133.66,1646.0,1136.01,1138.15,1133.66,1133.66,1646.0
2021-03-11 13:30:00,1134.6,1134.75,1128.83,1132.1,4039.0,1134.6,1134.75,1128.83,1132.1,4039.0
2021-03-11 14:00:00,1129.59,1138.85,1129.59,1137.1,795.0,1129.59,1138.85,1129.59,1137.1,795.0
2021-03-11 14:30:00,1137.1,1137.1,1131.31,1135.0,2225.0,1137.1,1137.1,1131.31,1135.0,2225.0
2021-03-11 15:00:00,1134.57,1136.77,1132.05,1132.82,895.0,1134.57,1136.77,1132.05,1132.82,895.0
2021-03-11 15:30:00,1131.82,1133.91,1128.3,1131.01,2391.0,1131.82,1133.91,1128.3,1131.01,2391.0
2021-03-12 09:30:00,1141.59,1146.0,1125.01,1146.0,2580.0,1141.59,1146.0,1125.01,1146.0,2580.0
2021-03-12 10:00:00,1145.8,1150.0,1144.52,1147.36,1058.0,1145.8,1150.0,1144.52,1147.36,1058.0
2021-03-12 10:30:00,1148.33,1157.27,1147.71,1151.12,1159.0,1148.33,1157.27,1147.71,1151.12,1159.0
2021-03-12 11:00:00,1152.8,1155.71,1148.51,1151.03,1624.0,1152.8,1155.71,1148.51,1151.03,1624.0
2021-03-12 11:30:00,1149.69,1156.52,1149.5,1154.9,1039.0,1149.69,1156.52,1149.5,1154.9,1039.0
2021-03-12 12:00:00,1156.97,1158.55,1149.29,1152.46,1411.0,1156.97,1158.55,1149.29,1152.46,1411.0
2021-03-12 12:30:00,1152.32,1152.98,1148.81,1150.91,995.0,1152.32,1152.98,1148.81,1150.91,995.0
2021-03-12 13:00:00,1150.15,1152.61,1148.95,1149.55,901.0,1150.15,1152.61,1148.95,1149.55,901.0
2021-03-12 13:30:00,1149.06,1155.6,1148.85,1150.79,1023.0,1149.06,1155.6,1148.85,1150.79,1023.0
2021-03-12 14:00:00,1151.6,1160.83,1151.6,1160.0,1594.0,1151.6,1160.83,1151.6,1160.0,1594.0
2021-03-12 14:30:00,1159.99,1165.0,1154.42,1155.68,4036.0,1159.99,1165.0,1154.42,1155.68,4036.0
2021-03-12 15:00:00,1156.1,1159.0,1152.71,1154.9,1329.0,1156.1,1159.0,1152.71,1154.9,1329.0
2021-03-12 15:30:00,1155.99,1156.21,1150.44,1154.84,3043.0,1155.99,1156.21,1150.44,1154.84,3043.0
2021-03-15 09:30:00,1154.88,1155.63,1132.43,1132.43,2268.0,1154.88,1155.63,1132.43,1132.43,2268.0
2021-03-15 10:00:00,1130.51,1137.62,1130.0,1136.08,1407.0,1130.51,1137.62,1130.0,1136.08,1407.0
2021-03-15 10:30:00,1138.1,1144.65,1135.31,1143.55,1152.0,1138.1,1144.65,1135.31,1143.55,1152.0
2021-03-15 11:00:00,1141.0,1143.57,1139.27,1140.47,830.0,1141.0,1143.57,1139.27,1140.47,830.0
2021-03-15 11:30:00,1141.74,1141.74,1132.48,1133.0,1419.0,1141.74,1141.74,1132.48,1133.0,1419.0
2021-03-15 12:00:00,1134.03,1142.34,1133.52,1138.13,1718.0,1134.03,1142.34,1133.52,1138.13,1718.0
2021-03-15 12:30:00,1138.1,1140.98,1138.04,1139.3,1758.0,1138.1,1140.98,1138.04,1139.3,1758.0
2021-03-15 13:00:00,1139.01,1140.49,1135.7,1135.7,2041.0,1139.01,1140.49,1135.7,1135.7,2041.0
2021-03-15 13:30:00,1135.0,1139.92,1133.11,1138.81,1778.0,1135.0,1139.92,1133.11,1138.81,1778.0
2021-03-15 14:00:00,1138.94,1139.29,1134.2,1136.0,2573.0,1138.94,1139.29,1134.2,1136.0,2573.0
2021-03-15 14:30:00,1136.0,1136.98,1133.73,1135.23,1882.0,1136.0,1136.98,1133.73,1135.23,1882.0
2021-03-15 15:00:00,1135.89,1136.63,1133.56,1135.83,1480.0,1135.89,1136.63,1133.56,1135.83,1480.0
2021-03-15 15:30:00,1135.84,1145.91,1135.08,1142.3,5777.0,1135.84,1145.91,1135.08,1142.3,5777.0
2021-03-16 09:30:00,1146.29,1148.1,1133.31,1134.0,1641.0,1146.29,1148.1,1133.31,1134.0,1641.0
2021-03-16 10:00:00,1134.28,1140.48,1129.13,1135.01,1297.0,1134.28,1140.48,1129.13,1135.01,1297.0
2021-03-16 10:30:00,1133.04,1138.64,1131.02,1135.69,1087.0,1133.04,1138.64,1131.02,1135.69,1087.0
2021-03-16 11:00:00,1135.67,1137.91,1130.84,1136.42,1281.0,1135.67,1137.91,1130.84,1136.42,1281.0
2021-03-16 11:30:00,1135.66,1139.99,1134.0,1139.9,1329.0,1135.66,1139.99,1134.0,1139.9,1329.0
2021-03-16 12:00:00,1138.42,1143.23,1136.86,1143.23,1412.0,1138.42,1143.23,1136.86,1143.23,1412.0
2021-03-16 12:30:00,1143.23,1145.54,1139.85,1143.56,1507.0,1143.23,1145.54,1139.85,1143.56,1507.0
2021-03-16 13:00:00,1141.0,1143.57,1136.49,1139.24,1276.0,1141.0,1143.57,1136.49,1139.24,1276.0
2021-03-16 13:30:00,1139.0,1142.46,1137.31,1139.95,1200.0,1139.0,1142.46,1137.31,1139.95,1200.0
2021-03-16 14:00:00,1141.41,1144.77,1139.17,1144.77,1082.0,1141.41,1144.77,1139.17,1144.77,1082.0
2021-03-16 14:30:00,1144.5,1144.5,1140.11,1141.5,933.0,1144.5,1144.5,1140.11,1141.5,933.0
2021-03-16 15:00:00,1140.8,1142.31,1138.93,1139.1,869.0,1140.8,1142.31,1138.93,1139.1,869.0
2021-03-16 15:30:00,1138.87,1143.17,1138.55,1139.1,2437.0,1138.87,1143.17,1138.55,1139.1,2437.0
2021-03-17 09:30:00,1149.14,1149.14,1138.3,1138.39,934.0,1149.14,1149.14,1138.3,1138.39,934.0
2021-03-17 10:00:00,1134.84,1142.85,1132.72,1136.12,1986.0,1134.84,1142.85,1132.72,1136.12,1986.0
2021-03-17 10:30:00,1134.53,1145.4,1134.52,1138.94,2781.0,1134.53,1145.4,1134.52,1138.94,2781.0
2021-03-17 11:00:00,1138.01,1146.94,1138.01,1140.59,1991.0,1138.01,1146.94,1138.01,1140.59,1991.0
2021-03-17 11:30:00,1140.0,1143.8,1137.21,1140.9,1350.0,1140.0,1143.8,1137.21,1140.9,1350.0
2021-03-17 12:00:00,1140.4,1144.73,1136.86,1139.24,1334.0,1140.4,1144.73,1136.86,1139.24,1334.0
2021-03-17 12:30:00,1142.75,1147.19,1138.74,1139.83,2885.0,1142.75,1147.19,1138.74,1139.83,2885.0
2021-03-17 13:00:00,1139.85,1143.83,1139.85,1141.01,712.0,1139.85,1143.83,1139.85,1141.01,712.0
2021-03-17 13:30:00,1141.92,1142.9,1139.25,1141.39,965.0,1141.92,1142.9,1139.25,1141.39,965.0
2021-03-17 14:00:00,1142.01,1146.65,1142.01,1144.0,960.0,1142.01,1146.65,1142.01,1144.0,960.0
2021-03-17 14:30:00,1144.0,1148.95,1141.68,1147.04,1727.0,1144.0,1148.95,1141.68,1147.04,1727.0
2021-03-17 15:00:00,1147.12,1147.63,1137.72,1144.2,1885.0,1147.12,1147.63,1137.72,1144.2,1885.0
2021-03-17 15:30:00,1143.06,1149.98,1142.8,1148.24,3941.0,1143.06,1149.98,1142.8,1148.24,3941.0
2021-03-18 09:30:00,1154.78,1157.42,1148.08,1154.0,1881.0,1154.78,1157.42,1148.08,1154.0,1881.0
2021-03-18 10:00:00,1153.48,1157.36,1150.06,1156.89,1118.0,1153.48,1157.36,1150.06,1156.89,1118.0
2021-03-18 10:30:00,1157.35,1162.45,1156.91,1158.75,1221.0,1157.35,1162.45,1156.91,1158.75,1221.0
2021-03-18 11:00:00,1158.6,1164.93,1156.16,1162.49,1607.0,1158.6,1164.93,1156.16,1162.49,1607.0
2021-03-18 11:30:00,1162.17,1168.0,1159.21,1166.99,1953.0,1162.17,1168.0,1159.21,1166.99,1953.0
2021-03-18 12:00:00,1166.3,1169.5,1157.95,1166.77,3137.0,1166.3,1169.5,1157.95,1166.77,3137.0
2021-03-18 12:30:00,1165.51,1168.13,1160.49,1160.72,1431.0,1165.51,1168.13,1160.49,1160.72,1431.0
2021-03-18 13:00:00,1158.06,1162.9,1156.21,1157.18,1035.0,1158.06,1162.9,1156.21,1157.18,1035.0
2021-03-18 13:30:00,1158.47,1158.7,1153.08,1156.85,1776.0,1158.47,1158.7,1153.08,1156.85,1776.0
2021-03-18 14:00:00,1155.0,1156.2,1148.66,1150.21,750.0,1155.0,1156.2,1148.66,1150.21,750.0
2021-03-18 14:30:00,1150.51,1151.94,1142.78,1148.55,1212.0,1150.51,1151.94,1142.78,1148.55,1212.0
2021-03-18 15:00:00,1147.6,1148.59,1139.36,1143.79,1711.0,1147.6,1148.59,1139.36,1143.79,1711.0
2021-03-18 15:30:00,1144.37,1144.37,1138.0,1144.07,3795.0,1144.37,1144.37,1138.0,1144.07,3795.0
2021-03-19 09:30:00,1134.08,1139.85,1115.2,1121.4,3106.0,1134.08,1139.85,1115.2,1121.4,3106.0
2021-03-19 10:00:00,1119.98,1124.34,1118.0,1119.02,3623.0,1119.98,1124.34,1118.0,1119.02,3623.0
2021-03-19 10:30:00,1118.8,1126.09,1112.62,1126.09,4464.0,1118.8,1126.09,1112.62,1126.09,4464.0
2021-03-19 11:00:00,1123.7,1128.32,1121.16,1125.54,1651.0,1123.7,1128.32,1121.16,1125.54,1651.0
2021-03-19 11:30:00,1125.0,1132.99,1124.55,1132.83,1161.0,1125.0,1132.99,1124.55,1132.83,1161.0
2021-03-19 12:00:00,1132.98,1133.99,1126.21,1130.11,1956.0,1132.98,1133.99,1126.21,1130.11,1956.0
2021-03-19 12:30:00,1130.97,1130.97,1127.0,1128.34,1391.0,1130.97,1130.97,1127.0,1128.34,1391.0
2021-03-19 13:00:00,1127.64,1133.79,1127.64,1131.69,1327.0,1127.64,1133.79,1127.64,1131.69,1327.0
2021-03-19 13:30:00,1132.11,1133.6,1128.45,1129.65,1272.0,1132.11,1133.6,1128.45,1129.65,1272.0
2021-03-19 14:00:00,1129.85,1130.45,1126.31,1129.02,1212.0,1129.85,1130.45,1126.31,1129.02,1212.0
2021-03-19 14:30:00,1130.16,1133.8,1129.26,1133.76,1027.0,1130.16,1133.8,1129.26,1133.76,1027.0
2021-03-19 15:00:00,1133.77,1136.44,1132.12,1132.26,1472.0,1133.77,1136.44,1132.12,1132.26,1472.0
2021-03-19 15:30:00,1133.76,1133.84,1120.01,1120.43,3650.0,1133.76,1133.84,1120.01,1120.43,3650.0
2021-03-22 09:30:00,1112.7,1120.76,1103.38,1108.7,4622.0,1112.7,1120.76,1103.38,1108.7,4622.0
2021-03-22 10:00:00,1110.8,1119.9,1107.21,1116.17,1909.0,1110.8,1119.9,1107.21,1116.17,1909.0
2021-03-22 10:30:00,1117.94,1119.73,1114.16,1116.19,1087.0,1117.94,1119.73,1114.16,1116.19,1087.0
2021-03-22 11:00:00,1115.0,1115.98,1110.24,1110.24,1058.0,1115.0,1115.98,1110.24,1110.24,1058.0
2021-03-22 11:30:00,1111.31,1119.2,1110.0,1118.03,1284.0,1111.31,1119.2,1110.0,1118.03,1284.0
2021-03-22 12:00:00,1118.4,1119.0,1109.02,1111.04,1495.0,1118.4,1119.0,1109.02,1111.04,1495.0
2021-03-22 12:30:00,1112.98,1116.05,1108.11,1111.61,1231.0,1112.98,1116.05,1108.11,1111.61,1231.0
2021-03-22 13:00:00,1111.1,1113.92,1108.3,1111.83,684.0,1111.1,1113.92,1108.3,1111.83,684.0
2021-03-22 13:30:00,1112.49,1113.75,1111.66,1112.28,799.0,1112.49,1113.75,1111.66,1112.28,799.0
2021-03-22 14:00:00,1112.97,1113.17,1110.61,1111.1,909.0,1112.97,1113.17,1110.61,1111.1,909.0
2021-03-22 14:30:00,1112.4,1115.23,1112.16,1113.8,1970.0,1112.4,1115.23,1112.16,1113.8,1970.0
2021-03-22 15:00:00,1113.3,1116.72,1113.3,1113.67,732.0,1113.3,1116.72,1113.3,1113.67,732.0
2021-03-22 15:30:00,1112.63,1114.65,1108.0,1109.06,3250.0,1112.63,1114.65,1108.0,1109.06,3250.0
2021-03-23 09:30:00,1112.57,1125.74,1109.81,1121.71,3176.0,1112.57,1125.74,1109.81,1121.71,3176.0
2021-03-23 10:00:00,1121.74,1123.35,1115.8,1120.02,2327.0,1121.74,1123.35,1115.8,1120.02,2327.0
2021-03-23 10:30:00,1120.41,1121.69,1113.83,1114.4,2221.0,1120.41,1121.69,1113.83,1114.4,2221.0
2021-03-23 11:00:00,1113.1,1119.35,1112.19,1116.61,2335.0,1113.1,1119.35,1112.19,1116.61,2335.0
2021-03-23 11:30:00,1117.81,1122.14,1115.84,1117.25,1439.0,1117.81,1122.14,1115.84,1117.25,1439.0
2021-03-23 12:00:00,1117.25,1120.57,1117.25,1120.56,1015.0,1117.25,1120.57,1117.25,1120.56,1015.0
2021-03-23 12:30:00,1121.06,1129.1,1121.05,1126.68,1286.0,1121.06,1129.1,1121.05,1126.68,1286.0
2021-03-23 13:00:00,1125.65,1130.6,1122.6,1130.1,735.0,1125.65,1130.6,1122.6,1130.1,735.0
2021-03-23 13:30:00,1129.3,1131.28,1127.01,1128.59,1558.0,1129.3,1131.28,1127.01,1128.59,1558.0
2021-03-23 14:00:00,1130.03,1134.0,1129.25,1129.78,1498.0,1130.03,1134.0,1129.25,1129.78,1498.0
2021-03-23 14:30:00,1130.12,1131.19,1123.0,1123.91,1411.0,1130.12,1131.19,1123.0,1123.91,1411.0
2021-03-23 15:00:00,1122.97,1127.49,1119.39,1121.7,2796.0,1122.97,1127.49,1119.39,1121.7,2796.0
2021-03-23 15:30:00,1121.81,1126.44,1117.47,1123.78,5615.0,1121.81,1126.44,1117.47,1123.78,5615.0
2021-03-24 09:30:00,1129.13,1131.28,1122.1,1125.52,2976.0,1129.13,1131.28,1122.1,1125.52,2976.0
2021-03-24 10:00:00,1127.54,1139.66,1127.54,1134.21,1425.0,1127.54,1139.66,1127.54,1134.21,1425.0
2021-03-24 10:30:00,1135.0,1141.2,1133.34,1139.0,496.0,1135.0,1141.2,1133.34,1139.0,496.0
2021-03-24 11:00:00,1140.72,1141.11,1136.15,1137.5,800.0,1140.72,1141.11,1136.15,1137.5,800.0
2021-03-24 11:30:00,1135.15,1139.0,1134.0,1139.0,1526.0,1135.15,1139.0,1134.0,1139.0,1526.0
2021-03-24 12:00:00,1139.28,1143.51,1138.35,1141.38,510.0,1139.28,1143.51,1138.35,1141.38,510.0
2021-03-24 12:30:00,1140.61,1142.2,1138.0,1138.97,1339.0,1140.61,1142.2,1138.0,1138.97,1339.0
2021-03-24 13:00:00,1138.71,1140.0,1136.54,1138.98,2219.0,1138.71,1140.0,1136.54,1138.98,2219.0
2021-03-24 13:30:00,1138.98,1140.27,1134.09,1135.69,2219.0,1138.98,1140.27,1134.09,1135.69,2219.0
2021-03-24 14:00:00,1135.6,1136.27,1132.37,1132.37,787.0,1135.6,1136.27,1132.37,1132.37,787.0
2021-03-24 14:30:00,1133.3,1134.16,1130.26,1132.04,1059.0,1133.3,1134.16,1130.26,1132.04,1059.0
2021-03-24 15:00:00,1130.9,1133.1,1130.56,1131.34,1137.0,1130.9,1133.1,1130.56,1131.34,1137.0
2021-03-24 15:30:00,1131.34,1132.07,1125.78,1129.45,3663.0,1131.34,1132.07,1125.78,1129.45,3663.0
2021-03-25 09:30:00,1128.95,1129.93,1120.76,1124.38,1288.0,1128.95,1129.93,1120.76,1124.38,1288.0
2021-03-25 10:00:00,1124.38,1127.1,1121.31,1127.1,930.0,1124.38,1127.1,1121.31,1127.1,930.0
2021-03-25 10:30:00,1126.86,1131.53,1126.86,1131.53,1307.0,1126.86,1131.53,1126.86,1131.53,1307.0
2021-03-25 11:00:00,1130.74,1136.7,1130.74,1136.36,519.0,1130.74,1136.7,1130.74,1136.36,519.0
2021-03-25 11:30:00,1136.66,1136.66,1131.5,1133.12,1063.0,1136.66,1136.66,1131.5,1133.12,1063.0
2021-03-25 12:00:00,1137.57,1137.83,1133.39,1137.06,1033.0,1137.57,1137.83,1133.39,1137.06,1033.0
2021-03-25 12:30:00,1137.69,1140.7,1136.55,1139.35,1136.0,1137.69,1140.7,1136.55,1139.35,1136.0
2021-03-25 13:00:00,1138.55,1141.25,1136.71,1139.53,598.0,1138.55,1141.25,1136.71,1139.53,598.0
2021-03-25 13:30:00,1138.58,1144.29,1137.71,1143.38,1132.0,1138.58,1144.29,1137.71,1143.38,1132.0
2021-03-25 14:00:00,1140.2,1141.53,1133.47,1135.66,964.0,1140.2,1141.53,1133.47,1135.66,964.0
2021-03-25 14:30:00,1135.59,1139.95,1134.46,1136.87,558.0,1135.59,1139.95,1134.46,1136.87,558.0
2021-03-25 15:00:00,1137.25,1142.08,1136.89,1141.0,834.0,1137.25,1142.08,1136.89,1141.0,834.0
2021-03-25 15:30:00,1141.55,1144.19,1139.6,1142.33,2966.0,1141.55,1144.19,1139.6,1142.33,2966.0
2021-03-26 09:30:00,1143.24,1144.9,1140.0,1140.0,1091.0,1143.24,1144.9,1140.0,1140.0,1091.0
2021-03-26 10:00:00,1135.83,1142.24,1135.83,1138.09,823.0,1135.83,1142.24,1135.83,1138.09,823.0
2021-03-26 10:30:00,1140.15,1140.15,1130.61,1137.8,1228.0,1140.15,1140.15,1130.61,1137.8,1228.0
2021-03-26 11:00:00,1138.25,1139.75,1134.06,1138.74,988.0,1138.25,1139.75,1134.06,1138.74,988.0
2021-03-26 11:30:00,1137.75,1139.03,1133.05,1133.15,1223.0,1137.75,1139.03,1133.05,1133.15,1223.0
2021-03-26 12:00:00,1134.66,1137.89,1133.4,1135.0,1722.0,1134.66,1137.89,1133.4,1135.0,1722.0
2021-03-26 12:30:00,1137.0,1140.19,1136.01,1137.33,445.0,1137.0,1140.19,1136.01,1137.33,445.0
2021-03-26 13:00:00,1139.97,1139.97,1135.0,1137.78,782.0,1139.97,1139.97,1135.0,1137.78,782.0
2021-03-26 13:30:00,1136.94,1139.94,1134.7,1139.0,1625.0,1136.94,1139.94,1134.7,1139.0,1625.0
2021-03-26 14:00:00,1140.44,1142.21,1138.34,1142.21,763.0,1140.44,1142.21,1138.34,1142.21,763.0
2021-03-26 14:30:00,1142.19,1143.9,1139.81,1142.14,815.0,1142.19,1143.9,1139.81,1142.14,815.0
2021-03-26 15:00:00,1144.0,1144.0,1140.0,1142.62,1725.0,1144.0,1144.0,1140.0,1142.62,1725.0
2021-03-26 15:30:00,1142.86,1153.0,1141.5,1151.86,2562.0,1142.86,1153.0,1141.5,1151.86,2562.0
2021-03-29 09:30:00,1149.49,1157.9,1147.46,1153.0,924.0,1149.49,1157.9,1147.46,1153.0,924.0
2021-03-29 10:00:00,1152.85,1154.44,1144.08,1148.0,1478.0,1152.85,1154.44,1144.08,1148.0,1478.0
2021-03-29 10:30:00,1147.18,1150.71,1141.91,1143.9,3171.0,1147.18,1150.71,1141.91,1143.9,3171.0
2021-03-29 11:00:00,1142.2,1152.5,1140.3,1152.21,1155.0,1142.2,1152.5,1140.3,1152.21,1155.0
2021-03-29 11:30:00,1148.88,1158.25,1148.88,1158.25,560.0,1148.88,1158.25,1148.88,1158.25,560.0
2021-03-29 12:00:00,1156.35,1156.5,1145.86,1151.69,737.0,1156.35,1156.5,1145.86,1151.69,737.0
2021-03-29 12:30:00,1152.34,1154.31,1148.01,1153.39,342.0,1152.34,1154.31,1148.01,1153.39,342.0
2021-03-29 13:00:00,1153.62,1155.65,1151.11,1152.54,726.0,1153.62,1155.65,1151.11,1152.54,726.0
2021-03-29 13:30:00,1152.95,1155.9,1151.6,1153.09,696.0,1152.95,1155.9,1151.6,1153.09,696.0
2021-03-29 14:00:00,1153.39,1159.85,1153.39,1157.03,679.0,1153.39,1159.85,1153.39,1157.03,679.0
2021-03-29 14:30:00,1158.06,1158.48,1155.06,1157.03,405.0,1158.06,1158.48,1155.06,1157.03,405.0
2021-03-29 15:00:00,1157.7,1162.42,1157.45,1162.26,908.0,1157.7,1162.42,1157.45,1162.26,908.0
2021-03-29 15:30:00,1162.35,1166.19,1155.75,1155.89,1678.0,1162.35,1166.19,1155.75,1155.89,1678.0
2021-03-30 09:30:00,1162.0,1167.31,1160.0,1160.16,2128.0,1162.0,1167.31,1160.0,1160.16,2128.0
2021-03-30 10:00:00,1160.16,1167.67,1160.0,1167.67,853.0,1160.16,1167.67,1160.0,1167.67,853.0
2021-03-30 10:30:00,1166.38,1168.16,1160.0,1160.77,983.0,1166.38,1168.16,1160.0,1160.77,983.0
2021-03-30 11:00:00,1163.14,1166.58,1160.62,1160.62,1256.0,1163.14,1166.58,1160.62,1160.62,1256.0
2021-03-30 11:30:00,1161.54,1162.16,1155.79,1158.88,1266.0,1161.54,1162.16,1155.79,1158.88,1266.0
2021-03-30 12:00:00,1160.08,1161.88,1157.79,1158.98,284.0,1160.08,1161.88,1157.79,1158.98,284.0
2021-03-30 12:30:00,1158.49,1160.39,1157.0,1160.39,572.0,1158.49,1160.39,1157.0,1160.39,572.0
2021-03-30 13:00:00,1158.98,1160.34,1155.85,1159.67,794.0,1158.98,1160.34,1155.85,1159.67,794.0
2021-03-30 13:30:00,1158.49,1160.2,1156.01,1160.19,936.0,1158.49,1160.2,1156.01,1160.19,936.0
2021-03-30 14:00:00,1159.05,1162.82,1158.83,1162.5,312.0,1159.05,1162.82,1158.83,1162.5,312.0
2021-03-30 14:30:00,1162.94,1165.42,1160.26,1162.18,958.0,1162.94,1165.42,1160.26,1162.18,958.0
2021-03-30 15:00:00,1162.64,1166.2,1162.08,1165.19,498.0,1162.64,1166.2,1162.08,1165.19,498.0
2021-03-30 15:30:00,1165.4,1165.49,1155.04,1160.22,2729.0,1165.4,1165.49,1155.04,1160.22,2729.0
2021-03-31 09:30:00,1154.52,1167.32,1154.52,1157.34,1591.0,1154.52,1167.32,1154.52,1157.34,1591.0
2021-03-31 10:00:00,1157.51,1159.25,1154.36,1157.12,1899.0,1157.51,1159.25,1154.36,1157.12,1899.0
2021-03-31 10:30:00,1155.81,1157.77,1152.43,1157.62,1700.0,1155.81,1157.77,1152.43,1157.62,1700.0
2021-03-31 11:00:00,1159.4,1164.99,1155.54,1160.1,1626.0,1159.4,1164.99,1155.54,1160.1,1626.0
2021-03-31 11:30:00,1159.88,1161.3,1155.0,1156.04,3712.0,1159.88,1161.3,1155.0,1156.04,3712.0
2021-03-31 12:00:00,1159.1,1162.22,1159.1,1160.88,900.0,1159.1,1162.22,1159.1,1160.88,900.0
2021-03-31 12:30:00,1160.97,1163.0,1158.25,1159.53,843.0,1160.97,1163.0,1158.25,1159.53,843.0
2021-03-31 13:00:00,1161.56,1162.45,1160.0,1161.85,517.0,1161.56,1162.45,1160.0,1161.85,517.0
2021-03-31 13:30:00,1160.07,1162.15,1156.7,1159.32,1095.0,1160.07,1162.15,1156.7,1159.32,1095.0
2021-03-31 14:00:00,1157.33,1161.65,1157.3,1161.65,932.0,1157.33,1161.65,1157.3,1161.65,932.0
2021-03-31 14:30:00,1159.92,1162.2,1157.59,1157.59,917.0,1159.92,1162.2,1157.59,1157.59,917.0
2021-03-31 15:00:00,1157.55,1159.86,1155.55,1159.61,1151.0,1157.55,1159.86,1155.55,1159.61,1151.0
2021-03-31 15:30:00,1159.28,1159.47,1140.47,1140.47,8425.0,1159.28,1159.47,1140.47,1140.47,8425.0
2021-04-01 09:30:00,1138.0,1154.19,1138.0,1147.12,1007.0,1138.0,1154.19,1138.0,1147.12,1007.0
2021-04-01 10:00:00,1149.49,1159.69,1148.49,1152.0,1069.0,1149.49,1159.69,1148.49,1152.0,1069.0
2021-04-01 10:30:00,1152.64,1155.49,1151.8,1155.49,619.0,1152.64,1155.49,1151.8,1155.49,619.0
2021-04-01 11:00:00,1155.42,1156.94,1152.2,1156.93,419.0,1155.42,1156.94,1152.2,1156.93,419.0
2021-04-01 11:30:00,1156.11,1156.87,1150.0,1154.12,1270.0,1156.11,1156.87,1150.0,1154.12,1270.0
2021-04-01 12:00:00,1153.66,1159.4,1153.66,1156.83,994.0,1153.66,1159.4,1153.66,1156.83,994.0
2021-04-01 12:30:00,1155.53,1156.71,1154.67,1155.0,745.0,1155.53,1156.71,1154.67,1155.0,745.0
2021-04-01 13:00:00,1155.32,1157.45,1154.65,1156.03,550.0,1155.32,1157.45,1154.65,1156.03,550.0
2021-04-01 13:30:00,1157.0,1158.12,1153.9,1154.06,1149.0,1157.0,1158.12,1153.9,1154.06,1149.0
2021-04-01 14:00:00,1154.69,1155.74,1152.49,1153.73,392.0,1154.69,1155.74,1152.49,1153.73,392.0
2021-04-01 14:30:00,1154.04,1155.0,1151.37,1152.1,852.0,1154.04,1155.0,1151.37,1152.1,852.0
2021-04-01 15:00:00,1152.1,1154.35,1152.1,1154.35,1404.0,1152.1,1154.35,1152.1,1154.35,1404.0
2021-04-01 15:30:00,1153.55,1158.99,1152.43,1158.75,3900.0,1153.55,1158.99,1152.43,1158.75,3900.0
2021-04-05 09:30:00,1160.0,1169.0,1160.0,1164.0,1943.0,1160.0,1169.0,1160.0,1164.0,1943.0
2021-04-05 10:00:00,1165.94,1167.47,1161.48,1166.62,1038.0,1165.94,1167.47,1161.48,1166.62,1038.0
2021-04-05 10:30:00,1165.3,1167.99,1160.27,1162.21,945.0,1165.3,1167.99,1160.27,1162.21,945.0
2021-04-05 11:00:00,1165.88,1166.36,1162.17,1165.99,490.0,1165.88,1166.36,1162.17,1165.99,490.0
2021-04-05 11:30:00,1164.26,1169.63,1163.51,1169.0,1258.0,1164.26,1169.63,1163.51,1169.0,1258.0
2021-04-05 12:00:00,1168.48,1172.42,1165.93,1170.9,1359.0,1168.48,1172.42,1165.93,1170.9,1359.0
2021-04-05 12:30:00,1170.0,1172.85,1167.3,1167.3,1033.0,1170.0,1172.85,1167.3,1167.3,1033.0
2021-04-05 13:00:00,1167.0,1172.19,1166.49,1168.29,1472.0,1167.0,1172.19,1166.49,1168.29,1472.0
2021-04-05 13:30:00,1167.71,1173.95,1166.97,1171.9,1105.0,1167.71,1173.95,1166.97,1171.9,1105.0
2021-04-05 14:00:00,1171.91,1174.88,1170.07,1172.0,836.0,1171.91,1174.88,1170.07,1172.0,836.0
2021-04-05 14:30:00,1170.07,1173.83,1167.3,1170.0,1349.0,1170.07,1173.83,1167.3,1170.0,1349.0
2021-04-05 15:00:00,1169.13,1173.52,1168.48,1172.87,1305.0,1169.13,1173.52,1168.48,1172.87,1305.0
2021-04-05 15:30:00,1172.65,1175.0,1169.33,1173.87,3964.0,1172.65,1175.0,1169.33,1173.87,3964.0
2021-04-06 09:30:00,1173.05,1182.46,1173.0,1182.46,1461.0,1173.05,1182.46,1173.0,1182.46,1461.0
2021-04-06 10:00:00,1184.91,1186.41,1177.92,1178.17,1956.0,1184.91,1186.41,1177.92,1178.17,1956.0
2021-04-06 10:30:00,1178.21,1180.11,1171.98,1173.21,2083.0,1178.21,1180.11,1171.98,1173.21,2083.0
2021-04-06 11:00:00,1175.24,1177.92,1170.39,1172.74,2048.0,1175.24,1177.92,1170.39,1172.74,2048.0
2021-04-06 11:30:00,1171.61,1172.55,1165.2,1167.14,1311.0,1171.61,1172.55,1165.2,1167.14,1311.0
2021-04-06 12:00:00,1167.13,1174.36,1166.05,1172.62,1888.0,1167.13,1174.36,1166.05,1172.62,1888.0
2021-04-06 12:30:00,1172.61,1174.15,1168.63,1172.17,1447.0,1172.61,1174.15,1168.63,1172.17,1447.0
2021-04-06 13:00:00,1172.17,1178.94,1171.45,1178.29,1515.0,1172.17,1178.94,1171.45,1178.29,1515.0
2021-04-06 13:30:00,1177.99,1179.8,1176.31,1178.48,1568.0,1177.99,1179.8,1176.31,1178.48,1568.0
2021-04-06 14:00:00,1179.39,1179.47,1176.16,1177.25,2799.0,1179.39,1179.47,1176.16,1177.25,2799.0
2021-04-06 14:30:00,1177.29,1178.0,1173.0,1173.0,1696.0,1177.29,1178.0,1173.0,1173.0,1696.0
2021-04-06 15:00:00,1172.42,1173.24,1167.61,1173.09,1737.0,1172.42,1173.24,1167.61,1173.09,1737.0
2021-04-06 15:30:00,1171.69,1174.37,1167.28,1172.1,4676.0,1171.69,1174.37,1167.28,1172.1,4676.0
2021-04-07 09:30:00,1173.0,1180.3,1171.02,1172.4,1467.0,1173.0,1180.3,1171.02,1172.4,1467.0
2021-04-07 10:00:00,1170.74,1174.29,1170.74,1172.02,997.0,1170.74,1174.29,1170.74,1172.02,997.0
2021-04-07 10:30:00,1171.69,1172.22,1163.61,1165.4,1676.0,1171.69,1172.22,1163.61,1165.4,1676.0
2021-04-07 11:00:00,1164.5,1168.3,1163.79,1167.93,888.0,1164.5,1168.3,1163.79,1167.93,888.0
2021-04-07 11:30:00,1168.32,1170.14,1163.92,1167.16,1738.0,1168.32,1170.14,1163.92,1167.16,1738.0
2021-04-07 12:00:00,1166.13,1167.22,1163.0,1163.82,1907.0,1166.13,1167.22,1163.0,1163.82,1907.0
2021-04-07 12:30:00,1163.72,1165.88,1162.42,1163.28,2197.0,1163.72,1165.88,1162.42,1163.28,2197.0
2021-04-07 13:00:00,1163.93,1165.23,1163.06,1164.35,943.0,1163.93,1165.23,1163.06,1164.35,943.0
2021-04-07 13:30:00,1164.35,1166.57,1164.06,1166.57,1083.0,1164.35,1166.57,1164.06,1166.57,1083.0
2021-04-07 14:00:00,1166.71,1170.01,1164.67,1167.88,1384.0,1166.71,1170.01,1164.67,1167.88,1384.0
2021-04-07 14:30:00,1167.35,1168.38,1164.41,1164.41,1267.0,1167.35,1168.38,1164.41,1164.41,1267.0
2021-04-07 15:00:00,1165.78,1169.85,1164.09,1168.63,1640.0,1165.78,1169.85,1164.09,1168.63,1640.0
2021-04-07 15:30:00,1169.75,1173.2,1167.23,1167.24,7098.0,1169.75,1173.2,1167.23,1167.24,7098.0
2021-04-08 09:30:00,1166.96,1178.21,1163.8,1165.47,1321.0,1166.96,1178.21,1163.8,1165.47,1321.0
2021-04-08 10:00:00,1166.48,1166.96,1161.31,1163.51,1378.0,1166.48,1166.96,1161.31,1163.51,1378.0
2021-04-08 10:30:00,1163.21,1169.54,1163.21,1168.0,1193.0,1163.21,1169.54,1163.21,1168.0,1193.0
2021-04-08 11:00:00,1168.86,1174.21,1165.51,1166.6,1523.0,1168.86,1174.21,1165.51,1166.6,1523.0
2021-04-08 11:30:00,1168.65,1168.82,1162.71,1164.38,1325.0,1168.65,1168.82,1162.71,1164.38,1325.0
2021-04-08 12:00:00,1164.38,1169.59,1164.38,1167.07,904.0,1164.38,1169.59,1164.38,1167.07,904.0
2021-04-08 12:30:00,1168.88,1173.6,1168.78,1171.51,528.0,1168.88,1173.6,1168.78,1171.51,528.0
2021-04-08 13:00:00,1172.2,1173.24,1171.02,1172.13,359.0,1172.2,1173.24,1171.02,1172.13,359.0
2021-04-08 13:30:00,1170.71,1173.05,1168.7,1170.99,788.0,1170.71,1173.05,1168.7,1170.99,788.0
2021-04-08 14:00:00,1171.86,1173.6,1170.8,1172.97,517.0,1171.86,1173.6,1170.8,1172.97,517.0
2021-04-08 14:30:00,1173.0,1173.6,1171.24,1172.44,734.0,1173.0,1173.6,1171.24,1172.44,734.0
2021-04-08 15:00:00,1172.17,1174.57,1171.36,1174.11,933.0,1172.17,1174.57,1171.36,1174.11,933.0
2021-04-08 15:30:00,1174.64,1174.64,1168.87,1169.58,2332.0,1174.64,1174.64,1168.87,1169.58,2332.0
2021-04-09 09:30:00,1177.93,1177.93,1169.14,1170.84,1904.0,1177.93,1177.93,1169.14,1170.84,1904.0
2021-04-09 10:00:00,1170.45,1170.45,1162.4,1168.2,1730.0,1170.45,1170.45,1162.4,1168.2,1730.0
2021-04-09 10:30:00,1168.02,1174.85,1167.99,1173.57,1829.0,1168.02,1174.85,1167.99,1173.57,1829.0
2021-04-09 11:00:00,1172.85,1181.08,1172.85,1177.67,4677.0,1172.85,1181.08,1172.85,1177.67,4677.0
2021-04-09 11:30:00,1176.51,1178.04,1175.74,1178.04,2286.0,1176.51,1178.04,1175.74,1178.04,2286.0
2021-04-09 12:00:00,1177.25,1177.83,1174.05,1177.03,2076.0,1177.25,1177.83,1174.05,1177.03,2076.0
2021-04-09 12:30:00,1177.04,1179.64,1175.6,1175.6,2170.0,1177.04,1179.64,1175.6,1175.6,2170.0
2021-04-09 13:00:00,1175.77,1176.87,1173.44,1175.99,1902.0,1175.77,1176.87,1173.44,1175.99,1902.0
2021-04-09 13:30:00,1174.1,1177.05,1169.28,1175.29,3245.0,1174.1,1177.05,1169.28,1175.29,3245.0
2021-04-09 14:00:00,1176.02,1176.99,1174.77,1174.8,1897.0,1176.02,1176.99,1174.77,1174.8,1897.0
2021-04-09 14:30:00,1174.79,1176.0,1174.79,1175.73,1976.0,1174.79,1176.0,1174.79,1175.73,1976.0
2021-04-09 15:00:00,1174.91,1175.77,1168.96,1172.2,2913.0,1174.91,1175.77,1168.96,1172.2,2913.0
2021-04-09 15:30:00,1173.49,1176.69,1170.82,1172.5,5010.0,1173.49,1176.69,1170.82,1172.5,5010.0
2021-04-12 09:30:00,1173.96,1190.05,1169.46,1187.23,4523.0,1173.96,1190.05,1169.46,1187.23,4523.0
2021-04-12 10:00:00,1187.92,1188.67,1182.02,1185.53,2155.0,1187.92,1188.67,1182.02,1185.53,2155.0
2021-04-12 10:30:00,1185.04,1187.67,1182.69,1184.76,1362.0,1185.04,1187.67,1182.69,1184.76,1362.0
2021-04-12 11:00:00,1184.74,1189.52,1178.07,1188.23,1800.0,1184.74,1189.52,1178.07,1188.23,1800.0
2021-04-12 11:30:00,1187.99,1188.9,1185.81,1185.81,1366.0,1187.99,1188.9,1185.81,1185.81,1366.0
2021-04-12 12:00:00,1186.47,1187.69,1183.49,1185.58,1341.0,1186.47,1187.69,1183.49,1185.58,1341.0
2021-04-12 12:30:00,1186.5,1187.38,1183.52,1183.52,1197.0,1186.5,1187.38,1183.52,1183.52,1197.0
2021-04-12 13:00:00,1183.76,1184.27,1181.55,1183.06,1320.0,1183.76,1184.27,1181.55,1183.06,1320.0
2021-04-12 13:30:00,1183.07,1184.66,1181.22,1182.83,1579.0,1183.07,1184.66,1181.22,1182.83,1579.0
2021-04-12 14:00:00,1182.55,1183.97,1182.08,1182.94,1365.0,1182.55,1183.97,1182.08,1182.94,1365.0
2021-04-12 14:30:00,1183.03,1183.75,1181.42,1183.51,1953.0,1183.03,1183.75,1181.42,1183.51,1953.0
2021-04-12 15:00:00,1183.51,1184.74,1182.15,1182.46,1414.0,1183.51,1184.74,1182.15,1182.46,1414.0
2021-04-12 15:30:00,1183.21,1186.94,1180.76,1184.0,5483.0,1183.21,1186.94,1180.76,1184.0,5483.0
2021-04-13 09:30:00,1182.69,1190.0,1178.3,1187.2,1844.0,1182.69,1190.0,1178.3,1187.2,1844.0
2021-04-13 10:00:00,1187.05,1192.09,1185.28,1190.26,2484.0,1187.05,1192.09,1185.28,1190.26,2484.0
2021-04-13 10:30:00,1190.26,1190.26,1183.55,1186.64,4014.0,1190.26,1190.26,1183.55,1186.64,4014.0
2021-04-13 11:00:00,1185.88,1190.39,1185.57,1188.53,2820.0,1185.88,1190.39,1185.57,1188.53,2820.0
2021-04-13 11:30:00,1188.53,1191.88,1188.01,1191.88,1677.0,1188.53,1191.88,1188.01,1191.88,1677.0
2021-04-13 12:00:00,1191.88,1191.88,1188.89,1190.45,1204.0,1191.88,1191.88,1188.89,1190.45,1204.0
2021-04-13 12:30:00,1190.45,1190.47,1183.93,1185.83,1411.0,1190.45,1190.47,1183.93,1185.83,1411.0
2021-04-13 13:00:00,1185.82,1187.01,1183.94,1186.36,1995.0,1185.82,1187.01,1183.94,1186.36,1995.0
2021-04-13 13:30:00,1186.36,1190.77,1186.36,1189.83,1738.0,1186.36,1190.77,1186.36,1189.83,1738.0
2021-04-13 14:00:00,1189.9,1193.7,1188.96,1190.11,1970.0,1189.9,1193.7,1188.96,1190.11,1970.0
2021-04-13 14:30:00,1190.11,1190.54,1188.14,1188.67,1203.0,1190.11,1190.54,1188.14,1188.67,1203.0
2021-04-13 15:00:00,1188.67,1191.93,1187.84,1188.11,2538.0,1188.67,1191.93,1187.84,1188.11,2538.0
2021-04-13 15:30:00,1188.86,1189.57,1184.08,1186.01,5402.0,1188.86,1189.57,1184.08,1186.01,5402.0
2021-04-14 09:30:00,1190.28,1197.4,1190.28,1196.3,723.0,1190.28,1197.4,1190.28,1196.3,723.0
2021-04-14 10:00:00,1198.9,1201.37,1196.03,1200.1,1694.0,1198.9,1201.37,1196.03,1200.1,1694.0
2021-04-14 10:30:00,1201.12,1202.66,1200.12,1202.58,832.0,1201.12,1202.66,1200.12,1202.58,832.0
2021-04-14 11:00:00,1202.56,1204.5,1196.26,1201.95,1715.0,1202.56,1204.5,1196.26,1201.95,1715.0
2021-04-14 11:30:00,1203.9,1205.0,1200.04,1200.67,1135.0,1203.9,1205.0,1200.04,1200.67,1135.0
2021-04-14 12:00:00,1202.08,1202.79,1197.01,1198.31,1257.0,1202.08,1202.79,1197.01,1198.31,1257.0
2021-04-14 12:30:00,1199.97,1201.07,1198.32,1201.07,575.0,1199.97,1201.07,1198.32,1201.07,575.0
2021-04-14 13:00:00,1198.93,1202.53,1198.93,1202.3,354.0,1198.93,1202.53,1198.93,1202.3,354.0
2021-04-14 13:30:00,1202.72,1205.0,1201.97,1202.54,695.0,1202.72,1205.0,1201.97,1202.54,695.0
2021-04-14 14:00:00,1204.96,1204.96,1200.41,1201.97,654.0,1204.96,1204.96,1200.41,1201.97,654.0
2021-04-14 14:30:00,1200.56,1202.7,1198.73,1199.81,1238.0,1200.56,1202.7,1198.73,1199.81,1238.0
2021-04-14 15:00:00,1199.81,1202.2,1197.91,1202.2,915.0,1199.81,1202.2,1197.91,1202.2,915.0
2021-04-14 15:30:00,1201.32,1201.97,1198.05,1198.43,3114.0,1201.32,1201.97,1198.05,1198.43,3114.0
2021-04-15 09:30:00,1200.21,1204.2,1195.21,1198.0,1972.0,1200.21,1204.2,1195.21,1198.0,1972.0
2021-04-15 10:00:00,1198.5,1202.94,1194.88,1196.03,1326.0,1198.5,1202.94,1194.88,1196.03,1326.0
2021-04-15 10:30:00,1195.05,1203.69,1195.05,1201.24,1413.0,1195.05,1203.69,1195.05,1201.24,1413.0
2021-04-15 11:00:00,1201.75,1201.75,1198.85,1200.73,784.0,1201.75,1201.75,1198.85,1200.73,784.0
2021-04-15 11:30:00,1200.75,1201.74,1200.0,1200.01,598.0,1200.75,1201.74,1200.0,1200.01,598.0
2021-04-15 12:00:00,1200.3,1207.16,1200.3,1207.09,952.0,1200.3,1207.16,1200.3,1207.09,952.0
2021-04-15 12:30:00,1206.57,1207.2,1204.03,1205.2,954.0,1206.57,1207.2,1204.03,1205.2,954.0
2021-04-15 13:00:00,1205.2,1205.2,1203.51,1204.34,418.0,1205.2,1205.2,1203.51,1204.34,418.0
2021-04-15 13:30:00,1202.31,1205.31,1200.66,1203.0,1029.0,1202.31,1205.31,1200.66,1203.0,1029.0
2021-04-15 14:00:00,1202.2,1203.87,1200.29,1203.21,886.0,1202.2,1203.87,1200.29,1203.21,886.0
2021-04-15 14:30:00,1203.22,1205.19,1202.01,1203.06,847.0,1203.22,1205.19,1202.01,1203.06,847.0
2021-04-15 15:00:00,1204.85,1204.85,1202.57,1204.68,809.0,1204.85,1204.85,1202.57,1204.68,809.0
2021-04-15 15:30:00,1204.5,1207.0,1200.01,1205.28,3263.0,1204.5,1207.0,1200.01,1205.28,3263.0
2021-04-16 09:30:00,1208.71,1212.24,1205.51,1212.24,1650.0,1208.71,1212.24,1205.51,1212.24,1650.0
2021-04-16 10:00:00,1210.64,1214.94,1210.64,1213.51,2009.0,1210.64,1214.94,1210.64,1213.51,2009.0
2021-04-16 10:30:00,1213.58,1218.8,1212.83,1215.11,3801.0,1213.58,1218.8,1212.83,1215.11,3801.0
2021-04-16 11:00:00,1216.5,1218.59,1213.94,1214.01,2721.0,1216.5,1218.59,1213.94,1214.01,2721.0
2021-04-16 11:30:00,1213.92,1216.8,1213.49,1215.75,3217.0,1213.92,1216.8,1213.49,1215.75,3217.0
2021-04-16 12:00:00,1216.67,1218.33,1213.85,1216.9,1508.0,1216.67,1218.33,1213.85,1216.9,1508.0
2021-04-16 12:30:00,1216.7,1216.7,1212.12,1212.84,1380.0,1216.7,1216.7,1212.12,1212.84,1380.0
2021-04-16 13:00:00,1212.84,1216.43,1212.01,1215.56,1631.0,1212.84,1216.43,1212.01,1215.56,1631.0
2021-04-16 13:30:00,1213.21,1216.0,1213.21,1214.02,1151.0,1213.21,1216.0,1213.21,1214.02,1151.0
2021-04-16 14:00:00,1214.02,1215.99,1213.86,1214.15,1289.0,1214.02,1215.99,1213.86,1214.15,1289.0
2021-04-16 14:30:00,1215.01,1216.84,1214.54,1215.1,1286.0,1215.01,1216.84,1214.54,1215.1,1286.0
2021-04-16 15:00:00,1215.99,1217.96,1215.1,1216.78,1253.0,1215.99,1217.96,1215.1,1216.78,1253.0
2021-04-16 15:30:00,1217.8,1218.88,1212.57,1212.58,7000.0,1217.8,1218.88,1212.57,1212.58,7000.0
2021-04-19 09:30:00,1216.04,1217.99,1203.14,1207.21,933.0,1216.04,1217.99,1203.14,1207.21,933.0
2021-04-19 10:00:00,1205.16,1210.13,1202.48,1208.7,1144.0,1205.16,1210.13,1202.48,1208.7,1144.0
2021-04-19 10:30:00,1208.76,1209.68,1203.41,1207.02,774.0,1208.76,1209.68,1203.41,1207.02,774.0
2021-04-19 11:00:00,1206.96,1210.39,1206.01,1209.44,989.0,1206.96,1210.39,1206.01,1209.44,989.0
2021-04-19 11:30:00,1209.54,1213.5,1209.53,1212.61,1353.0,1209.54,1213.5,1209.53,1212.61,1353.0
2021-04-19 12:00:00,1213.28,1213.51,1210.11,1213.48,2765.0,1213.28,1213.51,1210.11,1213.48,2765.0
2021-04-19 12:30:00,1213.42,1214.35,1212.9,1213.23,2217.0,1213.42,1214.35,1212.9,1213.23,2217.0
2021-04-19 13:00:00,1212.98,1214.15,1212.98,1214.15,721.0,1212.98,1214.15,1212.98,1214.15,721.0
2021-04-19 13:30:00,1213.13,1213.98,1211.42,1212.49,1275.0,1213.13,1213.98,1211.42,1212.49,1275.0
2021-04-19 14:00:00,1211.24,1212.96,1211.24,1212.29,497.0,1211.24,1212.96,1211.24,1212.29,497.0
2021-04-19 14:30:00,1211.99,1214.95,1211.11,1214.8,794.0,1211.99,1214.95,1211.11,1214.8,794.0
2021-04-19 15:00:00,1215.28,1215.55,1211.0,1211.19,1879.0,1215.28,1215.55,1211.0,1211.19,1879.0
2021-04-19 15:30:00,1211.58,1214.43,1207.23,1209.1,5791.0,1211.58,1214.43,1207.23,1209.1,5791.0
2021-04-20 09:30:00,1202.49,1211.0,1200.0,1205.49,3353.0,1202.49,1211.0,1200.0,1205.49,3353.0
2021-04-20 10:00:00,1205.09,1210.9,1202.11,1208.7,1380.0,1205.09,1210.9,1202.11,1208.7,1380.0
2021-04-20 10:30:00,1208.39,1208.4,1200.4,1200.74,1810.0,1208.39,1208.4,1200.4,1200.74,1810.0
2021-04-20 11:00:00,1200.85,1203.46,1196.41,1200.0,2478.0,1200.85,1203.46,1196.41,1200.0,2478.0
2021-04-20 11:30:00,1200.3,1202.5,1195.6,1196.8,1135.0,1200.3,1202.5,1195.6,1196.8,1135.0
2021-04-20 12:00:00,1195.26,1199.21,1190.51,1196.87,2449.0,1195.26,1199.21,1190.51,1196.87,2449.0
2021-04-20 12:30:00,1198.14,1198.14,1192.28,1192.28,1562.0,1198.14,1198.14,1192.28,1192.28,1562.0
2021-04-20 13:00:00,1192.63,1197.93,1192.63,1196.21,2346.0,1192.63,1197.93,1192.63,1196.21,2346.0
2021-04-20 13:30:00,1196.4,1196.51,1192.66,1194.89,2072.0,1196.4,1196.51,1192.66,1194.89,2072.0
2021-04-20 14:00:00,1194.8,1195.97,1193.1,1194.63,1415.0,1194.8,1195.97,1193.1,1194.63,1415.0
2021-04-20 14:30:00,1195.53,1195.53,1189.75,1189.75,1339.0,1195.53,1195.53,1189.75,1189.75,1339.0
2021-04-20 15:00:00,1191.0,1196.3,1188.94,1194.06,2643.0,1191.0,1196.3,1188.94,1194.06,2643.0
2021-04-20 15:30:00,1194.9,1199.6,1192.93,1193.64,5935.0,1194.9,1199.6,1192.93,1193.64,5935.0
2021-04-21 09:30:00,1198.4,1211.43,1197.42,1207.01,1329.0,1198.4,1211.43,1197.42,1207.01,1329.0
2021-04-21 10:00:00,1208.49,1211.91,1204.02,1206.05,1193.0,1208.49,1211.91,1204.02,1206.05,1193.0
2021-04-21 10:30:00,1205.01,1211.0,1199.19,1207.88,2071.0,1205.01,1211.0,1199.19,1207.88,2071.0
2021-04-21 11:00:00,1208.01,1209.02,1201.83,1202.05,969.0,1208.01,1209.02,1201.83,1202.05,969.0
2021-04-21 11:30:00,1203.02,1208.22,1201.91,1203.05,1682.0,1203.02,1208.22,1201.91,1203.05,1682.0
2021-04-21 12:00:00,1203.12,1204.4,1201.77,1203.77,388.0,1203.12,1204.4,1201.77,1203.77,388.0
2021-04-21 12:30:00,1203.77,1207.85,1203.77,1205.37,1296.0,1203.77,1207.85,1203.77,1205.37,1296.0
2021-04-21 13:00:00,1206.3,1208.57,1205.91,1208.0,964.0,1206.3,1208.57,1205.91,1208.0,964.0
2021-04-21 13:30:00,1208.32,1211.55,1208.01,1208.01,3224.0,1208.32,1211.55,1208.01,1208.01,3224.0
2021-04-21 14:00:00,1209.58,1211.82,1208.61,1208.62,1360.0,1209.58,1211.82,1208.61,1208.62,1360.0
2021-04-21 14:30:00,1208.62,1210.48,1208.18,1210.0,1521.0,1208.62,1210.48,1208.18,1210.0,1521.0
2021-04-21 15:00:00,1210.54,1211.06,1209.53,1209.54,1527.0,1210.54,1211.06,1209.53,1209.54,1527.0
2021-04-21 15:30:00,1209.97,1216.44,1209.58,1214.03,5044.0,1209.97,1216.44,1209.58,1214.03,5044.0
2021-04-22 09:30:00,1209.29,1209.29,1194.34,1195.0,3288.0,1209.29,1209.29,1194.34,1195.0,3288.0
2021-04-22 10:00:00,1194.51,1194.67,1190.27,1193.12,1806.0,1194.51,1194.67,1190.27,1193.12,1806.0
2021-04-22 10:30:00,1192.62,1194.53,1187.55,1189.97,1825.0,1192.62,1194.53,1187.55,1189.97,1825.0
2021-04-22 11:00:00,1190.19,1192.83,1188.61,1192.66,831.0,1190.19,1192.83,1188.61,1192.66,831.0
2021-04-22 11:30:00,1191.44,1194.85,1188.63,1194.81,1002.0,1191.44,1194.85,1188.63,1194.81,1002.0
2021-04-22 12:00:00,1194.16,1194.17,1191.0,1191.21,783.0,1194.16,1194.17,1191.0,1191.21,783.0
2021-04-22 12:30:00,1191.54,1192.03,1187.2,1190.12,844.0,1191.54,1192.03,1187.2,1190.12,844.0
2021-04-22 13:00:00,1190.31,1190.82,1184.36,1188.43,1624.0,1190.31,1190.82,1184.36,1188.43,1624.0
2021-04-22 13:30:00,1189.39,1191.57,1182.25,1182.9,1365.0,1189.39,1191.57,1182.25,1182.9,1365.0
2021-04-22 14:00:00,1181.56,1187.24,1181.29,1187.0,1298.0,1181.56,1187.24,1181.29,1187.0,1298.0
2021-04-22 14:30:00,1186.01,1190.59,1184.29,1185.7,1571.0,1186.01,1190.59,1184.29,1185.7,1571.0
2021-04-22 15:00:00,1184.95,1187.03,1181.85,1185.13,2072.0,1184.95,1187.03,1181.85,1185.13,2072.0
2021-04-22 15:30:00,1185.13,1188.45,1183.42,1185.84,5439.0,1185.13,1188.45,1183.42,1185.84,5439.0
2021-04-23 09:30:00,1186.47,1190.73,1183.11,1186.18,1273.0,1186.47,1190.73,1183.11,1186.18,1273.0
2021-04-23 10:00:00,1185.84,1186.4,1180.34,1183.3,1941.0,1185.84,1186.4,1180.34,1183.3,1941.0
2021-04-23 10:30:00,1181.56,1189.93,1181.5,1189.01,2995.0,1181.56,1189.93,1181.5,1189.01,2995.0
2021-04-23 11:00:00,1189.74,1191.02,1187.34,1189.8,1315.0,1189.74,1191.02,1187.34,1189.8,1315.0
2021-04-23 11:30:00,1189.76,1194.44,1189.76,1192.4,763.0,1189.76,1194.44,1189.76,1192.4,763.0
2021-04-23 12:00:00,1192.89,1192.89,1188.5,1190.74,1374.0,1192.89,1192.89,1188.5,1190.74,1374.0
2021-04-23 12:30:00,1189.03,1192.19,1186.88,1189.71,1218.0,1189.03,1192.19,1186.88,1189.71,1218.0
2021-04-23 13:00:00,1188.6,1190.34,1188.2,1189.0,526.0,1188.6,1190.34,1188.2,1189.0,526.0
2021-04-23 13:30:00,1188.23,1190.9,1188.09,1190.05,794.0,1188.23,1190.9,1188.09,1190.05,794.0
2021-04-23 14:00:00,1191.28,1192.5,1188.87,1189.11,722.0,1191.28,1192.5,1188.87,1189.11,722.0
2021-04-23 14:30:00,1190.2,1192.39,1188.94,1190.32,603.0,1190.2,1192.39,1188.94,1190.32,603.0
2021-04-23 15:00:00,1190.25,1193.47,1190.15,1192.79,866.0,1190.25,1193.47,1190.15,1192.79,866.0
2021-04-23 15:30:00,1192.82,1193.25,1186.02,1186.02,3619.0,1192.82,1193.25,1186.02,1186.02,3619.0
2021-04-26 09:30:00,1195.11,1197.0,1185.25,1194.6,1474.0,1195.11,1197.0,1185.25,1194.6,1474.0
2021-04-26 10:00:00,1192.25,1196.94,1191.62,1194.24,568.0,1192.25,1196.94,1191.62,1194.24,568.0
2021-04-26 10:30:00,1194.15,1196.38,1192.75,1195.39,445.0,1194.15,1196.38,1192.75,1195.39,445.0
2021-04-26 11:00:00,1195.08,1195.08,1190.5,1190.5,611.0,1195.08,1195.08,1190.5,1190.5,611.0
2021-04-26 11:30:00,1192.0,1192.0,1187.32,1190.03,1392.0,1192.0,1192.0,1187.32,1190.03,1392.0
2021-04-26 12:00:00,1189.99,1190.68,1187.57,1189.4,842.0,1189.99,1190.68,1187.57,1189.4,842.0
2021-04-26 12:30:00,1189.14,1191.24,1187.31,1187.67,979.0,1189.14,1191.24,1187.31,1187.67,979.0
2021-04-26 13:00:00,1188.09,1188.6,1185.41,1186.83,766.0,1188.09,1188.6,1185.41,1186.83,766.0
2021-04-26 13:30:00,1186.7,1188.37,1184.91,1187.01,962.0,1186.7,1188.37,1184.91,1187.01,962.0
2021-04-26 14:00:00,1188.15,1188.15,1184.99,1185.98,1292.0,1188.15,1188.15,1184.99,1185.98,1292.0
2021-04-26 14:30:00,1185.82,1187.39,1184.39,1187.26,953.0,1185.82,1187.39,1184.39,1187.26,953.0
2021-04-26 15:00:00,1187.23,1189.9,1183.13,1183.13,1372.0,1187.23,1189.9,1183.13,1183.13,1372.0
2021-04-26 15:30:00,1181.47,1186.2,1180.71,1182.0,4597.0,1181.47,1186.2,1180.71,1182.0,4597.0
2021-04-27 09:30:00,1180.69,1185.0,1176.72,1178.19,1736.0,1180.69,1185.0,1176.72,1178.19,1736.0
2021-04-27 10:00:00,1176.47,1183.12,1176.47,1179.31,803.0,1176.47,1183.12,1176.47,1179.31,803.0
2021-04-27 10:30:00,1182.26,1187.06,1180.42,1185.72,949.0,1182.26,1187.06,1180.42,1185.72,949.0
2021-04-27 11:00:00,1184.51,1186.23,1181.08,1181.11,570.0,1184.51,1186.23,1181.08,1181.11,570.0
2021-04-27 11:30:00,1181.55,1183.54,1177.68,1180.48,1165.0,1181.55,1183.54,1177.68,1180.48,1165.0
2021-04-27 12:00:00,1180.35,1182.77,1178.61,1181.62,902.0,1180.35,1182.77,1178.61,1181.62,902.0
2021-04-27 12:30:00,1182.69,1184.16,1180.59,1181.55,551.0,1182.69,1184.16,1180.59,1181.55,551.0
2021-04-27 13:00:00,1181.09,1182.0,1178.46,1178.75,1016.0,1181.09,1182.0,1178.46,1178.75,1016.0
2021-04-27 13:30:00,1178.74,1184.39,1178.14,1180.91,4334.0,1178.74,1184.39,1178.14,1180.91,4334.0
2021-04-27 14:00:00,1181.88,1184.94,1180.73,1181.82,1211.0,1181.88,1184.94,1180.73,1181.82,1211.0
2021-04-27 14:30:00,1182.02,1182.8,1180.02,1180.16,2057.0,1182.02,1182.8,1180.02,1180.16,2057.0
2021-04-27 15:00:00,1180.2,1184.82,1180.11,1182.1,1758.0,1180.2,1184.82,1180.11,1182.1,1758.0
2021-04-27 15:30:00,1181.91,1189.53,1181.91,1188.01,3077.0,1181.91,1189.53,1181.91,1188.01,3077.0
2021-04-28 09:30:00,1190.0,1190.0,1177.81,1180.73,1860.0,1190.0,1190.0,1177.81,1180.73,1860.0
2021-04-28 10:00:00,1178.11,1183.84,1172.2,1175.79,1866.0,1178.11,1183.84,1172.2,1175.79,1866.0
2021-04-28 10:30:00,1176.12,1178.75,1172.21,1178.61,859.0,1176.12,1178.75,1172.21,1178.61,859.0
2021-04-28 11:00:00,1177.3,1178.59,1170.51,1170.51,393.0,1177.3,1178.59,1170.51,1170.51,393.0
2021-04-28 11:30:00,1172.0,1178.66,1170.36,1174.55,1154.0,1172.0,1178.66,1170.36,1174.55,1154.0
2021-04-28 12:00:00,1176.27,1178.75,1175.02,1177.34,2144.0,1176.27,1178.75,1175.02,1177.34,2144.0
2021-04-28 12:30:00,1176.81,1179.69,1175.09,1177.93,2249.0,1176.81,1179.69,1175.09,1177.93,2249.0
2021-04-28 13:00:00,1176.55,1182.0,1175.0,1181.0,4338.0,1176.55,1182.0,1175.0,1181.0,4338.0
2021-04-28 13:30:00,1181.4,1183.38,1178.45,1180.49,1900.0,1181.4,1183.38,1178.45,1180.49,1900.0
2021-04-28 14:00:00,1179.65,1181.7,1178.45,1178.45,3253.0,1179.65,1181.7,1178.45,1178.45,3253.0
2021-04-28 14:30:00,1179.35,1179.78,1175.1,1175.89,2501.0,1179.35,1179.78,1175.1,1175.89,2501.0
2021-04-28 15:00:00,1176.3,1178.23,1172.18,1176.99,1414.0,1176.3,1178.23,1172.18,1176.99,1414.0
2021-04-28 15:30:00,1176.94,1179.01,1172.89,1173.68,7827.0,1176.94,1179.01,1172.89,1173.68,7827.0
2021-04-29 09:30:00,1189.99,1199.99,1180.0,1192.83,4212.0,1189.99,1199.99,1180.0,1192.83,4212.0
2021-04-29 10:00:00,1192.83,1194.3,1180.26,1181.93,1485.0,1192.83,1194.3,1180.26,1181.93,1485.0
2021-04-29 10:30:00,1180.6,1184.91,1180.01,1182.21,2680.0,1180.6,1184.91,1180.01,1182.21,2680.0
2021-04-29 11:00:00,1181.11,1185.01,1180.78,1181.44,1781.0,1181.11,1185.01,1180.78,1181.44,1781.0
2021-04-29 11:30:00,1182.42,1183.04,1180.76,1182.44,1361.0,1182.42,1183.04,1180.76,1182.44,1361.0
2021-04-29 12:00:00,1182.3,1182.42,1170.91,1172.4,2908.0,1182.3,1182.42,1170.91,1172.4,2908.0
2021-04-29 12:30:00,1172.31,1176.5,1172.07,1175.64,1533.0,1172.31,1176.5,1172.07,1175.64,1533.0
2021-04-29 13:00:00,1174.76,1176.58,1173.01,1173.21,1853.0,1174.76,1176.58,1173.01,1173.21,1853.0
2021-04-29 13:30:00,1173.96,1174.6,1168.21,1170.4,2463.0,1173.96,1174.6,1168.21,1170.4,2463.0
2021-04-29 14:00:00,1170.05,1170.42,1166.85,1169.26,1566.0,1170.05,1170.42,1166.85,1169.26,1566.0
2021-04-29 14:30:00,1168.61,1175.82,1168.02,1174.05,2472.0,1168.61,1175.82,1168.02,1174.05,2472.0
2021-04-29 15:00:00,1174.0,1175.24,1169.01,1169.03,1483.0,1174.0,1175.24,1169.01,1169.03,1483.0
2021-04-29 15:30:00,1169.82,1175.05,1169.58,1173.55,7331.0,1169.82,1175.05,1169.58,1173.55,7331.0
2021-04-30 09:30:00,1170.0,1184.12,1166.01,1180.01,2322.0,1170.0,1184.12,1166.01,1180.01,2322.0
2021-04-30 10:00:00,1180.01,1187.74,1180.01,1185.25,910.0,1180.01,1187.74,1180.01,1185.25,910.0
2021-04-30 10:30:00,1185.35,1185.39,1172.11,1176.49,1230.0,1185.35,1185.39,1172.11,1176.49,1230.0
2021-04-30 11:00:00,1175.78,1182.53,1174.8,1179.01,1385.0,1175.78,1182.53,1174.8,1179.01,1385.0
2021-04-30 11:30:00,1179.79,1182.14,1175.3,1178.22,876.0,1179.79,1182.14,1175.3,1178.22,876.0
2021-04-30 12:00:00,1179.9,1181.3,1178.06,1179.41,1627.0,1179.9,1181.3,1178.06,1179.41,1627.0
2021-04-30 12:30:00,1179.24,1179.82,1174.2,1174.63,1634.0,1179.24,1179.82,1174.2,1174.63,1634.0
2021-04-30 13:00:00,1174.63,1176.9,1172.32,1175.0,1511.0,1174.63,1176.9,1172.32,1175.0,1511.0
2021-04-30 13:30:00,1175.01,1179.3,1172.81,1176.83,2515.0,1175.01,1179.3,1172.81,1176.83,2515.0
2021-04-30 14:00:00,1176.7,1177.37,1174.87,1176.9,1018.0,1176.7,1177.37,1174.87,1176.9,1018.0
2021-04-30 14:30:00,1176.87,1177.59,1172.11,1173.06,1422.0,1176.87,1177.59,1172.11,1173.06,1422.0
2021-04-30 15:00:00,1173.64,1173.64,1168.31,1172.6,1178.0,1173.64,1173.64,1168.31,1172.6,1178.0
2021-04-30 15:30:00,1172.58,1178.12,1170.58,1175.87,9072.0,1172.58,1178.12,1170.58,1175.87,9072.0
2021-05-03 09:30:00,1186.38,1189.07,1179.64,1181.0,1637.0,1186.38,1189.07,1179.64,1181.0,1637.0
2021-05-03 10:00:00,1180.02,1184.56,1175.56,1179.97,855.0,1180.02,1184.56,1175.56,1179.97,855.0
2021-05-03 10:30:00,1179.97,1191.37,1179.9,1185.59,1035.0,1179.97,1191.37,1179.9,1185.59,1035.0
2021-05-03 11:00:00,1186.72,1194.5,1185.33,1191.91,1718.0,1186.72,1194.5,1185.33,1191.91,1718.0
2021-05-03 11:30:00,1191.5,1194.9,1189.48,1193.37,3257.0,1191.5,1194.9,1189.48,1193.37,3257.0
2021-05-03 12:00:00,1193.33,1197.69,1192.88,1196.05,1436.0,1193.33,1197.69,1192.88,1196.05,1436.0
2021-05-03 12:30:00,1198.2,1201.21,1195.12,1200.07,2178.0,1198.2,1201.21,1195.12,1200.07,2178.0
2021-05-03 13:00:00,1199.69,1199.89,1195.19,1197.57,2031.0,1199.69,1199.89,1195.19,1197.57,2031.0
2021-05-03 13:30:00,1198.48,1201.74,1197.29,1197.8,1192.0,1198.48,1201.74,1197.29,1197.8,1192.0
2021-05-03 14:00:00,1197.3,1198.37,1196.46,1198.32,1006.0,1197.3,1198.37,1196.46,1198.32,1006.0
2021-05-03 14:30:00,1198.36,1204.02,1198.36,1202.27,1347.0,1198.36,1204.02,1198.36,1202.27,1347.0
2021-05-03 15:00:00,1201.2,1201.43,1192.33,1193.46,1660.0,1201.2,1201.43,1192.33,1193.46,1660.0
2021-05-03 15:30:00,1193.42,1194.37,1184.69,1189.01,6521.0,1193.42,1194.37,1184.69,1189.01,6521.0
2021-05-04 09:30:00,1188.77,1199.38,1179.26,1179.83,1782.0,1188.77,1199.38,1179.26,1179.83,1782.0
2021-05-04 10:00:00,1179.83,1187.68,1178.11,1185.88,496.0,1179.83,1187.68,1178.11,1185.88,496.0
2021-05-04 10:30:00,1185.88,1190.64,1184.13,1188.65,897.0,1185.88,1190.64,1184.13,1188.65,897.0
2021-05-04 11:00:00,1185.18,1186.27,1180.0,1181.78,1123.0,1185.18,1186.27,1180.0,1181.78,1123.0
2021-05-04 11:30:00,1182.66,1186.7,1180.06,1184.38,1078.0,1182.66,1186.7,1180.06,1184.38,1078.0
2021-05-04 12:00:00,1182.92,1190.78,1182.92,1187.66,1102.0,1182.92,1190.78,1182.92,1187.66,1102.0
2021-05-04 12:30:00,1189.09,1190.2,1185.97,1189.2,1288.0,1189.09,1190.2,1185.97,1189.2,1288.0
2021-05-04 13:00:00,1188.89,1189.48,1185.58,1186.37,504.0,1188.89,1189.48,1185.58,1186.37,504.0
2021-05-04 13:30:00,1186.74,1188.0,1185.51,1186.96,716.0,1186.74,1188.0,1185.51,1186.96,716.0
2021-05-04 14:00:00,1186.27,1189.47,1186.27,1186.82,816.0,1186.27,1189.47,1186.27,1186.82,816.0
2021-05-04 14:30:00,1186.8,1186.8,1178.78,1179.3,2086.0,1186.8,1186.8,1178.78,1179.3,2086.0
2021-05-04 15:00:00,1179.85,1182.0,1178.71,1181.0,1265.0,1179.85,1182.0,1178.71,1181.0,1265.0
2021-05-04 15:30:00,1181.89,1182.99,1178.7,1179.8,4632.0,1181.89,1182.99,1178.7,1179.8,4632.0
2021-05-05 09:30:00,1182.68,1184.5,1170.5,1172.0,1717.0,1182.68,1184.5,1170.5,1172.0,1717.0
2021-05-05 10:00:00,1172.0,1172.4,1164.0,1164.0,1747.0,1172.0,1172.4,1164.0,1164.0,1747.0
2021-05-05 10:30:00,1165.0,1165.0,1157.09,1162.99,3545.0,1165.0,1165.0,1157.09,1162.99,3545.0
2021-05-05 11:00:00,1161.81,1167.76,1160.26,1166.24,1352.0,1161.81,1167.76,1160.26,1166.24,1352.0
2021-05-05 11:30:00,1166.3,1172.47,1163.1,1172.47,1839.0,1166.3,1172.47,1163.1,1172.47,1839.0
2021-05-05 12:00:00,1170.2,1173.6,1168.61,1170.21,1107.0,1170.2,1173.6,1168.61,1170.21,1107.0
2021-05-05 12:30:00,1171.41,1174.98,1170.6,1171.4,1020.0,1171.41,1174.98,1170.6,1171.4,1020.0
2021-05-05 13:00:00,1170.82,1173.6,1170.75,1171.47,971.0,1170.82,1173.6,1170.75,1171.47,971.0
2021-05-05 13:30:00,1171.06,1176.86,1171.0,1174.69,3401.0,1171.06,1176.86,1171.0,1174.69,3401.0
2021-05-05 14:00:00,1175.0,1182.0,1175.0,1180.9,1989.0,1175.0,1182.0,1175.0,1180.9,1989.0
2021-05-05 14:30:00,1180.85,1184.48,1178.37,1182.9,1004.0,1180.85,1184.48,1178.37,1182.9,1004.0
2021-05-05 15:00:00,1183.9,1189.32,1181.8,1187.3,1725.0,1183.9,1189.32,1181.8,1187.3,1725.0
2021-05-05 15:30:00,1186.89,1187.5,1183.0,1187.48,5677.0,1186.89,1187.5,1183.0,1187.48,5677.0
2021-05-06 09:30:00,1192.78,1199.82,1185.07,1196.0,1692.0,1192.78,1199.82,1185.07,1196.0,1692.0
2021-05-06 10:00:00,1196.0,1199.01,1191.25,1198.37,5345.0,1196.0,1199.01,1191.25,1198.37,5345.0
2021-05-06 10:30:00,1197.57,1198.35,1190.65,1192.36,1745.0,1197.57,1198.35,1190.65,1192.36,1745.0
2021-05-06 11:00:00,1191.21,1194.15,1187.46,1190.4,1004.0,1191.21,1194.15,1187.46,1190.4,1004.0
2021-05-06 11:30:00,1190.4,1196.05,1190.38,1192.1,1128.0,1190.4,1196.05,1190.38,1192.1,1128.0
2021-05-06 12:00:00,1191.66,1196.14,1191.66,1194.41,1037.0,1191.66,1196.14,1191.66,1194.41,1037.0
2021-05-06 12:30:00,1194.33,1195.17,1187.9,1188.22,867.0,1194.33,1195.17,1187.9,1188.22,867.0
2021-05-06 13:00:00,1187.95,1190.49,1187.62,1188.15,1100.0,1187.95,1190.49,1187.62,1188.15,1100.0
2021-05-06 13:30:00,1189.13,1190.72,1187.95,1190.68,1094.0,1189.13,1190.72,1187.95,1190.68,1094.0
2021-05-06 14:00:00,1190.63,1190.63,1186.3,1186.53,1278.0,1190.63,1190.63,1186.3,1186.53,1278.0
2021-05-06 14:30:00,1186.5,1191.97,1185.49,1190.95,2003.0,1186.5,1191.97,1185.49,1190.95,2003.0
2021-05-06 15:00:00,1191.8,1192.94,1188.71,1192.94,2570.0,1191.8,1192.94,1188.71,1192.94,2570.0
2021-05-06 15:30:00,1193.71,1201.85,1193.34,1201.81,5057.0,1193.71,1201.85,1193.34,1201.81,5057.0
2021-05-07 09:30:00,1189.34,1200.45,1188.61,1200.36,1395.0,1189.34,1200.45,1188.61,1200.36,1395.0
2021-05-07 10:00:00,1200.7,1210.54,1200.7,1209.85,734.0,1200.7,1210.54,1200.7,1209.85,734.0
2021-05-07 10:30:00,1209.82,1213.7,1207.96,1208.87,1170.0,1209.82,1213.7,1207.96,1208.87,1170.0
2021-05-07 11:00:00,1208.98,1209.04,1206.07,1207.96,1146.0,1208.98,1209.04,1206.07,1207.96,1146.0
2021-05-07 11:30:00,1208.01,1209.43,1207.49,1208.27,1673.0,1208.01,1209.43,1207.49,1208.27,1673.0
2021-05-07 12:00:00,1208.55,1214.94,1208.23,1214.8,1197.0,1208.55,1214.94,1208.23,1214.8,1197.0
2021-05-07 12:30:00,1214.9,1215.34,1212.25,1214.94,1430.0,1214.9,1215.34,1212.25,1214.94,1430.0
2021-05-07 13:00:00,1214.8,1219.0,1214.8,1217.33,3151.0,1214.8,1219.0,1214.8,1217.33,3151.0
2021-05-07 13:30:00,1218.3,1221.21,1214.88,1217.01,1867.0,1218.3,1221.21,1214.88,1217.01,1867.0
2021-05-07 14:00:00,1217.01,1218.07,1214.41,1217.04,972.0,1217.01,1218.07,1214.41,1217.04,972.0
2021-05-07 14:30:00,1217.47,1220.4,1215.79,1219.19,1069.0,1217.47,1220.4,1215.79,1219.19,1069.0
2021-05-07 15:00:00,1218.44,1221.34,1218.44,1218.6,1446.0,1218.44,1221.34,1218.44,1218.6,1446.0
2021-05-07 15:30:00,1219.08,1222.23,1217.2,1219.29,6652.0,1219.08,1222.23,1217.2,1219.29,6652.0
2021-05-10 09:30:00,1225.33,1247.99,1221.01,1247.08,3691.0,1225.33,1247.99,1221.01,1247.08,3691.0
2021-05-10 10:00:00,1247.6,1250.0,1243.22,1245.14,3526.0,1247.6,1250.0,1243.22,1245.14,3526.0
2021-05-10 10:30:00,1245.84,1247.34,1242.28,1245.08,2210.0,1245.84,1247.34,1242.28,1245.08,2210.0
2021-05-10 11:00:00,1243.75,1247.08,1242.86,1243.48,2100.0,1243.75,1247.08,1242.86,1243.48,2100.0
2021-05-10 11:30:00,1243.2,1243.2,1230.35,1230.65,1409.0,1243.2,1243.2,1230.35,1230.65,1409.0
2021-05-10 12:00:00,1231.59,1233.99,1230.18,1232.6,1555.0,1231.59,1233.99,1230.18,1232.6,1555.0
2021-05-10 12:30:00,1232.4,1235.3,1229.11,1229.11,2337.0,1232.4,1235.3,1229.11,1229.11,2337.0
2021-05-10 13:00:00,1230.52,1231.99,1226.67,1230.25,1185.0,1230.52,1231.99,1226.67,1230.25,1185.0
2021-05-10 13:30:00,1228.39,1232.51,1226.27,1230.45,2539.0,1228.39,1232.51,1226.27,1230.45,2539.0
2021-05-10 14:00:00,1230.64,1231.09,1223.73,1224.75,1879.0,1230.64,1231.09,1223.73,1224.75,1879.0
2021-05-10 14:30:00,1224.26,1224.54,1219.91,1220.92,1666.0,1224.26,1224.54,1219.91,1220.92,1666.0
2021-05-10 15:00:00,1221.4,1221.69,1216.53,1219.25,1699.0,1221.4,1221.69,1216.53,1219.25,1699.0
2021-05-10 15:30:00,1219.39,1220.93,1214.34,1217.94,4776.0,1219.39,1220.93,1214.34,1217.94,4776.0
2021-05-11 09:30:00,1203.05,1206.71,1195.24,1200.22,2294.0,1203.05,1206.71,1195.24,1200.22,2294.0
2021-05-11 10:00:00,1204.95,1211.82,1200.05,1202.98,4295.0,1204.95,1211.82,1200.05,1202.98,4295.0
2021-05-11 10:30:00,1200.02,1205.35,1198.14,1204.04,1691.0,1200.02,1205.35,1198.14,1204.04,1691.0
2021-05-11 11:00:00,1204.0,1212.49,1202.25,1208.13,1559.0,1204.0,1212.49,1202.25,1208.13,1559.0
2021-05-11 11:30:00,1208.99,1212.47,1206.5,1208.87,823.0,1208.99,1212.47,1206.5,1208.87,823.0
2021-05-11 12:00:00,1207.69,1210.4,1203.74,1205.02,557.0,1207.69,1210.4,1203.74,1205.02,557.0
2021-05-11 12:30:00,1204.0,1205.2,1200.48,1200.48,804.0,1204.0,1205.2,1200.48,1200.48,804.0
2021-05-11 13:00:00,1201.24,1202.55,1200.24,1202.0,751.0,1201.24,1202.55,1200.24,1202.0,751.0
2021-05-11 13:30:00,1202.4,1204.56,1201.29,1204.06,1547.0,1202.4,1204.56,1201.29,1204.06,1547.0
2021-05-11 14:00:00,1203.44,1207.16,1197.0,1201.0,3568.0,1203.44,1207.16,1197.0,1201.0,3568.0
2021-05-11 14:30:00,1201.3,1201.3,1195.56,1198.24,1684.0,1201.3,1201.3,1195.56,1198.24,1684.0
2021-05-11 15:00:00,1197.84,1202.93,1195.35,1202.91,669.0,1197.84,1202.93,1195.35,1202.91,669.0
2021-05-11 15:30:00,1204.29,1204.29,1193.36,1198.86,5984.0,1204.29,1204.29,1193.36,1198.86,5984.0
2021-05-12 09:30:00,1197.23,1197.23,1183.7,1192.0,888.0,1197.23,1197.23,1183.7,1192.0,888.0
2021-05-12 10:00:00,1192.7,1198.48,1187.1,1193.52,754.0,1192.7,1198.48,1187.1,1193.52,754.0
2021-05-12 10:30:00,1193.47,1198.62,1190.51,1193.48,936.0,1193.47,1198.62,1190.51,1193.48,936.0
2021-05-12 11:00:00,1192.23,1199.8,1192.19,1193.63,1407.0,1192.23,1199.8,1192.19,1193.63,1407.0
2021-05-12 11:30:00,1195.16,1195.66,1186.62,1186.62,457.0,1195.16,1195.66,1186.62,1186.62,457.0
2021-05-12 12:00:00,1186.88,1189.96,1185.07,1189.33,675.0,1186.88,1189.96,1185.07,1189.33,675.0
2021-05-12 12:30:00,1188.21,1190.42,1185.01,1188.03,700.0,1188.21,1190.42,1185.01,1188.03,700.0
2021-05-12 13:00:00,1188.16,1190.9,1186.59,1186.59,443.0,1188.16,1190.9,1186.59,1186.59,443.0
2021-05-12 13:30:00,1185.01,1191.56,1185.01,1189.13,605.0,1185.01,1191.56,1185.01,1189.13,605.0
2021-05-12 14:00:00,1190.0,1196.98,1187.5,1187.5,966.0,1190.0,1196.98,1187.5,1187.5,966.0
2021-05-12 14:30:00,1187.0,1191.01,1187.0,1189.99,397.0,1187.0,1191.01,1187.0,1189.99,397.0
2021-05-12 15:00:00,1190.04,1190.11,1178.16,1179.68,972.0,1190.04,1190.11,1178.16,1179.68,972.0
2021-05-12 15:30:00,1178.2,1182.04,1173.84,1179.84,4481.0,1178.2,1182.04,1173.84,1179.84,4481.0
2021-05-13 09:30:00,1190.0,1194.62,1177.99,1193.78,4111.0,1190.0,1194.62,1177.99,1193.78,4111.0
2021-05-13 10:00:00,1190.01,1200.0,1190.01,1200.0,1197.0,1190.01,1200.0,1190.01,1200.0,1197.0
2021-05-13 10:30:00,1199.58,1204.13,1197.87,1204.13,1195.0,1199.58,1204.13,1197.87,1204.13,1195.0
2021-05-13 11:00:00,1202.5,1204.24,1199.18,1201.64,633.0,1202.5,1204.24,1199.18,1201.64,633.0
2021-05-13 11:30:00,1200.7,1202.9,1196.7,1196.78,1160.0,1200.7,1202.9,1196.7,1196.78,1160.0
2021-05-13 12:00:00,1199.94,1201.63,1196.32,1198.81,1525.0,1199.94,1201.63,1196.32,1198.81,1525.0
2021-05-13 12:30:00,1197.21,1200.44,1196.27,1196.3,1051.0,1197.21,1200.44,1196.27,1196.3,1051.0
2021-05-13 13:00:00,1196.27,1204.94,1196.27,1198.02,2037.0,1196.27,1204.94,1196.27,1198.02,2037.0
2021-05-13 13:30:00,1199.91,1200.61,1193.95,1199.55,720.0,1199.91,1200.61,1193.95,1199.55,720.0
2021-05-13 14:00:00,1199.56,1203.3,1199.29,1203.3,895.0,1199.56,1203.3,1199.29,1203.3,895.0
2021-05-13 14:30:00,1204.21,1206.77,1202.79,1206.0,1070.0,1204.21,1206.77,1202.79,1206.0,1070.0
2021-05-13 15:00:00,1205.46,1209.77,1203.06,1209.77,1227.0,1205.46,1209.77,1203.06,1209.77,1227.0
2021-05-13 15:30:00,1210.5,1215.82,1210.5,1214.0,6086.0,1210.5,1215.82,1210.5,1214.0,6086.0
2021-05-14 09:30:00,1219.0,1234.76,1215.91,1229.91,2253.0,1219.0,1234.76,1215.91,1229.91,2253.0
2021-05-14 10:00:00,1229.85,1233.45,1220.01,1222.89,1983.0,1229.85,1233.45,1220.01,1222.89,1983.0
2021-05-14 10:30:00,1221.43,1229.0,1217.92,1227.85,1156.0,1221.43,1229.0,1217.92,1227.85,1156.0
2021-05-14 11:00:00,1225.99,1227.27,1223.02,1226.37,1547.0,1225.99,1227.27,1223.02,1226.37,1547.0
2021-05-14 11:30:00,1226.53,1227.87,1225.95,1227.65,731.0,1226.53,1227.87,1225.95,1227.65,731.0
2021-05-14 12:00:00,1226.53,1228.68,1226.26,1227.88,774.0,1226.53,1228.68,1226.26,1227.88,774.0
2021-05-14 12:30:00,1227.77,1229.97,1226.7,1229.59,647.0,1227.77,1229.97,1226.7,1229.59,647.0
2021-05-14 13:00:00,1229.9,1230.0,1227.61,1230.0,585.0,1229.9,1230.0,1227.61,1230.0,585.0
2021-05-14 13:30:00,1230.48,1233.48,1230.0,1233.24,627.0,1230.48,1233.48,1230.0,1233.24,627.0
2021-05-14 14:00:00,1232.96,1233.04,1230.91,1231.58,1987.0,1232.96,1233.04,1230.91,1231.58,1987.0
2021-05-14 14:30:00,1230.83,1234.93,1229.94,1233.0,1291.0,1230.83,1234.93,1229.94,1233.0,1291.0
2021-05-14 15:00:00,1232.91,1236.0,1232.8,1235.38,1549.0,1232.91,1236.0,1232.8,1235.38,1549.0
2021-05-14 15:30:00,1234.15,1236.3,1232.11,1236.29,8371.0,1234.15,1236.3,1232.11,1236.29,8371.0
2021-05-17 09:30:00,1225.93,1225.97,1196.36,1201.27,2283.0,1225.93,1225.97,1196.36,1201.27,2283.0
2021-05-17 10:00:00,1201.37,1207.83,1198.23,1200.71,1850.0,1201.37,1207.83,1198.23,1200.71,1850.0
2021-05-17 10:30:00,1200.28,1206.9,1198.22,1202.0,3950.0,1200.28,1206.9,1198.22,1202.0,3950.0
2021-05-17 11:00:00,1200.78,1203.78,1197.61,1200.86,1750.0,1200.78,1203.78,1197.61,1200.86,1750.0
2021-05-17 11:30:00,1199.62,1203.52,1198.49,1201.54,917.0,1199.62,1203.52,1198.49,1201.54,917.0
2021-05-17 12:00:00,1203.28,1207.17,1202.72,1207.1,1207.0,1203.28,1207.17,1202.72,1207.1,1207.0
2021-05-17 12:30:00,1207.25,1207.85,1203.72,1206.25,1195.0,1207.25,1207.85,1203.72,1206.25,1195.0
2021-05-17 13:00:00,1206.38,1207.0,1204.66,1205.55,11959.0,1206.38,1207.0,1204.66,1205.55,11959.0
2021-05-17 13:30:00,1203.91,1207.0,1203.91,1206.84,1917.0,1203.91,1207.0,1203.91,1206.84,1917.0
2021-05-17 14:00:00,1206.97,1207.0,1204.3,1205.48,2432.0,1206.97,1207.0,1204.3,1205.48,2432.0
2021-05-17 14:30:00,1205.37,1206.8,1205.11,1205.54,1633.0,1205.37,1206.8,1205.11,1205.54,1633.0
2021-05-17 15:00:00,1205.5,1205.87,1200.87,1201.68,2457.0,1205.5,1205.87,1200.87,1201.68,2457.0
2021-05-17 15:30:00,1201.97,1204.31,1199.03,1203.38,8719.0,1201.97,1204.31,1199.03,1203.38,8719.0
2021-05-18 09:30:00,1200.0,1209.0,1192.5,1193.84,5252.0,1200.0,1209.0,1192.5,1193.84,5252.0
2021-05-18 10:00:00,1193.08,1211.9,1192.1,1210.1,3463.0,1193.08,1211.9,1192.1,1210.1,3463.0
2021-05-18 10:30:00,1209.09,1212.4,1204.63,1209.99,3896.0,1209.09,1212.4,1204.63,1209.99,3896.0
2021-05-18 11:00:00,1211.25,1215.95,1208.7,1211.24,2535.0,1211.25,1215.95,1208.7,1211.24,2535.0
2021-05-18 11:30:00,1211.97,1215.5,1208.79,1208.9,8679.0,1211.97,1215.5,1208.79,1208.9,8679.0
2021-05-18 12:00:00,1208.78,1216.89,1208.78,1215.11,3420.0,1208.78,1216.89,1208.78,1215.11,3420.0
2021-05-18 12:30:00,1215.14,1220.27,1215.14,1218.35,1878.0,1215.14,1220.27,1215.14,1218.35,1878.0
2021-05-18 13:00:00,1219.22,1223.32,1217.61,1222.99,2402.0,1219.22,1223.32,1217.61,1222.99,2402.0
2021-05-18 13:30:00,1221.31,1222.1,1212.44,1220.49,2636.0,1221.31,1222.1,1212.44,1220.49,2636.0
2021-05-18 14:00:00,1221.31,1222.88,1219.23,1220.17,3285.0,1221.31,1222.88,1219.23,1220.17,3285.0
2021-05-18 14:30:00,1221.0,1221.12,1216.96,1221.12,1608.0,1221.0,1221.12,1216.96,1221.12,1608.0
2021-05-18 15:00:00,1221.49,1221.7,1216.9,1216.97,2536.0,1221.49,1221.7,1216.9,1216.97,2536.0
2021-05-18 15:30:00,1216.79,1217.99,1208.78,1213.67,8030.0,1216.79,1217.99,1208.78,1213.67,8030.0
2021-05-19 09:30:00,1207.96,1211.48,1201.12,1204.22,3248.0,1207.96,1211.48,1201.12,1204.22,3248.0
2021-05-19 10:00:00,1204.03,1211.92,1199.0,1211.92,3979.0,1204.03,1211.92,1199.0,1211.92,3979.0
2021-05-19 10:30:00,1209.0,1214.23,1205.55,1212.98,1719.0,1209.0,1214.23,1205.55,1212.98,1719.0
2021-05-19 11:00:00,1213.12,1216.42,1210.84,1215.16,1605.0,1213.12,1216.42,1210.84,1215.16,1605.0
2021-05-19 11:30:00,1215.37,1217.81,1210.46,1216.9,1595.0,1215.37,1217.81,1210.46,1216.9,1595.0
2021-05-19 12:00:00,1217.81,1217.81,1211.8,1213.5,1150.0,1217.81,1217.81,1211.8,1213.5,1150.0
2021-05-19 12:30:00,1212.9,1218.31,1212.36,1218.31,1222.0,1212.9,1218.31,1212.36,1218.31,1222.0
2021-05-19 13:00:00,1218.3,1218.72,1216.06,1217.3,998.0,1218.3,1218.72,1216.06,1217.3,998.0
2021-05-19 13:30:00,1216.72,1217.25,1212.54,1216.84,1768.0,1216.72,1217.25,1212.54,1216.84,1768.0
2021-05-19 14:00:00,1214.62,1216.6,1208.83,1212.71,1407.0,1214.62,1216.6,1208.83,1212.71,1407.0
2021-05-19 14:30:00,1213.69,1215.02,1208.01,1211.51,1336.0,1213.69,1215.02,1208.01,1211.51,1336.0
2021-05-19 15:00:00,1210.22,1214.38,1209.12,1214.15,1168.0,1210.22,1214.38,1209.12,1214.15,1168.0
2021-05-19 15:30:00,1214.1,1221.97,1211.55,1221.86,6036.0,1214.1,1221.97,1211.55,1221.86,6036.0
2021-05-20 09:30:00,1223.04,1230.52,1221.75,1226.21,1553.0,1223.04,1230.52,1221.75,1226.21,1553.0
2021-05-20 10:00:00,1226.21,1234.95,1223.9,1232.4,2221.0,1226.21,1234.95,1223.9,1232.4,2221.0
2021-05-20 10:30:00,1232.4,1239.99,1229.16,1235.84,2009.0,1232.4,1239.99,1229.16,1235.84,2009.0
2021-05-20 11:00:00,1235.72,1238.43,1231.67,1237.63,2202.0,1235.72,1238.43,1231.67,1237.63,2202.0
2021-05-20 11:30:00,1237.54,1245.28,1237.05,1239.84,2791.0,1237.54,1245.28,1237.05,1239.84,2791.0
2021-05-20 12:00:00,1240.16,1241.52,1237.59,1238.63,2601.0,1240.16,1241.52,1237.59,1238.63,2601.0
2021-05-20 12:30:00,1238.8,1239.12,1230.89,1234.58,2258.0,1238.8,1239.12,1230.89,1234.58,2258.0
2021-05-20 13:00:00,1234.46,1239.48,1234.4,1239.47,1507.0,1234.46,1239.48,1234.4,1239.47,1507.0
2021-05-20 13:30:00,1238.61,1241.34,1237.95,1238.09,1879.0,1238.61,1241.34,1237.95,1238.09,1879.0
2021-05-20 14:00:00,1239.04,1243.5,1238.41,1243.45,2379.0,1239.04,1243.5,1238.41,1243.45,2379.0
2021-05-20 14:30:00,1243.36,1246.06,1242.84,1243.93,1773.0,1243.36,1246.06,1242.84,1243.93,1773.0
2021-05-20 15:00:00,1243.85,1250.55,1243.84,1250.0,1639.0,1243.85,1250.55,1243.84,1250.0,1639.0
2021-05-20 15:30:00,1249.96,1250.04,1243.85,1245.06,11172.0,1249.96,1250.04,1243.85,1245.06,11172.0
2021-05-21 09:30:00,1250.9,1268.96,1250.0,1258.1,2984.0,1250.9,1268.96,1250.0,1258.1,2984.0
2021-05-21 10:00:00,1256.23,1256.34,1245.33,1245.33,4428.0,1256.23,1256.34,1245.33,1245.33,4428.0
2021-05-21 10:30:00,1243.74,1254.0,1239.08,1251.3,3553.0,1243.74,1254.0,1239.08,1251.3,3553.0
2021-05-21 11:00:00,1250.6,1255.88,1246.76,1246.76,2043.0,1250.6,1255.88,1246.76,1246.76,2043.0
2021-05-21 11:30:00,1247.1,1247.17,1240.05,1242.64,1721.0,1247.1,1247.17,1240.05,1242.64,1721.0
2021-05-21 12:00:00,1242.64,1242.64,1230.49,1236.91,2289.0,1242.64,1242.64,1230.49,1236.91,2289.0
2021-05-21 12:30:00,1238.0,1238.0,1231.12,1233.56,2479.0,1238.0,1238.0,1231.12,1233.56,2479.0
2021-05-21 13:00:00,1234.17,1236.13,1233.13,1235.46,1737.0,1234.17,1236.13,1233.13,1235.46,1737.0
2021-05-21 13:30:00,1236.61,1238.01,1233.71,1238.01,922.0,1236.61,1238.01,1233.71,1238.01,922.0
2021-05-21 14:00:00,1237.9,1240.85,1234.55,1236.86,2312.0,1237.9,1240.85,1234.55,1236.86,2312.0
2021-05-21 14:30:00,1237.69,1239.7,1233.69,1239.09,2053.0,1237.69,1239.7,1233.69,1239.09,2053.0
2021-05-21 15:00:00,1238.3,1239.11,1235.21,1238.2,2887.0,1238.3,1239.11,1235.21,1238.2,2887.0
2021-05-21 15:30:00,1236.79,1239.48,1232.1,1237.45,8541.0,1236.79,1239.48,1232.1,1237.45,8541.0
2021-05-24 09:30:00,1237.2,1249.78,1232.0,1235.0,1814.0,1237.2,1249.78,1232.0,1235.0,1814.0
2021-05-24 10:00:00,1234.0,1236.01,1230.96,1233.98,937.0,1234.0,1236.01,1230.96,1233.98,937.0
2021-05-24 10:30:00,1233.11,1239.06,1231.41,1236.32,2838.0,1233.11,1239.06,1231.41,1236.32,2838.0
2021-05-24 11:00:00,1236.6,1237.21,1234.44,1235.33,1902.0,1236.6,1237.21,1234.44,1235.33,1902.0
2021-05-24 11:30:00,1235.42,1235.82,1231.42,1231.9,1894.0,1235.42,1235.82,1231.42,1231.9,1894.0
2021-05-24 12:00:00,1232.38,1234.44,1231.24,1231.24,1172.0,1232.38,1234.44,1231.24,1231.24,1172.0
2021-05-24 12:30:00,1230.5,1232.74,1230.0,1231.26,1040.0,1230.5,1232.74,1230.0,1231.26,1040.0
2021-05-24 13:00:00,1230.99,1235.25,1230.09,1234.91,1663.0,1230.99,1235.25,1230.09,1234.91,1663.0
2021-05-24 13:30:00,1234.96,1236.35,1232.32,1232.32,2241.0,1234.96,1236.35,1232.32,1232.32,2241.0
2021-05-24 14:00:00,1232.93,1233.61,1231.33,1232.52,2718.0,1232.93,1233.61,1231.33,1232.52,2718.0
2021-05-24 14:30:00,1232.5,1232.81,1227.05,1228.2,2400.0,1232.5,1232.81,1227.05,1228.2,2400.0
2021-05-24 15:00:00,1228.73,1230.86,1228.34,1228.89,1685.0,1228.73,1230.86,1228.34,1228.89,1685.0
2021-05-24 15:30:00,1228.58,1232.39,1226.34,1229.01,8587.0,1228.58,1232.39,1226.34,1229.01,8587.0
2021-05-25 09:30:00,1230.0,1238.78,1221.42,1224.53,2156.0,1230.0,1238.78,1221.42,1224.53,2156.0
2021-05-25 10:00:00,1222.01,1224.76,1220.52,1224.52,2056.0,1222.01,1224.76,1220.52,1224.52,2056.0
2021-05-25 10:30:00,1224.52,1225.53,1220.3,1222.69,2181.0,1224.52,1225.53,1220.3,1222.69,2181.0
2021-05-25 11:00:00,1223.05,1223.59,1217.79,1217.85,1329.0,1223.05,1223.59,1217.79,1217.85,1329.0
2021-05-25 11:30:00,1218.68,1220.01,1215.19,1219.42,1227.0,1218.68,1220.01,1215.19,1219.42,1227.0
2021-05-25 12:00:00,1221.5,1222.52,1217.21,1221.5,1535.0,1221.5,1222.52,1217.21,1221.5,1535.0
2021-05-25 12:30:00,1222.38,1224.41,1220.55,1223.1,1473.0,1222.38,1224.41,1220.55,1223.1,1473.0
2021-05-25 13:00:00,1223.1,1226.99,1220.97,1226.95,1998.0,1223.1,1226.99,1220.97,1226.95,1998.0
2021-05-25 13:30:00,1225.81,1226.35,1222.73,1223.43,1863.0,1225.81,1226.35,1222.73,1223.43,1863.0
2021-05-25 14:00:00,1223.08,1223.87,1219.11,1221.6,1850.0,1223.08,1223.87,1219.11,1221.6,1850.0
2021-05-25 14:30:00,1221.45,1222.43,1220.5,1221.2,2012.0,1221.45,1222.43,1220.5,1221.2,2012.0
2021-05-25 15:00:00,1221.2,1221.54,1217.83,1220.0,2516.0,1221.2,1221.54,1217.83,1220.0,2516.0
2021-05-25 15:30:00,1220.5,1220.62,1213.98,1217.94,7513.0,1220.5,1220.62,1213.98,1217.94,7513.0
2021-05-26 09:30:00,1215.08,1226.22,1210.31,1215.86,2814.0,1215.08,1226.22,1210.31,1215.86,2814.0
2021-05-26 10:00:00,1216.04,1224.03,1214.88,1219.82,2005.0,1216.04,1224.03,1214.88,1219.82,2005.0
2021-05-26 10:30:00,1220.8,1221.6,1216.06,1220.0,3420.0,1220.8,1221.6,1216.06,1220.0,3420.0
2021-05-26 11:00:00,1219.3,1220.61,1216.03,1218.16,5587.0,1219.3,1220.61,1216.03,1218.16,5587.0
2021-05-26 11:30:00,1218.06,1218.78,1214.48,1216.53,1552.0,1218.06,1218.78,1214.48,1216.53,1552.0
2021-05-26 12:00:00,1217.2,1217.2,1213.2,1213.2,1916.0,1217.2,1217.2,1213.2,1213.2,1916.0
2021-05-26 12:30:00,1213.6,1215.88,1212.05,1213.07,1264.0,1213.6,1215.88,1212.05,1213.07,1264.0
2021-05-26 13:00:00,1213.58,1216.52,1213.3,1215.21,1527.0,1213.58,1216.52,1213.3,1215.21,1527.0
2021-05-26 13:30:00,1215.4,1215.45,1208.63,1210.14,3867.0,1215.4,1215.45,1208.63,1210.14,3867.0
2021-05-26 14:00:00,1211.63,1211.91,1209.51,1211.9,2326.0,1211.63,1211.91,1209.51,1211.9,2326.0
2021-05-26 14:30:00,1211.99,1211.99,1207.32,1208.25,1869.0,1211.99,1211.99,1207.32,1208.25,1869.0
2021-05-26 15:00:00,1208.22,1212.6,1207.82,1210.27,3239.0,1208.22,1212.6,1207.82,1210.27,3239.0
2021-05-26 15:30:00,1210.69,1212.03,1207.08,1207.44,7373.0,1210.69,1212.03,1207.08,1207.44,7373.0
2021-05-27 09:30:00,1217.56,1220.0,1212.03,1214.24,3661.0,1217.56,1220.0,1212.03,1214.24,3661.0
2021-05-27 10:00:00,1213.17,1214.28,1209.0,1212.55,2518.0,1213.17,1214.28,1209.0,1212.55,2518.0
2021-05-27 10:30:00,1212.91,1213.65,1209.1,1211.3,1583.0,1212.91,1213.65,1209.1,1211.3,1583.0
2021-05-27 11:00:00,1210.56,1211.55,1208.72,1209.32,1925.0,1210.56,1211.55,1208.72,1209.32,1925.0
2021-05-27 11:30:00,1209.15,1215.47,1208.27,1215.47,1926.0,1209.15,1215.47,1208.27,1215.47,1926.0
2021-05-27 12:00:00,1215.3,1218.0,1213.44,1217.77,2526.0,1215.3,1218.0,1213.44,1217.77,2526.0
2021-05-27 12:30:00,1217.23,1222.11,1216.7,1220.63,2722.0,1217.23,1222.11,1216.7,1220.63,2722.0
2021-05-27 13:00:00,1220.65,1221.41,1216.52,1216.71,2827.0,1220.65,1221.41,1216.52,1216.71,2827.0
2021-05-27 13:30:00,1216.43,1223.56,1216.24,1220.85,3588.0,1216.43,1223.56,1216.24,1220.85,3588.0
2021-05-27 14:00:00,1220.85,1224.32,1220.39,1223.79,3802.0,1220.85,1224.32,1220.39,1223.79,3802.0
2021-05-27 14:30:00,1223.79,1223.79,1219.74,1221.3,3197.0,1223.79,1223.79,1219.74,1221.3,3197.0
2021-05-27 15:00:00,1221.48,1222.18,1218.53,1221.1,3695.0,1221.48,1222.18,1218.53,1221.1,3695.0
2021-05-27 15:30:00,1220.49,1239.4,1220.45,1234.19,24398.0,1220.49,1239.4,1220.45,1234.19,24398.0
2021-05-28 09:30:00,1240.83,1243.0,1230.01,1241.18,1455.0,1240.83,1243.0,1230.01,1241.18,1455.0
2021-05-28 10:00:00,1241.11,1242.51,1231.29,1236.61,1038.0,1241.11,1242.51,1231.29,1236.61,1038.0
2021-05-28 10:30:00,1236.76,1238.46,1234.95,1237.87,1033.0,1236.76,1238.46,1234.95,1237.87,1033.0
2021-05-28 11:00:00,1237.87,1239.22,1234.63,1236.26,1683.0,1237.87,1239.22,1234.63,1236.26,1683.0
2021-05-28 11:30:00,1234.26,1239.0,1234.07,1235.44,1269.0,1234.26,1239.0,1234.07,1235.44,1269.0
2021-05-28 12:00:00,1234.65,1234.77,1228.73,1228.73,889.0,1234.65,1234.77,1228.73,1228.73,889.0
2021-05-28 12:30:00,1230.04,1231.67,1228.57,1230.89,794.0,1230.04,1231.67,1228.57,1230.89,794.0
2021-05-28 13:00:00,1231.14,1232.38,1226.9,1231.05,2309.0,1231.14,1232.38,1226.9,1231.05,2309.0
2021-05-28 13:30:00,1230.34,1232.0,1228.61,1229.6,3519.0,1230.34,1232.0,1228.61,1229.6,3519.0
2021-05-28 14:00:00,1229.6,1230.08,1224.86,1226.98,2592.0,1229.6,1230.08,1224.86,1226.98,2592.0
2021-05-28 14:30:00,1227.86,1229.0,1227.16,1227.46,1599.0,1227.86,1229.0,1227.16,1227.46,1599.0
2021-05-28 15:00:00,1228.0,1231.8,1227.63,1231.79,1709.0,1228.0,1231.8,1227.63,1231.79,1709.0
2021-05-28 15:30:00,1231.04,1231.75,1225.03,1225.38,4369.0,1231.04,1231.75,1225.03,1225.38,4369.0
2021-06-01 09:30:00,1233.79,1240.95,1225.05,1233.03,2958.0,1233.79,1240.95,1225.05,1233.03,2958.0
2021-06-01 10:00:00,1233.12,1239.14,1229.99,1232.04,2969.0,1233.12,1239.14,1229.99,1232.04,2969.0
2021-06-01 10:30:00,1232.34,1239.95,1228.28,1237.3,3352.0,1232.34,1239.95,1228.28,1237.3,3352.0
2021-06-01 11:00:00,1237.15,1238.61,1233.6,1235.94,2493.0,1237.15,1238.61,1233.6,1235.94,2493.0
2021-06-01 11:30:00,1236.08,1238.4,1230.31,1236.47,1980.0,1236.08,1238.4,1230.31,1236.47,1980.0
2021-06-01 12:00:00,1235.11,1235.81,1228.62,1230.0,2014.0,1235.11,1235.81,1228.62,1230.0,2014.0
2021-06-01 12:30:00,1229.48,1231.5,1225.31,1227.1,1524.0,1229.48,1231.5,1225.31,1227.1,1524.0
2021-06-01 13:00:00,1227.29,1227.31,1220.24,1220.32,2007.0,1227.29,1227.31,1220.24,1220.32,2007.0
2021-06-01 13:30:00,1220.25,1221.72,1218.69,1221.13,2514.0,1220.25,1221.72,1218.69,1221.13,2514.0
2021-06-01 14:00:00,1220.53,1223.55,1218.49,1223.04,2316.0,1220.53,1223.55,1218.49,1223.04,2316.0
2021-06-01 14:30:00,1223.65,1226.9,1222.09,1226.08,1848.0,1223.65,1226.9,1222.09,1226.08,1848.0
2021-06-01 15:00:00,1227.11,1228.45,1224.03,1227.54,2911.0,1227.11,1228.45,1224.03,1227.54,2911.0
2021-06-01 15:30:00,1227.04,1230.59,1224.65,1227.5,8588.0,1227.04,1230.59,1224.65,1227.5,8588.0
2021-06-02 09:30:00,1237.52,1237.6,1213.75,1228.0,1715.0,1237.52,1237.6,1213.75,1228.0,1715.0
2021-06-02 10:00:00,1226.03,1234.5,1223.63,1234.0,1806.0,1226.03,1234.5,1223.63,1234.0,1806.0
2021-06-02 10:30:00,1232.21,1232.7,1228.02,1228.11,1765.0,1232.21,1232.7,1228.02,1228.11,1765.0
2021-06-02 11:00:00,1224.62,1232.48,1224.62,1228.89,1278.0,1224.62,1232.48,1224.62,1228.89,1278.0
2021-06-02 11:30:00,1229.39,1230.0,1225.98,1226.1,1316.0,1229.39,1230.0,1225.98,1226.1,1316.0
2021-06-02 12:00:00,1225.41,1226.66,1223.38,1225.2,1162.0,1225.41,1226.66,1223.38,1225.2,1162.0
2021-06-02 12:30:00,1225.8,1229.38,1223.53,1226.34,1164.0,1225.8,1229.38,1223.53,1226.34,1164.0
2021-06-02 13:00:00,1225.9,1229.14,1224.1,1228.0,832.0,1225.9,1229.14,1224.1,1228.0,832.0
2021-06-02 13:30:00,1228.0,1229.74,1225.02,1226.01,1298.0,1228.0,1229.74,1225.02,1226.01,1298.0
2021-06-02 14:00:00,1226.01,1229.81,1225.03,1226.49,1263.0,1226.01,1229.81,1225.03,1226.49,1263.0
2021-06-02 14:30:00,1227.19,1229.6,1225.54,1228.5,1075.0,1227.19,1229.6,1225.54,1228.5,1075.0
2021-06-02 15:00:00,1228.5,1228.79,1222.18,1223.55,1224.0,1228.5,1228.79,1222.18,1223.55,1224.0
2021-06-02 15:30:00,1223.62,1229.94,1222.77,1227.2,7212.0,1223.62,1229.94,1222.77,1227.2,7212.0
2021-06-03 09:30:00,1218.3,1226.3,1209.58,1212.3,2585.0,1218.3,1226.3,1209.58,1212.3,2585.0
2021-06-03 10:00:00,1213.12,1214.3,1207.6,1210.65,897.0,1213.12,1214.3,1207.6,1210.65,897.0
2021-06-03 10:30:00,1212.07,1222.93,1211.52,1221.67,2341.0,1212.07,1222.93,1211.52,1221.67,2341.0
2021-06-03 11:00:00,1221.35,1224.85,1221.0,1223.67,1232.0,1221.35,1224.85,1221.0,1223.67,1232.0
2021-06-03 11:30:00,1223.36,1225.41,1222.17,1224.94,1781.0,1223.36,1225.41,1222.17,1224.94,1781.0
2021-06-03 12:00:00,1224.8,1229.21,1222.64,1225.79,2124.0,1224.8,1229.21,1222.64,1225.79,2124.0
2021-06-03 12:30:00,1224.71,1227.74,1224.46,1226.64,1539.0,1224.71,1227.74,1224.46,1226.64,1539.0
2021-06-03 13:00:00,1227.01,1230.0,1226.86,1227.62,2082.0,1227.01,1230.0,1226.86,1227.62,2082.0
2021-06-03 13:30:00,1228.2,1229.7,1226.91,1229.3,1937.0,1228.2,1229.7,1226.91,1229.3,1937.0
2021-06-03 14:00:00,1229.0,1230.82,1227.9,1229.42,1484.0,1229.0,1230.82,1227.9,1229.42,1484.0
2021-06-03 14:30:00,1229.42,1230.61,1226.98,1229.45,965.0,1229.42,1230.61,1226.98,1229.45,965.0
2021-06-03 15:00:00,1229.45,1230.18,1228.01,1229.41,1549.0,1229.45,1230.18,1228.01,1229.41,1549.0
2021-06-03 15:30:00,1228.87,1229.83,1225.03,1227.5,6815.0,1228.87,1229.83,1225.03,1227.5,6815.0
2021-06-04 09:30:00,1232.54,1238.0,1225.0,1225.11,1159.0,1232.54,1238.0,1225.0,1225.11,1159.0
2021-06-04 10:00:00,1225.0,1230.55,1218.82,1221.83,2054.0,1225.0,1230.55,1218.82,1221.83,2054.0
2021-06-04 10:30:00,1220.25,1226.26,1217.21,1224.38,1458.0,1220.25,1226.26,1217.21,1224.38,1458.0
2021-06-04 11:00:00,1225.69,1225.76,1220.1,1221.97,904.0,1225.69,1225.76,1220.1,1221.97,904.0
2021-06-04 11:30:00,1220.72,1223.25,1220.1,1221.61,1021.0,1220.72,1223.25,1220.1,1221.61,1021.0
2021-06-04 12:00:00,1221.61,1227.72,1221.03,1224.7,2015.0,1221.61,1227.72,1221.03,1224.7,2015.0
2021-06-04 12:30:00,1225.01,1227.3,1223.03,1227.3,434.0,1225.01,1227.3,1223.03,1227.3,434.0
2021-06-04 13:00:00,1227.5,1227.62,1224.7,1225.6,2063.0,1227.5,1227.62,1224.7,1225.6,2063.0
2021-06-04 13:30:00,1226.77,1226.77,1224.79,1225.7,273.0,1226.77,1226.77,1224.79,1225.7,273.0
2021-06-04 14:00:00,1226.15,1230.33,1225.74,1227.74,1936.0,1226.15,1230.33,1225.74,1227.74,1936.0
2021-06-04 14:30:00,1227.57,1228.17,1225.19,1228.16,815.0,1227.57,1228.17,1225.19,1228.16,815.0
2021-06-04 15:00:00,1227.47,1229.4,1227.47,1228.56,537.0,1227.47,1229.4,1227.47,1228.56,537.0
2021-06-04 15:30:00,1229.19,1231.42,1226.41,1226.74,3729.0,1229.19,1231.42,1226.41,1226.74,3729.0
2021-06-07 09:30:00,1227.06,1230.85,1220.0,1221.11,858.0,1227.06,1230.85,1220.0,1221.11,858.0
2021-06-07 10:00:00,1222.05,1222.26,1212.88,1214.85,1178.0,1222.05,1222.26,1212.88,1214.85,1178.0
2021-06-07 10:30:00,1213.81,1215.82,1209.0,1209.1,1838.0,1213.81,1215.82,1209.0,1209.1,1838.0
2021-06-07 11:00:00,1210.15,1211.3,1203.2,1204.1,1876.0,1210.15,1211.3,1203.2,1204.1,1876.0
2021-06-07 11:30:00,1205.0,1208.44,1201.12,1208.43,2821.0,1205.0,1208.44,1201.12,1208.43,2821.0
2021-06-07 12:00:00,1208.08,1210.71,1205.29,1205.37,445.0,1208.08,1210.71,1205.29,1205.37,445.0
2021-06-07 12:30:00,1207.93,1207.93,1203.5,1206.05,1660.0,1207.93,1207.93,1203.5,1206.05,1660.0
2021-06-07 13:00:00,1207.83,1211.94,1206.09,1209.99,819.0,1207.83,1211.94,1206.09,1209.99,819.0
2021-06-07 13:30:00,1210.69,1212.73,1209.0,1211.85,545.0,1210.69,1212.73,1209.0,1211.85,545.0
2021-06-07 14:00:00,1211.26,1213.3,1206.52,1209.12,2021.0,1211.26,1213.3,1206.52,1209.12,2021.0
2021-06-07 14:30:00,1210.07,1210.07,1206.4,1207.57,703.0,1210.07,1210.07,1206.4,1207.57,703.0
2021-06-07 15:00:00,1206.59,1210.3,1206.54,1208.52,1018.0,1206.59,1210.3,1206.54,1208.52,1018.0
2021-06-07 15:30:00,1207.6,1211.49,1206.71,1208.06,3937.0,1207.6,1211.49,1206.71,1208.06,3937.0
2021-06-08 09:30:00,1212.75,1212.75,1200.0,1203.66,1276.0,1212.75,1212.75,1200.0,1203.66,1276.0
2021-06-08 10:00:00,1204.7,1206.49,1202.76,1206.49,2454.0,1204.7,1206.49,1202.76,1206.49,2454.0
2021-06-08 10:30:00,1205.9,1210.35,1205.65,1210.35,3978.0,1205.9,1210.35,1205.65,1210.35,3978.0
2021-06-08 11:00:00,1210.83,1213.65,1209.76,1212.52,668.0,1210.83,1213.65,1209.76,1212.52,668.0
2021-06-08 11:30:00,1212.85,1217.14,1212.42,1217.1,467.0,1212.85,1217.14,1212.42,1217.1,467.0
2021-06-08 12:00:00,1217.14,1217.14,1215.38,1216.09,641.0,1217.14,1217.14,1215.38,1216.09,641.0
2021-06-08 12:30:00,1215.64,1215.64,1210.45,1211.63,947.0,1215.64,1215.64,1210.45,1211.63,947.0
2021-06-08 13:00:00,1212.48,1212.6,1210.54,1211.5,872.0,1212.48,1212.6,1210.54,1211.5,872.0
2021-06-08 13:30:00,1210.82,1212.83,1209.22,1209.8,1412.0,1210.82,1212.83,1209.22,1209.8,1412.0
2021-06-08 14:00:00,1209.11,1212.3,1208.92,1211.66,482.0,1209.11,1212.3,1208.92,1211.66,482.0
2021-06-08 14:30:00,1211.42,1211.9,1209.43,1210.63,562.0,1211.42,1211.9,1209.43,1210.63,562.0
2021-06-08 15:00:00,1210.67,1214.2,1209.12,1209.9,1573.0,1210.67,1214.2,1209.12,1209.9,1573.0
2021-06-08 15:30:00,1209.92,1212.5,1206.51,1206.51,4740.0,1209.92,1212.5,1206.51,1206.51,4740.0
2021-06-09 09:30:00,1205.95,1215.79,1201.17,1203.89,982.0,1205.95,1215.79,1201.17,1203.89,982.0
2021-06-09 10:00:00,1202.28,1204.98,1201.5,1203.88,320.0,1202.28,1204.98,1201.5,1203.88,320.0
2021-06-09 10:30:00,1204.06,1205.47,1201.91,1202.3,320.0,1204.06,1205.47,1201.91,1202.3,320.0
2021-06-09 11:00:00,1202.51,1208.66,1202.04,1205.08,900.0,1202.51,1208.66,1202.04,1205.08,900.0
2021-06-09 11:30:00,1205.65,1205.91,1200.9,1203.92,1040.0,1205.65,1205.91,1200.9,1203.92,1040.0
2021-06-09 12:00:00,1202.4,1202.93,1200.05,1202.82,828.0,1202.4,1202.93,1200.05,1202.82,828.0
2021-06-09 12:30:00,1202.61,1205.15,1200.07,1201.12,2068.0,1202.61,1205.15,1200.07,1201.12,2068.0
2021-06-09 13:00:00,1201.06,1203.7,1200.91,1201.32,632.0,1201.06,1203.7,1200.91,1201.32,632.0
2021-06-09 13:30:00,1201.67,1202.5,1195.6,1199.87,1140.0,1201.67,1202.5,1195.6,1199.87,1140.0
2021-06-09 14:00:00,1199.9,1201.75,1198.01,1199.85,806.0,1199.9,1201.75,1198.01,1199.85,806.0
2021-06-09 14:30:00,1200.55,1203.41,1199.83,1199.83,1284.0,1200.55,1203.41,1199.83,1199.83,1284.0
2021-06-09 15:00:00,1200.95,1202.9,1199.44,1200.92,1447.0,1200.95,1202.9,1199.44,1200.92,1447.0
2021-06-09 15:30:00,1200.69,1201.97,1197.25,1199.96,5417.0,1200.69,1201.97,1197.25,1199.96,5417.0
2021-06-10 09:30:00,1206.48,1206.48,1199.0,1202.91,2265.0,1206.48,1206.48,1199.0,1202.91,2265.0
2021-06-10 10:00:00,1202.91,1208.49,1202.19,1205.88,2458.0,1202.91,1208.49,1202.19,1205.88,2458.0
2021-06-10 10:30:00,1205.87,1211.87,1205.1,1205.1,1544.0,1205.87,1211.87,1205.1,1205.1,1544.0
2021-06-10 11:00:00,1205.93,1210.0,1205.93,1209.98,426.0,1205.93,1210.0,1205.93,1209.98,426.0
2021-06-10 11:30:00,1209.97,1212.99,1208.57,1212.3,999.0,1209.97,1212.99,1208.57,1212.3,999.0
2021-06-10 12:00:00,1212.1,1213.7,1209.07,1210.83,413.0,1212.1,1213.7,1209.07,1210.83,413.0
2021-06-10 12:30:00,1210.56,1211.84,1209.11,1210.43,599.0,1210.56,1211.84,1209.11,1210.43,599.0
2021-06-10 13:00:00,1211.0,1211.9,1208.6,1208.6,266.0,1211.0,1211.9,1208.6,1208.6,266.0
2021-06-10 13:30:00,1209.67,1211.69,1209.22,1210.98,473.0,1209.67,1211.69,1209.22,1210.98,473.0
2021-06-10 14:00:00,1211.18,1211.9,1208.27,1208.27,468.0,1211.18,1211.9,1208.27,1208.27,468.0
2021-06-10 14:30:00,1208.81,1209.12,1207.02,1208.35,331.0,1208.81,1209.12,1207.02,1208.35,331.0
2021-06-10 15:00:00,1207.3,1209.2,1205.83,1208.48,1035.0,1207.3,1209.2,1205.83,1208.48,1035.0
2021-06-10 15:30:00,1207.72,1209.37,1201.25,1201.37,5042.0,1207.72,1209.37,1201.25,1201.37,5042.0
2021-06-11 09:30:00,1207.58,1211.28,1203.18,1207.87,879.0,1207.58,1211.28,1203.18,1207.87,879.0
2021-06-11 10:00:00,1208.8,1210.91,1205.72,1206.51,796.0,1208.8,1210.91,1205.72,1206.51,796.0
2021-06-11 10:30:00,1206.42,1210.07,1204.84,1205.93,1393.0,1206.42,1210.07,1204.84,1205.93,1393.0
2021-06-11 11:00:00,1206.29,1207.32,1205.01,1205.07,662.0,1206.29,1207.32,1205.01,1205.07,662.0
2021-06-11 11:30:00,1206.2,1207.37,1205.01,1206.9,1400.0,1206.2,1207.37,1205.01,1206.9,1400.0
2021-06-11 12:00:00,1205.66,1206.09,1202.13,1202.71,551.0,1205.66,1206.09,1202.13,1202.71,551.0
2021-06-11 12:30:00,1203.1,1205.01,1202.11,1204.05,331.0,1203.1,1205.01,1202.11,1204.05,331.0
2021-06-11 13:00:00,1205.05,1207.0,1204.26,1205.33,533.0,1205.05,1207.0,1204.26,1205.33,533.0
2021-06-11 13:30:00,1205.33,1207.0,1205.24,1205.5,1114.0,1205.33,1207.0,1205.24,1205.5,1114.0
2021-06-11 14:00:00,1206.0,1206.45,1204.47,1205.14,559.0,1206.0,1206.45,1204.47,1205.14,559.0
2021-06-11 14:30:00,1206.26,1206.27,1204.32,1204.92,709.0,1206.26,1206.27,1204.32,1204.92,709.0
2021-06-11 15:00:00,1205.21,1206.46,1202.47,1202.8,1177.0,1205.21,1206.46,1202.47,1202.8,1177.0
2021-06-11 15:30:00,1202.84,1207.69,1202.66,1207.69,2818.0,1202.84,1207.69,1202.66,1207.69,2818.0
2021-06-14 09:30:00,1208.43,1209.58,1201.53,1204.5,778.0,1208.43,1209.58,1201.53,1204.5,778.0
2021-06-14 10:00:00,1205.54,1209.56,1205.0,1206.05,1057.0,1205.54,1209.56,1205.0,1206.05,1057.0
2021-06-14 10:30:00,1206.13,1209.89,1205.29,1207.48,331.0,1206.13,1209.89,1205.29,1207.48,331.0
2021-06-14 11:00:00,1206.8,1209.9,1202.23,1203.42,908.0,1206.8,1209.9,1202.23,1203.42,908.0
2021-06-14 11:30:00,1205.4,1205.41,1199.0,1200.7,939.0,1205.4,1205.41,1199.0,1200.7,939.0
2021-06-14 12:00:00,1203.18,1203.38,1198.02,1198.02,594.0,1203.18,1203.38,1198.02,1198.02,594.0
2021-06-14 12:30:00,1199.29,1199.37,1197.24,1197.24,245.0,1199.29,1199.37,1197.24,1197.24,245.0
2021-06-14 13:00:00,1198.11,1201.07,1197.93,1200.23,455.0,1198.11,1201.07,1197.93,1200.23,455.0
2021-06-14 13:30:00,1200.9,1200.9,1197.98,1199.33,526.0,1200.9,1200.9,1197.98,1199.33,526.0
2021-06-14 14:00:00,1198.47,1198.53,1197.0,1197.0,615.0,1198.47,1198.53,1197.0,1197.0,615.0
2021-06-14 14:30:00,1197.75,1200.88,1197.0,1200.78,1403.0,1197.75,1200.88,1197.0,1200.78,1403.0
2021-06-14 15:00:00,1201.69,1201.73,1199.34,1199.35,548.0,1201.69,1201.73,1199.34,1199.35,548.0
2021-06-14 15:30:00,1200.03,1206.0,1199.01,1205.42,4991.0,1200.03,1206.0,1199.01,1205.42,4991.0
2021-06-15 09:30:00,1207.0,1210.99,1199.48,1203.4,943.0,1207.0,1210.99,1199.48,1203.4,943.0
2021-06-15 10:00:00,1204.43,1205.44,1200.46,1202.99,307.0,1204.43,1205.44,1200.46,1202.99,307.0
2021-06-15 10:30:00,1200.31,1204.25,1200.04,1201.58,411.0,1200.31,1204.25,1200.04,1201.58,411.0
2021-06-15 11:00:00,1201.93,1203.22,1199.9,1201.11,610.0,1201.93,1203.22,1199.9,1201.11,610.0
2021-06-15 11:30:00,1201.62,1202.05,1199.0,1200.65,1771.0,1201.62,1202.05,1199.0,1200.65,1771.0
2021-06-15 12:00:00,1200.21,1203.3,1200.21,1201.99,289.0,1200.21,1203.3,1200.21,1201.99,289.0
2021-06-15 12:30:00,1202.65,1211.24,1202.65,1210.6,1483.0,1202.65,1211.24,1202.65,1210.6,1483.0
2021-06-15 13:00:00,1211.45,1212.0,1209.22,1210.76,1554.0,1211.45,1212.0,1209.22,1210.76,1554.0
2021-06-15 13:30:00,1210.45,1218.9,1209.69,1218.69,1262.0,1210.45,1218.9,1209.69,1218.69,1262.0
2021-06-15 14:00:00,1217.99,1219.5,1216.35,1218.54,977.0,1217.99,1219.5,1216.35,1218.54,977.0
2021-06-15 14:30:00,1219.34,1219.51,1216.69,1217.71,629.0,1219.34,1219.51,1216.69,1217.71,629.0
2021-06-15 15:00:00,1217.17,1218.5,1213.23,1213.23,1400.0,1217.17,1218.5,1213.23,1213.23,1400.0
2021-06-15 15:30:00,1212.47,1218.88,1210.18,1216.12,4662.0,1212.47,1218.88,1210.18,1216.12,4662.0
2021-06-16 09:30:00,1220.0,1220.0,1211.8,1218.0,670.0,1220.0,1220.0,1211.8,1218.0,670.0
2021-06-16 10:00:00,1218.57,1218.74,1209.0,1209.92,569.0,1218.57,1218.74,1209.0,1209.92,569.0
2021-06-16 10:30:00,1209.92,1213.52,1208.87,1209.58,2274.0,1209.92,1213.52,1208.87,1209.58,2274.0
2021-06-16 11:00:00,1210.1,1213.99,1209.58,1213.84,2372.0,1210.1,1213.99,1209.58,1213.84,2372.0
2021-06-16 11:30:00,1213.36,1213.36,1209.44,1209.55,361.0,1213.36,1213.36,1209.44,1209.55,361.0
2021-06-16 12:00:00,1210.63,1210.65,1207.42,1209.69,722.0,1210.63,1210.65,1207.42,1209.69,722.0
2021-06-16 12:30:00,1209.37,1209.58,1202.2,1203.78,623.0,1209.37,1209.58,1202.2,1203.78,623.0
2021-06-16 13:00:00,1203.78,1203.78,1199.0,1199.54,1285.0,1203.78,1203.78,1199.0,1199.54,1285.0
2021-06-16 13:30:00,1199.54,1200.97,1195.15,1197.42,2531.0,1199.54,1200.97,1195.15,1197.42,2531.0
2021-06-16 14:00:00,1197.3,1206.96,1197.3,1203.19,4386.0,1197.3,1206.96,1197.3,1203.19,4386.0
2021-06-16 14:30:00,1204.56,1209.51,1196.96,1206.58,2978.0,1204.56,1209.51,1196.96,1206.58,2978.0
2021-06-16 15:00:00,1206.2,1208.7,1203.2,1205.27,1288.0,1206.2,1208.7,1203.2,1205.27,1288.0
2021-06-16 15:30:00,1205.18,1205.18,1197.31,1198.91,4153.0,1205.18,1205.18,1197.31,1198.91,4153.0
2021-06-17 09:30:00,1205.0,1206.98,1192.05,1192.05,1355.0,1205.0,1206.98,1192.05,1192.05,1355.0
2021-06-17 10:00:00,1196.74,1197.98,1190.98,1197.84,2290.0,1196.74,1197.98,1190.98,1197.84,2290.0
2021-06-17 10:30:00,1199.21,1199.75,1192.0,1193.6,702.0,1199.21,1199.75,1192.0,1193.6,702.0
2021-06-17 11:00:00,1192.22,1194.21,1185.2,1189.0,2062.0,1192.22,1194.21,1185.2,1189.0,2062.0
2021-06-17 11:30:00,1189.01,1192.22,1187.31,1189.09,636.0,1189.01,1192.22,1187.31,1189.09,636.0
2021-06-17 12:00:00,1186.5,1189.42,1183.21,1185.99,1024.0,1186.5,1189.42,1183.21,1185.99,1024.0
2021-06-17 12:30:00,1184.86,1187.84,1183.45,1186.0,866.0,1184.86,1187.84,1183.45,1186.0,866.0
2021-06-17 13:00:00,1188.35,1193.87,1188.34,1190.72,845.0,1188.35,1193.87,1188.34,1190.72,845.0
2021-06-17 13:30:00,1190.72,1192.9,1188.2,1189.21,1556.0,1190.72,1192.9,1188.2,1189.21,1556.0
2021-06-17 14:00:00,1189.56,1191.69,1186.13,1188.39,2259.0,1189.56,1191.69,1186.13,1188.39,2259.0
2021-06-17 14:30:00,1189.4,1190.17,1183.95,1184.8,1376.0,1189.4,1190.17,1183.95,1184.8,1376.0
2021-06-17 15:00:00,1186.89,1192.61,1185.8,1191.24,1742.0,1186.89,1192.61,1185.8,1191.24,1742.0
2021-06-17 15:30:00,1191.24,1194.79,1185.24,1188.88,3746.0,1191.24,1194.79,1185.24,1188.88,3746.0
2021-06-18 09:30:00,1174.31,1182.27,1171.08,1172.76,4498.0,1174.31,1182.27,1171.08,1172.76,4498.0
2021-06-18 10:00:00,1174.59,1179.2,1171.71,1178.2,1093.0,1174.59,1179.2,1171.71,1178.2,1093.0
2021-06-18 10:30:00,1172.98,1178.93,1169.16,1170.62,3159.0,1172.98,1178.93,1169.16,1170.62,3159.0
2021-06-18 11:00:00,1170.57,1174.61,1167.7,1170.64,918.0,1170.57,1174.61,1167.7,1170.64,918.0
2021-06-18 11:30:00,1172.26,1177.96,1172.2,1176.9,418.0,1172.26,1177.96,1172.2,1176.9,418.0
2021-06-18 12:00:00,1176.9,1177.18,1173.09,1175.5,520.0,1176.9,1177.18,1173.09,1175.5,520.0
2021-06-18 12:30:00,1174.51,1175.29,1169.48,1169.98,1385.0,1174.51,1175.29,1169.48,1169.98,1385.0
2021-06-18 13:00:00,1169.66,1170.46,1168.83,1169.11,2212.0,1169.66,1170.46,1168.83,1169.11,2212.0
2021-06-18 13:30:00,1169.05,1170.99,1167.8,1170.13,974.0,1169.05,1170.99,1167.8,1170.13,974.0
2021-06-18 14:00:00,1169.44,1171.16,1168.64,1169.31,816.0,1169.44,1171.16,1168.64,1169.31,816.0
2021-06-18 14:30:00,1169.92,1170.0,1164.73,1165.03,1384.0,1169.92,1170.0,1164.73,1165.03,1384.0
2021-06-18 15:00:00,1165.17,1167.83,1163.02,1165.36,2660.0,1165.17,1167.83,1163.02,1165.36,2660.0
2021-06-18 15:30:00,1165.41,1167.23,1155.0,1156.4,11327.0,1165.41,1167.23,1155.0,1156.4,11327.0
2021-06-21 09:30:00,1165.59,1173.33,1160.01,1171.68,1640.0,1165.59,1173.33,1160.01,1171.68,1640.0
2021-06-21 10:00:00,1171.9,1184.81,1171.9,1184.8,2365.0,1171.9,1184.81,1171.9,1184.8,2365.0
2021-06-21 10:30:00,1184.63,1192.1,1184.4,1190.55,2406.0,1184.63,1192.1,1184.4,1190.55,2406.0
2021-06-21 11:00:00,1189.89,1189.99,1181.6,1187.81,974.0,1189.89,1189.99,1181.6,1187.81,974.0
2021-06-21 11:30:00,1185.9,1189.13,1184.91,1188.32,996.0,1185.9,1189.13,1184.91,1188.32,996.0
2021-06-21 12:00:00,1187.96,1187.96,1183.09,1184.99,806.0,1187.96,1187.96,1183.09,1184.99,806.0
2021-06-21 12:30:00,1184.76,1184.76,1182.01,1183.71,807.0,1184.76,1184.76,1182.01,1183.71,807.0
2021-06-21 13:00:00,1183.71,1185.44,1182.24,1184.67,631.0,1183.71,1185.44,1182.24,1184.67,631.0
2021-06-21 13:30:00,1183.75,1184.72,1181.63,1183.16,1083.0,1183.75,1184.72,1181.63,1183.16,1083.0
2021-06-21 14:00:00,1183.83,1187.21,1181.62,1182.02,710.0,1183.83,1187.21,1181.62,1182.02,710.0
2021-06-21 14:30:00,1183.3,1184.76,1181.09,1183.8,1382.0,1183.3,1184.76,1181.09,1183.8,1382.0
2021-06-21 15:00:00,1183.18,1186.8,1182.72,1185.3,2115.0,1183.18,1186.8,1182.72,1185.3,2115.0
2021-06-21 15:30:00,1185.3,1189.02,1182.8,1184.24,5287.0,1185.3,1189.02,1182.8,1184.24,5287.0
2021-06-22 09:30:00,1185.0,1197.56,1182.0,1195.58,3092.0,1185.0,1197.56,1182.0,1195.58,3092.0
2021-06-22 10:00:00,1194.4,1195.46,1182.95,1186.6,705.0,1194.4,1195.46,1182.95,1186.6,705.0
2021-06-22 10:30:00,1185.83,1188.68,1182.47,1186.5,609.0,1185.83,1188.68,1182.47,1186.5,609.0
2021-06-22 11:00:00,1187.59,1191.42,1186.36,1186.98,425.0,1187.59,1191.42,1186.36,1186.98,425.0
2021-06-22 11:30:00,1189.71,1189.71,1184.36,1184.65,341.0,1189.71,1189.71,1184.36,1184.65,341.0
2021-06-22 12:00:00,1185.7,1185.7,1182.31,1182.31,436.0,1185.7,1185.7,1182.31,1182.31,436.0
2021-06-22 12:30:00,1183.2,1183.5,1179.13,1179.13,796.0,1183.2,1183.5,1179.13,1179.13,796.0
2021-06-22 13:00:00,1180.5,1182.75,1179.23,1181.31,276.0,1180.5,1182.75,1179.23,1181.31,276.0
2021-06-22 13:30:00,1181.88,1184.37,1180.6,1184.37,572.0,1181.88,1184.37,1180.6,1184.37,572.0
2021-06-22 14:00:00,1183.83,1184.6,1180.74,1183.29,741.0,1183.83,1184.6,1180.74,1183.29,741.0
2021-06-22 14:30:00,1184.59,1189.13,1182.6,1187.74,941.0,1184.59,1189.13,1182.6,1187.74,941.0
2021-06-22 15:00:00,1186.1,1190.71,1184.85,1189.72,1251.0,1186.1,1190.71,1184.85,1189.72,1251.0
2021-06-22 15:30:00,1189.52,1191.01,1186.77,1187.4,4497.0,1189.52,1191.01,1186.77,1187.4,4497.0
2021-06-23 09:30:00,1184.01,1184.01,1177.19,1177.82,2609.0,1184.01,1184.01,1177.19,1177.82,2609.0
2021-06-23 10:00:00,1177.15,1183.62,1177.15,1180.15,960.0,1177.15,1183.62,1177.15,1180.15,960.0
2021-06-23 10:30:00,1181.52,1181.53,1176.45,1178.88,1518.0,1181.52,1181.53,1176.45,1178.88,1518.0
2021-06-23 11:00:00,1180.15,1180.15,1174.1,1178.55,1081.0,1180.15,1180.15,1174.1,1178.55,1081.0
2021-06-23 11:30:00,1177.7,1177.84,1173.24,1173.31,682.0,1177.7,1177.84,1173.24,1173.31,682.0
2021-06-23 12:00:00,1174.58,1176.65,1172.64,1174.13,690.0,1174.58,1176.65,1172.64,1174.13,690.0
2021-06-23 12:30:00,1173.3,1176.52,1173.0,1176.47,947.0,1173.3,1176.52,1173.0,1176.47,947.0
2021-06-23 13:00:00,1174.96,1177.41,1174.51,1176.14,967.0,1174.96,1177.41,1174.51,1176.14,967.0
2021-06-23 13:30:00,1176.92,1176.92,1174.15,1175.16,939.0,1176.92,1176.92,1174.15,1175.16,939.0
2021-06-23 14:00:00,1175.73,1179.88,1173.78,1176.83,1087.0,1175.73,1179.88,1173.78,1176.83,1087.0
2021-06-23 14:30:00,1178.2,1178.2,1174.95,1175.12,837.0,1178.2,1178.2,1174.95,1175.12,837.0
2021-06-23 15:00:00,1175.48,1178.12,1174.85,1176.5,1214.0,1175.48,1178.12,1174.85,1176.5,1214.0
2021-06-23 15:30:00,1176.55,1179.74,1173.15,1176.5,4835.0,1176.55,1179.74,1173.15,1176.5,4835.0
2021-06-24 09:30:00,1175.2,1177.61,1170.0,1172.58,1507.0,1175.2,1177.61,1170.0,1172.58,1507.0
2021-06-24 10:00:00,1173.25,1179.82,1171.34,1178.0,3685.0,1173.25,1179.82,1171.34,1178.0,3685.0
2021-06-24 10:30:00,1178.35,1178.35,1169.6,1172.0,1738.0,1178.35,1178.35,1169.6,1172.0,1738.0
2021-06-24 11:00:00,1172.55,1174.88,1170.94,1171.54,509.0,1172.55,1174.88,1170.94,1171.54,509.0
2021-06-24 11:30:00,1172.31,1175.0,1172.31,1173.72,1158.0,1172.31,1175.0,1172.31,1173.72,1158.0
2021-06-24 12:00:00,1173.36,1174.65,1172.7,1173.65,831.0,1173.36,1174.65,1172.7,1173.65,831.0
2021-06-24 12:30:00,1173.08,1175.52,1172.49,1174.63,1966.0,1173.08,1175.52,1172.49,1174.63,1966.0
2021-06-24 13:00:00,1174.32,1175.44,1173.32,1173.49,619.0,1174.32,1175.44,1173.32,1173.49,619.0
2021-06-24 13:30:00,1173.66,1175.69,1172.88,1174.67,2541.0,1173.66,1175.69,1172.88,1174.67,2541.0
2021-06-24 14:00:00,1174.71,1176.18,1174.61,1175.49,443.0,1174.71,1176.18,1174.61,1175.49,443.0
2021-06-24 14:30:00,1175.95,1176.93,1175.18,1176.14,821.0,1175.95,1176.93,1175.18,1176.14,821.0
2021-06-24 15:00:00,1176.06,1178.18,1175.85,1177.78,1133.0,1176.06,1178.18,1175.85,1177.78,1133.0
2021-06-24 15:30:00,1177.79,1179.12,1173.25,1174.05,2895.0,1177.79,1179.12,1173.25,1174.05,2895.0
2021-06-25 09:30:00,1172.62,1180.0,1171.0,1179.5,589.0,1172.62,1180.0,1171.0,1179.5,589.0
2021-06-25 10:00:00,1179.77,1189.94,1177.71,1186.49,2411.0,1179.77,1189.94,1177.71,1186.49,2411.0
2021-06-25 10:30:00,1185.06,1188.13,1183.11,1185.29,958.0,1185.06,1188.13,1183.11,1185.29,958.0
2021-06-25 11:00:00,1185.62,1186.51,1183.62,1184.87,1508.0,1185.62,1186.51,1183.62,1184.87,1508.0
2021-06-25 11:30:00,1185.02,1186.57,1183.64,1186.57,1194.0,1185.02,1186.57,1183.64,1186.57,1194.0
2021-06-25 12:00:00,1186.64,1191.39,1185.9,1188.68,855.0,1186.64,1191.39,1185.9,1188.68,855.0
2021-06-25 12:30:00,1188.66,1190.9,1188.37,1188.39,668.0,1188.66,1190.9,1188.37,1188.39,668.0
2021-06-25 13:00:00,1189.26,1189.58,1186.29,1187.28,1253.0,1189.26,1189.58,1186.29,1187.28,1253.0
2021-06-25 13:30:00,1187.25,1191.8,1187.25,1191.36,1415.0,1187.25,1191.8,1187.25,1191.36,1415.0
2021-06-25 14:00:00,1191.2,1192.55,1189.0,1191.98,908.0,1191.2,1192.55,1189.0,1191.98,908.0
2021-06-25 14:30:00,1191.3,1193.26,1188.94,1192.3,2234.0,1191.3,1193.26,1188.94,1192.3,2234.0
2021-06-25 15:00:00,1193.01,1196.9,1191.5,1192.31,2081.0,1193.01,1196.9,1191.5,1192.31,2081.0
2021-06-25 15:30:00,1192.92,1198.33,1191.32,1194.82,7197.0,1192.92,1198.33,1191.32,1194.82,7197.0
2021-06-28 09:30:00,1200.0,1200.0,1177.9,1183.97,2967.0,1200.0,1200.0,1177.9,1183.97,2967.0
2021-06-28 10:00:00,1181.1,1185.29,1177.12,1180.82,748.0,1181.1,1185.29,1177.12,1180.82,748.0
2021-06-28 10:30:00,1180.76,1182.16,1172.55,1178.63,2559.0,1180.76,1182.16,1172.55,1178.63,2559.0
2021-06-28 11:00:00,1177.12,1179.37,1170.35,1170.61,2861.0,1177.12,1179.37,1170.35,1170.61,2861.0
2021-06-28 11:30:00,1171.79,1177.96,1170.39,1176.85,1380.0,1171.79,1177.96,1170.39,1176.85,1380.0
2021-06-28 12:00:00,1175.12,1179.35,1170.0,1170.0,1384.0,1175.12,1179.35,1170.0,1170.0,1384.0
2021-06-28 12:30:00,1169.83,1172.79,1167.5,1172.45,830.0,1169.83,1172.79,1167.5,1172.45,830.0
2021-06-28 13:00:00,1171.0,1175.0,1170.09,1173.21,609.0,1171.0,1175.0,1170.09,1173.21,609.0
2021-06-28 13:30:00,1172.59,1178.33,1172.0,1176.97,756.0,1172.59,1178.33,1172.0,1176.97,756.0
2021-06-28 14:00:00,1177.98,1179.77,1174.72,1176.65,516.0,1177.98,1179.77,1174.72,1176.65,516.0
2021-06-28 14:30:00,1176.66,1179.7,1174.77,1176.2,902.0,1176.66,1179.7,1174.77,1176.2,902.0
2021-06-28 15:00:00,1175.94,1181.27,1174.76,1179.99,1502.0,1175.94,1181.27,1174.76,1179.99,1502.0
2021-06-28 15:30:00,1179.14,1184.97,1177.2,1184.6,2761.0,1179.14,1184.97,1177.2,1184.6,2761.0
2021-06-29 09:30:00,1188.42,1189.4,1180.13,1189.0,1936.0,1188.42,1189.4,1180.13,1189.0,1936.0
2021-06-29 10:00:00,1191.0,1195.0,1186.01,1191.0,1530.0,1191.0,1195.0,1186.01,1191.0,1530.0
2021-06-29 10:30:00,1192.0,1194.15,1189.97,1193.3,946.0,1192.0,1194.15,1189.97,1193.3,946.0
2021-06-29 11:00:00,1191.72,1193.3,1188.47,1188.62,1045.0,1191.72,1193.3,1188.47,1188.62,1045.0
2021-06-29 11:30:00,1190.0,1191.83,1189.9,1191.83,522.0,1190.0,1191.83,1189.9,1191.83,522.0
2021-06-29 12:00:00,1190.82,1191.84,1186.82,1187.01,940.0,1190.82,1191.84,1186.82,1187.01,940.0
2021-06-29 12:30:00,1187.11,1188.06,1185.68,1187.85,986.0,1187.11,1188.06,1185.68,1187.85,986.0
2021-06-29 13:00:00,1186.95,1190.19,1186.95,1188.95,1597.0,1186.95,1190.19,1186.95,1188.95,1597.0
2021-06-29 13:30:00,1190.37,1190.83,1187.61,1190.18,1259.0,1190.37,1190.83,1187.61,1190.18,1259.0
2021-06-29 14:00:00,1189.75,1193.7,1189.75,1193.7,2101.0,1189.75,1193.7,1189.75,1193.7,2101.0
2021-06-29 14:30:00,1193.03,1195.51,1192.28,1193.78,3619.0,1193.03,1195.51,1192.28,1193.78,3619.0
2021-06-29 15:00:00,1193.86,1194.6,1192.05,1193.76,1909.0,1193.86,1194.6,1192.05,1193.76,1909.0
2021-06-29 15:30:00,1193.76,1204.36,1193.01,1196.1,10668.0,1193.76,1204.36,1193.01,1196.1,10668.0
2021-06-30 09:30:00,1198.61,1200.87,1188.2,1190.0,1429.0,1198.61,1200.87,1188.2,1190.0,1429.0
2021-06-30 10:00:00,1190.61,1194.36,1190.61,1190.83,917.0,1190.61,1194.36,1190.61,1190.83,917.0
2021-06-30 10:30:00,1190.82,1194.0,1187.06,1188.68,1666.0,1190.82,1194.0,1187.06,1188.68,1666.0
2021-06-30 11:00:00,1190.58,1190.58,1181.02,1183.77,1832.0,1190.58,1190.58,1181.02,1183.77,1832.0
2021-06-30 11:30:00,1183.7,1187.22,1183.56,1185.42,821.0,1183.7,1187.22,1183.56,1185.42,821.0
2021-06-30 12:00:00,1187.0,1187.14,1182.81,1186.17,923.0,1187.0,1187.14,1182.81,1186.17,923.0
2021-06-30 12:30:00,1186.06,1186.89,1182.0,1183.1,2356.0,1186.06,1186.89,1182.0,1183.1,2356.0
2021-06-30 13:00:00,1183.98,1185.68,1181.73,1182.04,2430.0,1183.98,1185.68,1181.73,1182.04,2430.0
2021-06-30 13:30:00,1181.64,1184.0,1178.14,1183.98,2275.0,1181.64,1184.0,1178.14,1183.98,2275.0
2021-06-30 14:00:00,1182.77,1189.55,1182.27,1189.55,2731.0,1182.77,1189.55,1182.27,1189.55,2731.0
2021-06-30 14:30:00,1189.34,1191.8,1186.1,1187.15,2504.0,1189.34,1191.8,1186.1,1187.15,2504.0
2021-06-30 15:00:00,1187.46,1190.81,1186.15,1186.3,3202.0,1187.46,1190.81,1186.15,1186.3,3202.0
2021-06-30 15:30:00,1187.25,1191.06,1186.08,1187.87,7956.0,1187.25,1191.06,1186.08,1187.87,7956.0
2021-07-01 09:30:00,1188.55,1202.0,1186.12,1199.18,2022.0,1188.55,1202.0,1186.12,1199.18,2022.0
2021-07-01 10:00:00,1200.92,1202.3,1195.6,1200.3,1321.0,1200.92,1202.3,1195.6,1200.3,1321.0
2021-07-01 10:30:00,1199.31,1205.11,1199.23,1205.0,1478.0,1199.31,1205.11,1199.23,1205.0,1478.0
2021-07-01 11:00:00,1204.4,1212.0,1203.96,1212.0,1649.0,1204.4,1212.0,1203.96,1212.0,1649.0
2021-07-01 11:30:00,1211.8,1215.16,1210.94,1212.6,1864.0,1211.8,1215.16,1210.94,1212.6,1864.0
2021-07-01 12:00:00,1212.6,1216.09,1212.12,1214.3,1521.0,1212.6,1216.09,1212.12,1214.3,1521.0
2021-07-01 12:30:00,1213.97,1219.69,1213.88,1218.27,2668.0,1213.97,1219.69,1213.88,1218.27,2668.0
2021-07-01 13:00:00,1218.43,1219.41,1216.95,1218.28,1055.0,1218.43,1219.41,1216.95,1218.28,1055.0
2021-07-01 13:30:00,1217.83,1217.83,1213.69,1214.84,2546.0,1217.83,1217.83,1213.69,1214.84,2546.0
2021-07-01 14:00:00,1215.37,1215.52,1212.05,1215.02,1079.0,1215.37,1215.52,1212.05,1215.02,1079.0
2021-07-01 14:30:00,1215.52,1216.6,1214.4,1216.18,1817.0,1215.52,1216.6,1214.4,1216.18,1817.0
2021-07-01 15:00:00,1216.17,1216.27,1213.11,1213.11,2238.0,1216.17,1216.27,1213.11,1213.11,2238.0
2021-07-01 15:30:00,1213.4,1216.0,1211.12,1211.54,5799.0,1213.4,1216.0,1211.12,1211.54,5799.0
2021-07-02 09:30:00,1213.3,1218.0,1207.0,1213.09,1209.0,1213.3,1218.0,1207.0,1213.09,1209.0
2021-07-02 10:00:00,1214.68,1219.02,1210.28,1217.4,2934.0,1214.68,1219.02,1210.28,1217.4,2934.0
2021-07-02 10:30:00,1216.43,1219.38,1212.9,1214.73,1525.0,1216.43,1219.38,1212.9,1214.73,1525.0
2021-07-02 11:00:00,1214.2,1219.3,1213.35,1219.0,1176.0,1214.2,1219.3,1213.35,1219.0,1176.0
2021-07-02 11:30:00,1218.71,1221.78,1212.5,1217.94,1705.0,1218.71,1221.78,1212.5,1217.94,1705.0
2021-07-02 12:00:00,1215.6,1217.7,1213.4,1216.3,1324.0,1215.6,1217.7,1213.4,1216.3,1324.0
2021-07-02 12:30:00,1216.3,1221.84,1216.16,1219.7,1282.0,1216.3,1221.84,1216.16,1219.7,1282.0
2021-07-02 13:00:00,1220.26,1221.41,1217.65,1221.41,1278.0,1220.26,1221.41,1217.65,1221.41,1278.0
2021-07-02 13:30:00,1220.11,1221.06,1215.71,1217.56,1121.0,1220.11,1221.06,1215.71,1217.56,1121.0
2021-07-02 14:00:00,1218.08,1222.17,1216.15,1222.06,2122.0,1218.08,1222.17,1216.15,1222.06,2122.0
2021-07-02 14:30:00,1222.16,1223.56,1219.51,1220.29,1460.0,1222.16,1223.56,1219.51,1220.29,1460.0
2021-07-02 15:00:00,1218.94,1220.97,1218.34,1219.27,1031.0,1218.94,1220.97,1218.34,1219.27,1031.0
2021-07-02 15:30:00,1219.37,1220.01,1215.27,1216.71,2930.0,1219.37,1220.01,1215.27,1216.71,2930.0
2021-07-06 09:30:00,1221.26,1224.95,1208.3,1211.5,5343.0,1221.26,1224.95,1208.3,1211.5,5343.0
2021-07-06 10:00:00,1210.81,1210.81,1201.42,1205.5,1504.0,1210.81,1210.81,1201.42,1205.5,1504.0
2021-07-06 10:30:00,1205.13,1211.67,1201.06,1207.24,1807.0,1205.13,1211.67,1201.06,1207.24,1807.0
2021-07-06 11:00:00,1205.06,1209.16,1201.06,1208.89,1443.0,1205.06,1209.16,1201.06,1208.89,1443.0
2021-07-06 11:30:00,1208.89,1216.76,1206.14,1213.91,2037.0,1208.89,1216.76,1206.14,1213.91,2037.0
2021-07-06 12:00:00,1214.73,1215.08,1208.49,1212.1,2153.0,1214.73,1215.08,1208.49,1212.1,2153.0
2021-07-06 12:30:00,1212.94,1217.35,1210.84,1214.0,1826.0,1212.94,1217.35,1210.84,1214.0,1826.0
2021-07-06 13:00:00,1214.58,1219.51,1214.58,1216.87,1310.0,1214.58,1219.51,1214.58,1216.87,1310.0
2021-07-06 13:30:00,1217.83,1219.43,1215.82,1218.26,1187.0,1217.83,1219.43,1215.82,1218.26,1187.0
2021-07-06 14:00:00,1218.67,1220.36,1217.89,1219.96,1119.0,1218.67,1220.36,1217.89,1219.96,1119.0
2021-07-06 14:30:00,1220.21,1221.26,1217.58,1218.8,2022.0,1220.21,1221.26,1217.58,1218.8,2022.0
2021-07-06 15:00:00,1218.64,1219.01,1214.58,1217.22,1698.0,1218.64,1219.01,1214.58,1217.22,1698.0
2021-07-06 15:30:00,1217.85,1220.29,1214.64,1217.77,10337.0,1217.85,1220.29,1214.64,1217.77,10337.0
2021-07-07 09:30:00,1216.0,1223.94,1212.75,1220.5,1859.0,1216.0,1223.94,1212.75,1220.5,1859.0
2021-07-07 10:00:00,1222.98,1229.99,1219.17,1227.92,3103.0,1222.98,1229.99,1219.17,1227.92,3103.0
2021-07-07 10:30:00,1228.2,1238.86,1223.49,1235.35,5091.0,1228.2,1238.86,1223.49,1235.35,5091.0
2021-07-07 11:00:00,1235.36,1250.0,1235.33,1249.13,4622.0,1235.36,1250.0,1235.33,1249.13,4622.0
2021-07-07 11:30:00,1249.13,1254.36,1245.11,1249.01,3769.0,1249.13,1254.36,1245.11,1249.01,3769.0
2021-07-07 12:00:00,1249.03,1252.18,1241.02,1246.58,4844.0,1249.03,1252.18,1241.02,1246.58,4844.0
2021-07-07 12:30:00,1244.4,1249.21,1243.03,1247.16,2550.0,1244.4,1249.21,1243.03,1247.16,2550.0
2021-07-07 13:00:00,1247.84,1249.81,1246.51,1249.2,2131.0,1247.84,1249.81,1246.51,1249.2,2131.0
2021-07-07 13:30:00,1248.98,1255.09,1247.4,1254.6,3601.0,1248.98,1255.09,1247.4,1254.6,3601.0
2021-07-07 14:00:00,1252.84,1254.34,1240.53,1248.0,3925.0,1252.84,1254.34,1240.53,1248.0,3925.0
2021-07-07 14:30:00,1247.1,1251.96,1243.26,1250.12,2498.0,1247.1,1251.96,1243.26,1250.12,2498.0
2021-07-07 15:00:00,1251.23,1252.77,1246.55,1248.41,4762.0,1251.23,1252.77,1246.55,1248.41,4762.0
2021-07-07 15:30:00,1248.74,1251.09,1245.0,1248.3,12833.0,1248.74,1251.09,1245.0,1248.3,12833.0
2021-07-08 09:30:00,1234.0,1237.38,1220.83,1223.9,2387.0,1234.0,1237.38,1220.83,1223.9,2387.0
2021-07-08 10:00:00,1220.01,1220.45,1213.0,1216.5,2216.0,1220.01,1220.45,1213.0,1216.5,2216.0
2021-07-08 10:30:00,1217.91,1223.0,1212.36,1219.65,2064.0,1217.91,1223.0,1212.36,1219.65,2064.0
2021-07-08 11:00:00,1217.38,1228.4,1216.41,1225.3,1909.0,1217.38,1228.4,1216.41,1225.3,1909.0
2021-07-08 11:30:00,1225.76,1233.98,1224.0,1233.7,1711.0,1225.76,1233.98,1224.0,1233.7,1711.0
2021-07-08 12:00:00,1230.59,1233.56,1227.75,1228.25,1589.0,1230.59,1233.56,1227.75,1228.25,1589.0
2021-07-08 12:30:00,1228.6,1229.57,1225.99,1229.57,907.0,1228.6,1229.57,1225.99,1229.57,907.0
2021-07-08 13:00:00,1228.51,1229.39,1220.2,1222.0,2047.0,1228.51,1229.39,1220.2,1222.0,2047.0
2021-07-08 13:30:00,1222.27,1223.51,1213.16,1214.74,2398.0,1222.27,1223.51,1213.16,1214.74,2398.0
2021-07-08 14:00:00,1215.01,1216.21,1210.0,1210.0,1823.0,1215.01,1216.21,1210.0,1210.0,1823.0
2021-07-08 14:30:00,1210.0,1213.9,1206.39,1212.5,1534.0,1210.0,1213.9,1206.39,1212.5,1534.0
2021-07-08 15:00:00,1212.52,1214.99,1209.8,1212.6,1178.0,1212.52,1214.99,1209.8,1212.6,1178.0
2021-07-08 15:30:00,1214.2,1216.47,1209.1,1210.24,6435.0,1214.2,1216.47,1209.1,1210.24,6435.0
2021-07-09 09:30:00,1225.0,1231.14,1218.56,1223.83,3166.0,1225.0,1231.14,1218.56,1223.83,3166.0
2021-07-09 10:00:00,1222.92,1235.99,1220.46,1235.99,5012.0,1222.92,1235.99,1220.46,1235.99,5012.0
2021-07-09 10:30:00,1236.1,1236.1,1224.32,1225.69,2476.0,1236.1,1236.1,1224.32,1225.69,2476.0
2021-07-09 11:00:00,1224.35,1228.58,1223.5,1226.74,3854.0,1224.35,1228.58,1223.5,1226.74,3854.0
2021-07-09 11:30:00,1226.7,1229.95,1226.14,1227.28,3912.0,1226.7,1229.95,1226.14,1227.28,3912.0
2021-07-09 12:00:00,1226.4,1229.11,1225.25,1225.35,1394.0,1226.4,1229.11,1225.25,1225.35,1394.0
2021-07-09 12:30:00,1227.27,1232.2,1222.46,1231.89,2961.0,1227.27,1232.2,1222.46,1231.89,2961.0
2021-07-09 13:00:00,1232.16,1233.77,1228.55,1230.15,2486.0,1232.16,1233.77,1228.55,1230.15,2486.0
2021-07-09 13:30:00,1230.44,1231.95,1226.28,1231.92,1971.0,1230.44,1231.95,1226.28,1231.92,1971.0
2021-07-09 14:00:00,1229.89,1234.64,1229.89,1233.44,2125.0,1229.89,1234.64,1229.89,1233.44,2125.0
2021-07-09 14:30:00,1233.12,1234.48,1231.3,1233.38,2088.0,1233.12,1234.48,1231.3,1233.38,2088.0
2021-07-09 15:00:00,1233.38,1237.42,1231.8,1231.92,3364.0,1233.38,1237.42,1231.8,1231.92,3364.0
2021-07-09 15:30:00,1231.92,1238.52,1229.89,1236.84,11746.0,1231.92,1238.52,1229.89,1236.84,11746.0
2021-07-12 09:30:00,1221.12,1230.17,1216.4,1217.94,5235.0,1221.12,1230.17,1216.4,1217.94,5235.0
2021-07-12 10:00:00,1219.36,1223.85,1216.61,1220.49,5641.0,1219.36,1223.85,1216.61,1220.49,5641.0
2021-07-12 10:30:00,1221.64,1221.91,1215.02,1216.09,3031.0,1221.64,1221.91,1215.02,1216.09,3031.0
2021-07-12 11:00:00,1216.47,1216.93,1210.85,1211.14,3170.0,1216.47,1216.93,1210.85,1211.14,3170.0
2021-07-12 11:30:00,1211.43,1216.14,1211.0,1213.88,2932.0,1211.43,1216.14,1211.0,1213.88,2932.0
2021-07-12 12:00:00,1214.81,1220.25,1210.16,1213.34,6344.0,1214.81,1220.25,1210.16,1213.34,6344.0
2021-07-12 12:30:00,1213.0,1214.06,1205.63,1208.21,3860.0,1213.0,1214.06,1205.63,1208.21,3860.0
2021-07-12 13:00:00,1208.6,1210.81,1206.73,1210.59,2310.0,1208.6,1210.81,1206.73,1210.59,2310.0
2021-07-12 13:30:00,1210.79,1210.8,1203.1,1204.7,4214.0,1210.79,1210.8,1203.1,1204.7,4214.0
2021-07-12 14:00:00,1205.0,1207.95,1201.15,1205.39,3809.0,1205.0,1207.95,1201.15,1205.39,3809.0
2021-07-12 14:30:00,1205.73,1208.05,1204.21,1204.21,3729.0,1205.73,1208.05,1204.21,1204.21,3729.0
2021-07-12 15:00:00,1204.32,1208.89,1204.32,1208.74,4043.0,1204.32,1208.89,1204.32,1208.74,4043.0
2021-07-12 15:30:00,1208.93,1214.76,1205.69,1209.0,11409.0,1208.93,1214.76,1205.69,1209.0,11409.0
2021-07-13 09:30:00,1204.62,1210.08,1196.09,1197.57,2544.0,1204.62,1210.08,1196.09,1197.57,2544.0
2021-07-13 10:00:00,1197.66,1198.68,1188.45,1189.8,2994.0,1197.66,1198.68,1188.45,1189.8,2994.0
2021-07-13 10:30:00,1189.81,1191.76,1186.74,1187.99,2469.0,1189.81,1191.76,1186.74,1187.99,2469.0
2021-07-13 11:00:00,1187.61,1191.73,1186.22,1189.6,1388.0,1187.61,1191.73,1186.22,1189.6,1388.0
2021-07-13 11:30:00,1189.01,1189.55,1186.04,1187.89,1101.0,1189.01,1189.55,1186.04,1187.89,1101.0
2021-07-13 12:00:00,1188.52,1190.81,1187.59,1188.73,1428.0,1188.52,1190.81,1187.59,1188.73,1428.0
2021-07-13 12:30:00,1189.07,1191.09,1186.79,1188.6,1529.0,1189.07,1191.09,1186.79,1188.6,1529.0
2021-07-13 13:00:00,1189.7,1191.24,1187.29,1189.11,1648.0,1189.7,1191.24,1187.29,1189.11,1648.0
2021-07-13 13:30:00,1189.25,1192.01,1187.26,1192.01,1091.0,1189.25,1192.01,1187.26,1192.01,1091.0
2021-07-13 14:00:00,1192.2,1192.7,1190.02,1190.82,1661.0,1192.2,1192.7,1190.02,1190.82,1661.0
2021-07-13 14:30:00,1190.86,1194.15,1189.71,1193.8,1212.0,1190.86,1194.15,1189.71,1193.8,1212.0
2021-07-13 15:00:00,1191.54,1193.45,1190.44,1191.4,2234.0,1191.54,1193.45,1190.44,1191.4,2234.0
2021-07-13 15:30:00,1191.54,1196.41,1190.84,1191.23,7278.0,1191.54,1196.41,1190.84,1191.23,7278.0
2021-07-14 09:30:00,1199.04,1200.54,1188.0,1188.0,951.0,1199.04,1200.54,1188.0,1188.0,951.0
2021-07-14 10:00:00,1188.51,1190.96,1186.69,1189.05,620.0,1188.51,1190.96,1186.69,1189.05,620.0
2021-07-14 10:30:00,1190.07,1196.29,1190.07,1195.16,655.0,1190.07,1196.29,1190.07,1195.16,655.0
2021-07-14 11:00:00,1193.59,1193.67,1189.0,1191.1,494.0,1193.59,1193.67,1189.0,1191.1,494.0
2021-07-14 11:30:00,1193.51,1193.61,1188.2,1191.8,622.0,1193.51,1193.61,1188.2,1191.8,622.0
2021-07-14 12:00:00,1193.61,1193.61,1189.95,1192.21,786.0,1193.61,1193.61,1189.95,1192.21,786.0
2021-07-14 12:30:00,1192.96,1193.61,1189.81,1191.08,928.0,1192.96,1193.61,1189.81,1191.08,928.0
2021-07-14 13:00:00,1191.6,1191.6,1187.66,1188.82,760.0,1191.6,1191.6,1187.66,1188.82,760.0
2021-07-14 13:30:00,1189.57,1191.25,1189.55,1190.44,1426.0,1189.57,1191.25,1189.55,1190.44,1426.0
2021-07-14 14:00:00,1190.22,1190.35,1187.1,1187.73,1473.0,1190.22,1190.35,1187.1,1187.73,1473.0
2021-07-14 14:30:00,1188.21,1191.12,1187.19,1189.65,649.0,1188.21,1191.12,1187.19,1189.65,649.0
2021-07-14 15:00:00,1189.92,1194.0,1189.55,1192.0,1223.0,1189.92,1194.0,1189.55,1192.0,1223.0
2021-07-14 15:30:00,1191.01,1193.34,1188.25,1190.51,2460.0,1191.01,1193.34,1188.25,1190.51,2460.0
2021-07-15 09:30:00,1183.04,1189.78,1175.35,1187.4,2183.0,1183.04,1189.78,1175.35,1187.4,2183.0
2021-07-15 10:00:00,1187.0,1198.2,1181.37,1191.9,2985.0,1187.0,1198.2,1181.37,1191.9,2985.0
2021-07-15 10:30:00,1192.88,1198.16,1191.6,1193.55,4913.0,1192.88,1198.16,1191.6,1193.55,4913.0
2021-07-15 11:00:00,1193.76,1194.6,1187.9,1189.46,1474.0,1193.76,1194.6,1187.9,1189.46,1474.0
2021-07-15 11:30:00,1189.46,1202.84,1189.45,1202.13,1409.0,1189.46,1202.84,1189.45,1202.13,1409.0
2021-07-15 12:00:00,1201.54,1201.93,1195.6,1197.58,1601.0,1201.54,1201.93,1195.6,1197.58,1601.0
2021-07-15 12:30:00,1197.22,1197.81,1193.62,1194.13,1539.0,1197.22,1197.81,1193.62,1194.13,1539.0
2021-07-15 13:00:00,1194.21,1195.16,1191.06,1194.3,2108.0,1194.21,1195.16,1191.06,1194.3,2108.0
2021-07-15 13:30:00,1194.65,1195.83,1192.5,1194.02,2820.0,1194.65,1195.83,1192.5,1194.02,2820.0
2021-07-15 14:00:00,1193.84,1196.17,1193.8,1195.57,1553.0,1193.84,1196.17,1193.8,1195.57,1553.0
2021-07-15 14:30:00,1195.86,1196.21,1192.36,1194.1,1664.0,1195.86,1196.21,1192.36,1194.1,1664.0
2021-07-15 15:00:00,1193.67,1196.0,1193.11,1196.0,1608.0,1193.67,1196.0,1193.11,1196.0,1608.0
2021-07-15 15:30:00,1195.83,1203.03,1195.78,1202.83,7542.0,1195.83,1203.03,1195.78,1202.83,7542.0
2021-07-16 09:30:00,1210.0,1213.28,1203.0,1212.73,1419.0,1210.0,1213.28,1203.0,1212.73,1419.0
2021-07-16 10:00:00,1216.36,1219.89,1212.14,1216.04,2481.0,1216.36,1219.89,1212.14,1216.04,2481.0
2021-07-16 10:30:00,1218.85,1220.0,1213.5,1220.0,1167.0,1218.85,1220.0,1213.5,1220.0,1167.0
2021-07-16 11:00:00,1220.0,1221.57,1216.91,1217.15,2211.0,1220.0,1221.57,1216.91,1217.15,2211.0
2021-07-16 11:30:00,1216.23,1219.01,1214.68,1217.55,937.0,1216.23,1219.01,1214.68,1217.55,937.0
2021-07-16 12:00:00,1218.2,1219.71,1216.61,1217.43,1439.0,1218.2,1219.71,1216.61,1217.43,1439.0
2021-07-16 12:30:00,1216.74,1218.59,1216.2,1217.47,1085.0,1216.74,1218.59,1216.2,1217.47,1085.0
2021-07-16 13:00:00,1217.96,1221.07,1217.59,1220.3,1321.0,1217.96,1221.07,1217.59,1220.3,1321.0
2021-07-16 13:30:00,1220.3,1220.3,1216.52,1216.71,1092.0,1220.3,1220.3,1216.52,1216.71,1092.0
2021-07-16 14:00:00,1218.61,1218.62,1213.28,1214.6,1270.0,1218.61,1218.62,1213.28,1214.6,1270.0
2021-07-16 14:30:00,1215.93,1216.09,1211.67,1214.07,841.0,1215.93,1216.09,1211.67,1214.07,841.0
2021-07-16 15:00:00,1214.02,1217.74,1210.3,1213.73,2997.0,1214.02,1217.74,1210.3,1213.73,2997.0
2021-07-16 15:30:00,1214.77,1216.26,1211.42,1216.02,5537.0,1214.77,1216.26,1211.42,1216.02,5537.0
2021-07-19 09:30:00,1200.0,1209.13,1193.98,1199.09,5237.0,1200.0,1209.13,1193.98,1199.09,5237.0
2021-07-19 10:00:00,1197.75,1199.49,1193.1,1193.66,3424.0,1197.75,1199.49,1193.1,1193.66,3424.0
2021-07-19 10:30:00,1195.93,1198.1,1190.5,1192.24,2701.0,1195.93,1198.1,1190.5,1192.24,2701.0
2021-07-19 11:00:00,1191.65,1193.57,1186.96,1189.0,1619.0,1191.65,1193.57,1186.96,1189.0,1619.0
2021-07-19 11:30:00,1188.96,1194.04,1186.77,1190.39,2146.0,1188.96,1194.04,1186.77,1190.39,2146.0
2021-07-19 12:00:00,1187.11,1190.3,1182.0,1182.5,1438.0,1187.11,1190.3,1182.0,1182.5,1438.0
2021-07-19 12:30:00,1184.26,1184.57,1179.0,1181.26,2016.0,1184.26,1184.57,1179.0,1181.26,2016.0
2021-07-19 13:00:00,1181.29,1184.19,1179.24,1180.0,864.0,1181.29,1184.19,1179.24,1180.0,864.0
2021-07-19 13:30:00,1179.36,1182.27,1176.52,1179.64,3210.0,1179.36,1182.27,1176.52,1179.64,3210.0
2021-07-19 14:00:00,1180.02,1186.69,1179.47,1186.69,818.0,1180.02,1186.69,1179.47,1186.69,818.0
2021-07-19 14:30:00,1182.31,1184.69,1177.94,1181.38,1596.0,1182.31,1184.69,1177.94,1181.38,1596.0
2021-07-19 15:00:00,1179.59,1184.24,1179.01,1182.91,1671.0,1179.59,1184.24,1179.01,1182.91,1671.0
2021-07-19 15:30:00,1182.91,1189.0,1179.87,1187.4,6675.0,1182.91,1189.0,1179.87,1187.4,6675.0
2021-07-20 09:30:00,1192.91,1206.06,1187.32,1206.06,1988.0,1192.91,1206.06,1187.32,1206.06,1988.0
2021-07-20 10:00:00,1211.78,1218.11,1208.58,1213.98,2394.0,1211.78,1218.11,1208.58,1213.98,2394.0
2021-07-20 10:30:00,1213.3,1222.9,1211.02,1221.36,1269.0,1213.3,1222.9,1211.02,1221.36,1269.0
2021-07-20 11:00:00,1222.84,1223.8,1217.91,1218.0,2474.0,1222.84,1223.8,1217.91,1218.0,2474.0
2021-07-20 11:30:00,1218.15,1224.1,1217.38,1224.08,1787.0,1218.15,1224.1,1217.38,1224.08,1787.0
2021-07-20 12:00:00,1223.83,1226.73,1221.51,1226.5,1368.0,1223.83,1226.73,1221.51,1226.5,1368.0
2021-07-20 12:30:00,1226.71,1231.03,1226.38,1231.03,1314.0,1226.71,1231.03,1226.38,1231.03,1314.0
2021-07-20 13:00:00,1229.34,1231.2,1225.01,1226.85,1609.0,1229.34,1231.2,1225.01,1226.85,1609.0
2021-07-20 13:30:00,1226.24,1227.49,1221.06,1225.4,1482.0,1226.24,1227.49,1221.06,1225.4,1482.0
2021-07-20 14:00:00,1223.81,1225.59,1215.11,1218.32,3151.0,1223.81,1225.59,1215.11,1218.32,3151.0
2021-07-20 14:30:00,1218.37,1219.54,1211.54,1212.68,2536.0,1218.37,1219.54,1211.54,1212.68,2536.0
2021-07-20 15:00:00,1214.74,1220.52,1213.83,1216.69,3075.0,1214.74,1220.52,1213.83,1216.69,3075.0
2021-07-20 15:30:00,1216.45,1220.24,1210.18,1213.55,4817.0,1216.45,1220.24,1210.18,1213.55,4817.0
2021-07-21 09:30:00,1221.17,1242.1,1220.03,1232.55,1294.0,1221.17,1242.1,1220.03,1232.55,1294.0
2021-07-21 10:00:00,1235.66,1237.85,1227.68,1227.68,1105.0,1235.66,1237.85,1227.68,1227.68,1105.0
2021-07-21 10:30:00,1227.59,1233.7,1224.71,1231.65,946.0,1227.59,1233.7,1224.71,1231.65,946.0
2021-07-21 11:00:00,1231.95,1236.85,1225.96,1233.94,923.0,1231.95,1236.85,1225.96,1233.94,923.0
2021-07-21 11:30:00,1232.05,1241.4,1231.43,1237.47,1668.0,1232.05,1241.4,1231.43,1237.47,1668.0
2021-07-21 12:00:00,1236.1,1238.33,1231.27,1232.85,1109.0,1236.1,1238.33,1231.27,1232.85,1109.0
2021-07-21 12:30:00,1234.24,1237.52,1231.5,1237.33,1250.0,1234.24,1237.52,1231.5,1237.33,1250.0
2021-07-21 13:00:00,1237.31,1238.6,1234.21,1237.94,624.0,1237.31,1238.6,1234.21,1237.94,624.0
2021-07-21 13:30:00,1237.91,1238.52,1233.55,1235.78,764.0,1237.91,1238.52,1233.55,1235.78,764.0
2021-07-21 14:00:00,1234.78,1234.79,1231.46,1232.65,263.0,1234.78,1234.79,1231.46,1232.65,263.0
2021-07-21 14:30:00,1234.38,1235.86,1233.4,1234.82,800.0,1234.38,1235.86,1233.4,1234.82,800.0
2021-07-21 15:00:00,1235.16,1236.82,1233.15,1233.63,2081.0,1235.16,1236.82,1233.15,1233.63,2081.0
2021-07-21 15:30:00,1234.14,1234.55,1230.29,1231.26,3628.0,1234.14,1234.55,1230.29,1231.26,3628.0
2021-07-22 09:30:00,1235.07,1244.43,1223.01,1231.0,1557.0,1235.07,1244.43,1223.01,1231.0,1557.0
2021-07-22 10:00:00,1231.0,1240.12,1229.99,1237.01,4227.0,1231.0,1240.12,1229.99,1237.01,4227.0
2021-07-22 10:30:00,1237.04,1241.07,1233.51,1235.4,1445.0,1237.04,1241.07,1233.51,1235.4,1445.0
2021-07-22 11:00:00,1234.77,1234.77,1229.71,1231.43,808.0,1234.77,1234.77,1229.71,1231.43,808.0
2021-07-22 11:30:00,1231.43,1231.44,1222.0,1223.5,1215.0,1231.43,1231.44,1222.0,1223.5,1215.0
2021-07-22 12:00:00,1222.0,1225.0,1219.92,1223.0,380.0,1222.0,1225.0,1219.92,1223.0,380.0
2021-07-22 12:30:00,1223.32,1225.47,1221.2,1223.7,784.0,1223.32,1225.47,1221.2,1223.7,784.0
2021-07-22 13:00:00,1223.24,1224.61,1216.14,1217.88,548.0,1223.24,1224.61,1216.14,1217.88,548.0
2021-07-22 13:30:00,1219.5,1221.13,1215.87,1221.06,710.0,1219.5,1221.13,1215.87,1221.06,710.0
2021-07-22 14:00:00,1221.13,1222.43,1217.38,1220.92,546.0,1221.13,1222.43,1217.38,1220.92,546.0
2021-07-22 14:30:00,1222.4,1223.2,1220.06,1221.91,400.0,1222.4,1223.2,1220.06,1221.91,400.0
2021-07-22 15:00:00,1221.5,1223.0,1220.0,1221.02,765.0,1221.5,1223.0,1220.0,1221.02,765.0
2021-07-22 15:30:00,1221.19,1221.87,1216.47,1220.23,5267.0,1221.19,1221.87,1216.47,1220.23,5267.0
2021-07-23 09:30:00,1226.28,1242.0,1225.99,1230.56,2710.0,1226.28,1242.0,1225.99,1230.56,2710.0
2021-07-23 10:00:00,1227.55,1243.0,1227.55,1239.83,1270.0,1227.55,1243.0,1227.55,1239.83,1270.0
2021-07-23 10:30:00,1239.75,1243.91,1235.52,1235.52,1319.0,1239.75,1243.91,1235.52,1235.52,1319.0
2021-07-23 11:00:00,1236.22,1238.29,1232.64,1234.21,962.0,1236.22,1238.29,1232.64,1234.21,962.0
2021-07-23 11:30:00,1234.99,1234.99,1225.75,1225.75,1107.0,1234.99,1234.99,1225.75,1225.75,1107.0
2021-07-23 12:00:00,1227.1,1232.33,1224.5,1229.57,773.0,1227.1,1232.33,1224.5,1229.57,773.0
2021-07-23 12:30:00,1229.57,1232.87,1229.57,1231.16,662.0,1229.57,1232.87,1229.57,1231.16,662.0
2021-07-23 13:00:00,1231.37,1233.6,1230.35,1231.18,869.0,1231.37,1233.6,1230.35,1231.18,869.0
2021-07-23 13:30:00,1229.68,1236.44,1227.67,1232.63,1681.0,1229.68,1236.44,1227.67,1232.63,1681.0
2021-07-23 14:00:00,1230.3,1230.51,1223.8,1223.8,723.0,1230.3,1230.51,1223.8,1223.8,723.0
2021-07-23 14:30:00,1225.53,1227.28,1224.43,1225.03,2393.0,1225.53,1227.28,1224.43,1225.03,2393.0
2021-07-23 15:00:00,1226.53,1226.94,1222.94,1226.38,909.0,1226.53,1226.94,1222.94,1226.38,909.0
2021-07-23 15:30:00,1226.47,1231.33,1224.69,1229.16,3687.0,1226.47,1231.33,1224.69,1229.16,3687.0
2021-07-26 09:30:00,1221.03,1235.16,1218.3,1225.95,1858.0,1221.03,1235.16,1218.3,1225.95,1858.0
2021-07-26 10:00:00,1227.77,1227.77,1219.42,1221.22,503.0,1227.77,1227.77,1219.42,1221.22,503.0
2021-07-26 10:30:00,1222.5,1229.64,1219.46,1226.6,555.0,1222.5,1229.64,1219.46,1226.6,555.0
2021-07-26 11:00:00,1226.57,1231.54,1224.8,1226.27,2011.0,1226.57,1231.54,1224.8,1226.27,2011.0
2021-07-26 11:30:00,1226.37,1229.67,1222.45,1222.72,1641.0,1226.37,1229.67,1222.45,1222.72,1641.0
2021-07-26 12:00:00,1222.59,1225.09,1219.26,1221.55,1083.0,1222.59,1225.09,1219.26,1221.55,1083.0
2021-07-26 12:30:00,1221.52,1224.23,1221.23,1224.22,2081.0,1221.52,1224.23,1221.23,1224.22,2081.0
2021-07-26 13:00:00,1224.88,1224.88,1218.02,1219.0,1342.0,1224.88,1224.88,1218.02,1219.0,1342.0
2021-07-26 13:30:00,1219.0,1220.48,1213.8,1215.71,2533.0,1219.0,1220.48,1213.8,1215.71,2533.0
2021-07-26 14:00:00,1215.8,1217.81,1213.4,1215.16,2103.0,1215.8,1217.81,1213.4,1215.16,2103.0
2021-07-26 14:30:00,1216.63,1218.78,1213.6,1213.8,2706.0,1216.63,1218.78,1213.6,1213.8,2706.0
2021-07-26 15:00:00,1215.0,1216.69,1212.15,1213.86,2736.0,1215.0,1216.69,1212.15,1213.86,2736.0
2021-07-26 15:30:00,1213.86,1218.98,1213.57,1215.67,5107.0,1213.86,1218.98,1213.57,1215.67,5107.0
2021-07-27 09:30:00,1209.97,1220.82,1200.0,1217.04,2115.0,1209.97,1220.82,1200.0,1217.04,2115.0
2021-07-27 10:00:00,1217.61,1227.79,1216.37,1225.44,4092.0,1217.61,1227.79,1216.37,1225.44,4092.0
2021-07-27 10:30:00,1225.22,1226.42,1218.02,1219.86,1470.0,1225.22,1226.42,1218.02,1219.86,1470.0
2021-07-27 11:00:00,1219.71,1221.21,1218.05,1218.57,421.0,1219.71,1221.21,1218.05,1218.57,421.0
2021-07-27 11:30:00,1218.4,1223.27,1216.18,1221.21,629.0,1218.4,1223.27,1216.18,1221.21,629.0
2021-07-27 12:00:00,1220.02,1220.02,1214.4,1216.4,663.0,1220.02,1220.02,1214.4,1216.4,663.0
2021-07-27 12:30:00,1216.7,1219.0,1216.03,1218.95,510.0,1216.7,1219.0,1216.03,1218.95,510.0
2021-07-27 13:00:00,1218.39,1220.24,1218.39,1219.16,448.0,1218.39,1220.24,1218.39,1219.16,448.0
2021-07-27 13:30:00,1219.0,1220.83,1217.66,1217.66,962.0,1219.0,1220.83,1217.66,1217.66,962.0
2021-07-27 14:00:00,1218.44,1221.26,1217.74,1220.08,1047.0,1218.44,1221.26,1217.74,1220.08,1047.0
2021-07-27 14:30:00,1220.51,1220.83,1218.37,1219.2,1920.0,1220.51,1220.83,1218.37,1219.2,1920.0
2021-07-27 15:00:00,1219.55,1219.83,1216.48,1218.16,1002.0,1219.55,1219.83,1216.48,1218.16,1002.0
2021-07-27 15:30:00,1218.0,1220.0,1214.98,1218.89,5070.0,1218.0,1220.0,1214.98,1218.89,5070.0
2021-07-28 09:30:00,1220.0,1234.49,1218.32,1224.48,3128.0,1220.0,1234.49,1218.32,1224.48,3128.0
2021-07-28 10:00:00,1224.29,1224.51,1195.71,1199.31,3016.0,1224.29,1224.51,1195.71,1199.31,3016.0
2021-07-28 10:30:00,1201.46,1205.48,1193.65,1201.55,2345.0,1201.46,1205.48,1193.65,1201.55,2345.0
2021-07-28 11:00:00,1202.0,1206.98,1201.04,1204.87,557.0,1202.0,1206.98,1201.04,1204.87,557.0
2021-07-28 11:30:00,1203.1,1209.05,1201.13,1206.27,1159.0,1203.1,1209.05,1201.13,1206.27,1159.0
2021-07-28 12:00:00,1206.27,1206.27,1199.9,1199.9,851.0,1206.27,1206.27,1199.9,1199.9,851.0
2021-07-28 12:30:00,1199.33,1203.27,1199.26,1201.83,1540.0,1199.33,1203.27,1199.26,1201.83,1540.0
2021-07-28 13:00:00,1203.25,1204.15,1199.6,1202.57,874.0,1203.25,1204.15,1199.6,1202.57,874.0
2021-07-28 13:30:00,1204.15,1204.79,1201.05,1201.48,852.0,1204.15,1204.79,1201.05,1201.48,852.0
2021-07-28 14:00:00,1203.2,1208.2,1201.4,1204.11,1380.0,1203.2,1208.2,1201.4,1204.11,1380.0
2021-07-28 14:30:00,1205.44,1206.84,1203.02,1205.05,1134.0,1205.44,1206.84,1203.02,1205.05,1134.0
2021-07-28 15:00:00,1204.05,1205.76,1198.0,1199.4,1992.0,1204.05,1205.76,1198.0,1199.4,1992.0
2021-07-28 15:30:00,1201.08,1201.08,1195.05,1195.31,3207.0,1201.08,1201.08,1195.05,1195.31,3207.0
2021-07-29 09:30:00,1208.13,1213.62,1197.81,1208.4,1285.0,1208.13,1213.62,1197.81,1208.4,1285.0
2021-07-29 10:00:00,1206.29,1206.82,1197.81,1203.79,966.0,1206.29,1206.82,1197.81,1203.79,966.0
2021-07-29 10:30:00,1205.2,1210.15,1202.34,1207.51,1146.0,1205.2,1210.15,1202.34,1207.51,1146.0
2021-07-29 11:00:00,1208.4,1212.06,1208.4,1211.08,350.0,1208.4,1212.06,1208.4,1211.08,350.0
2021-07-29 11:30:00,1210.59,1212.5,1210.33,1212.24,496.0,1210.59,1212.5,1210.33,1212.24,496.0
2021-07-29 12:00:00,1210.86,1215.24,1207.84,1212.2,659.0,1210.86,1215.24,1207.84,1212.2,659.0
2021-07-29 12:30:00,1213.21,1214.9,1211.16,1211.16,186.0,1213.21,1214.9,1211.16,1211.16,186.0
2021-07-29 13:00:00,1212.01,1216.33,1211.46,1215.1,722.0,1212.01,1216.33,1211.46,1215.1,722.0
2021-07-29 13:30:00,1215.6,1216.94,1210.87,1212.93,334.0,1215.6,1216.94,1210.87,1212.93,334.0
2021-07-29 14:00:00,1211.88,1214.7,1210.93,1211.61,1317.0,1211.88,1214.7,1210.93,1211.61,1317.0
2021-07-29 14:30:00,1213.79,1214.31,1211.59,1214.03,527.0,1213.79,1214.31,1211.59,1214.03,527.0
2021-07-29 15:00:00,1212.24,1213.92,1210.31,1211.4,1002.0,1212.24,1213.92,1210.31,1211.4,1002.0
2021-07-29 15:30:00,1209.67,1213.97,1208.61,1211.24,2834.0,1209.67,1213.97,1208.61,1211.24,2834.0
2021-07-30 09:30:00,1202.47,1216.06,1201.62,1215.06,882.0,1202.47,1216.06,1201.62,1215.06,882.0
2021-07-30 10:00:00,1212.51,1217.3,1208.0,1208.17,1304.0,1212.51,1217.3,1208.0,1208.17,1304.0
2021-07-30 10:30:00,1206.41,1212.65,1206.06,1210.99,1127.0,1206.41,1212.65,1206.06,1210.99,1127.0
2021-07-30 11:00:00,1210.83,1214.4,1209.25,1212.4,492.0,1210.83,1214.4,1209.25,1212.4,492.0
2021-07-30 11:30:00,1211.51,1212.51,1206.12,1206.12,611.0,1211.51,1212.51,1206.12,1206.12,611.0
2021-07-30 12:00:00,1207.48,1208.44,1205.01,1206.58,591.0,1207.48,1208.44,1205.01,1206.58,591.0
2021-07-30 12:30:00,1206.44,1208.76,1206.2,1206.24,652.0,1206.44,1208.76,1206.2,1206.24,652.0
2021-07-30 13:00:00,1206.15,1206.72,1204.24,1205.53,540.0,1206.15,1206.72,1204.24,1205.53,540.0
2021-07-30 13:30:00,1205.53,1212.74,1205.53,1210.73,1509.0,1205.53,1212.74,1205.53,1210.73,1509.0
2021-07-30 14:00:00,1210.72,1210.72,1205.26,1205.86,855.0,1210.72,1210.72,1205.26,1205.86,855.0
2021-07-30 14:30:00,1207.11,1209.22,1203.79,1208.29,725.0,1207.11,1209.22,1203.79,1208.29,725.0
2021-07-30 15:00:00,1207.05,1210.25,1207.04,1209.99,750.0,1207.05,1210.25,1207.04,1209.99,750.0
2021-07-30 15:30:00,1208.32,1210.31,1205.84,1206.37,3082.0,1208.32,1210.31,1205.84,1206.37,3082.0
2021-08-02 09:30:00,1213.25,1229.0,1212.73,1222.0,1787.0,1213.25,1229.0,1212.73,1222.0,1787.0
2021-08-02 10:00:00,1220.1,1223.94,1217.5,1217.5,442.0,1220.1,1223.94,1217.5,1217.5,442.0
2021-08-02 10:30:00,1215.16,1222.7,1211.9,1214.87,1162.0,1215.16,1222.7,1211.9,1214.87,1162.0
2021-08-02 11:00:00,1215.03,1217.85,1213.56,1214.51,1578.0,1215.03,1217.85,1213.56,1214.51,1578.0
2021-08-02 11:30:00,1213.61,1215.98,1208.0,1211.34,556.0,1213.61,1215.98,1208.0,1211.34,556.0
2021-08-02 12:00:00,1206.7,1208.75,1206.0,1206.55,814.0,1206.7,1208.75,1206.0,1206.55,814.0
2021-08-02 12:30:00,1206.52,1209.61,1206.38,1207.16,450.0,1206.52,1209.61,1206.38,1207.16,450.0
2021-08-02 13:00:00,1207.53,1210.69,1206.17,1207.98,896.0,1207.53,1210.69,1206.17,1207.98,896.0
2021-08-02 13:30:00,1208.04,1208.04,1204.39,1205.0,475.0,1208.04,1208.04,1204.39,1205.0,475.0
2021-08-02 14:00:00,1205.42,1209.43,1205.42,1208.1,524.0,1205.42,1209.43,1205.42,1208.1,524.0
2021-08-02 14:30:00,1208.13,1209.72,1205.83,1209.72,391.0,1208.13,1209.72,1205.83,1209.72,391.0
2021-08-02 15:00:00,1207.98,1210.0,1205.44,1208.06,1083.0,1207.98,1210.0,1205.44,1208.06,1083.0
2021-08-02 15:30:00,1208.19,1213.15,1202.87,1203.91,3065.0,1208.19,1213.15,1202.87,1203.91,3065.0
2021-08-03 09:30:00,1208.45,1216.01,1192.52,1198.02,2080.0,1208.45,1216.01,1192.52,1198.02,2080.0
2021-08-03 10:00:00,1205.25,1205.26,1194.69,1200.85,927.0,1205.25,1205.26,1194.69,1200.85,927.0
2021-08-03 10:30:00,1200.0,1204.74,1197.4,1198.02,1308.0,1200.0,1204.74,1197.4,1198.02,1308.0
2021-08-03 11:00:00,1198.5,1204.47,1193.0,1199.92,1184.0,1198.5,1204.47,1193.0,1199.92,1184.0
2021-08-03 11:30:00,1198.56,1203.69,1198.4,1200.13,921.0,1198.56,1203.69,1198.4,1200.13,921.0
2021-08-03 12:00:00,1199.73,1202.7,1198.26,1200.08,535.0,1199.73,1202.7,1198.26,1200.08,535.0
2021-08-03 12:30:00,1199.01,1202.3,1198.08,1201.27,214.0,1199.01,1202.3,1198.08,1201.27,214.0
2021-08-03 13:00:00,1201.33,1205.15,1200.22,1202.8,997.0,1201.33,1205.15,1200.22,1202.8,997.0
2021-08-03 13:30:00,1202.56,1203.78,1201.53,1203.78,1434.0,1202.56,1203.78,1201.53,1203.78,1434.0
2021-08-03 14:00:00,1203.8,1206.97,1202.57,1205.15,587.0,1203.8,1206.97,1202.57,1205.15,587.0
2021-08-03 14:30:00,1205.15,1209.0,1205.15,1205.99,858.0,1205.15,1209.0,1205.15,1205.99,858.0
2021-08-03 15:00:00,1205.31,1207.36,1205.11,1206.41,1016.0,1205.31,1207.36,1205.11,1206.41,1016.0
2021-08-03 15:30:00,1206.0,1209.51,1205.31,1206.5,3115.0,1206.0,1209.51,1205.31,1206.5,3115.0
2021-08-04 09:30:00,1234.77,1249.94,1213.15,1215.0,10450.0,1234.77,1249.94,1213.15,1215.0,10450.0
2021-08-04 10:00:00,1215.03,1232.99,1213.91,1230.96,3706.0,1215.03,1232.99,1213.91,1230.96,3706.0
2021-08-04 10:30:00,1229.41,1231.4,1220.85,1222.03,1112.0,1229.41,1231.4,1220.85,1222.03,1112.0
2021-08-04 11:00:00,1223.0,1230.87,1217.48,1217.9,4663.0,1223.0,1230.87,1217.48,1217.9,4663.0
2021-08-04 11:30:00,1217.88,1222.0,1210.6,1220.0,1851.0,1217.88,1222.0,1210.6,1220.0,1851.0
2021-08-04 12:00:00,1221.65,1227.09,1218.47,1224.99,4398.0,1221.65,1227.09,1218.47,1224.99,4398.0
2021-08-04 12:30:00,1225.0,1229.5,1217.37,1220.67,1867.0,1225.0,1229.5,1217.37,1220.67,1867.0
2021-08-04 13:00:00,1220.62,1225.6,1219.73,1219.73,777.0,1220.62,1225.6,1219.73,1219.73,777.0
2021-08-04 13:30:00,1220.9,1226.84,1219.17,1224.15,1541.0,1220.9,1226.84,1219.17,1224.15,1541.0
2021-08-04 14:00:00,1223.01,1224.18,1219.13,1222.18,756.0,1223.01,1224.18,1219.13,1222.18,756.0
2021-08-04 14:30:00,1223.51,1223.91,1216.98,1221.82,1129.0,1223.51,1223.91,1216.98,1221.82,1129.0
2021-08-04 15:00:00,1221.98,1223.39,1217.3,1220.63,1202.0,1221.98,1223.39,1217.3,1220.63,1202.0
2021-08-04 15:30:00,1219.45,1221.96,1210.43,1210.8,6754.0,1219.45,1221.96,1210.43,1210.8,6754.0
2021-08-05 09:30:00,1214.06,1228.05,1210.0,1221.01,1646.0,1214.06,1228.05,1210.0,1221.01,1646.0
2021-08-05 10:00:00,1221.25,1223.22,1218.3,1223.16,611.0,1221.25,1223.22,1218.3,1223.16,611.0
2021-08-05 10:30:00,1221.3,1225.18,1219.17,1225.18,2429.0,1221.3,1225.18,1219.17,1225.18,2429.0
2021-08-05 11:00:00,1224.71,1229.92,1223.1,1229.83,2216.0,1224.71,1229.92,1223.1,1229.83,2216.0
2021-08-05 11:30:00,1229.92,1234.99,1227.51,1234.99,1189.0,1229.92,1234.99,1227.51,1234.99,1189.0
2021-08-05 12:00:00,1234.07,1235.91,1231.65,1232.0,1706.0,1234.07,1235.91,1231.65,1232.0,1706.0
2021-08-05 12:30:00,1229.2,1231.2,1226.21,1227.4,1177.0,1229.2,1231.2,1226.21,1227.4,1177.0
2021-08-05 13:00:00,1227.49,1230.4,1226.47,1227.76,2060.0,1227.49,1230.4,1226.47,1227.76,2060.0
2021-08-05 13:30:00,1227.8,1229.16,1224.13,1225.0,2930.0,1227.8,1229.16,1224.13,1225.0,2930.0
2021-08-05 14:00:00,1225.81,1229.33,1224.58,1229.3,1633.0,1225.81,1229.33,1224.58,1229.3,1633.0
2021-08-05 14:30:00,1229.33,1231.29,1228.65,1228.85,1164.0,1229.33,1231.29,1228.65,1228.85,1164.0
2021-08-05 15:00:00,1229.4,1234.82,1226.3,1232.33,2567.0,1229.4,1234.82,1226.3,1232.33,2567.0
2021-08-05 15:30:00,1233.67,1243.62,1233.19,1243.06,3868.0,1233.67,1243.62,1233.19,1243.06,3868.0
2021-08-06 09:30:00,1247.62,1265.71,1247.62,1254.93,2080.0,1247.62,1265.71,1247.62,1254.93,2080.0
2021-08-06 10:00:00,1253.59,1259.08,1252.35,1252.35,541.0,1253.59,1259.08,1252.35,1252.35,541.0
2021-08-06 10:30:00,1252.5,1257.15,1252.0,1252.33,757.0,1252.5,1257.15,1252.0,1252.33,757.0
2021-08-06 11:00:00,1253.6,1258.1,1252.38,1256.0,2731.0,1253.6,1258.1,1252.38,1256.0,2731.0
2021-08-06 11:30:00,1255.52,1256.07,1250.0,1251.89,920.0,1255.52,1256.07,1250.0,1251.89,920.0
2021-08-06 12:00:00,1252.22,1255.33,1250.2,1253.02,556.0,1252.22,1255.33,1250.2,1253.02,556.0
2021-08-06 12:30:00,1251.83,1256.9,1250.0,1255.85,704.0,1251.83,1256.9,1250.0,1255.85,704.0
2021-08-06 13:00:00,1255.85,1256.31,1250.5,1251.7,1105.0,1255.85,1256.31,1250.5,1251.7,1105.0
2021-08-06 13:30:00,1251.38,1255.0,1251.38,1253.47,1247.0,1251.38,1255.0,1251.38,1253.47,1247.0
2021-08-06 14:00:00,1253.46,1257.87,1253.03,1253.84,1658.0,1253.46,1257.87,1253.03,1253.84,1658.0
2021-08-06 14:30:00,1253.04,1256.01,1253.04,1254.52,3218.0,1253.04,1256.01,1253.04,1254.52,3218.0
2021-08-06 15:00:00,1254.01,1258.02,1253.07,1255.29,2591.0,1254.01,1258.02,1253.07,1255.29,2591.0
2021-08-06 15:30:00,1256.41,1259.4,1254.35,1259.4,3807.0,1256.41,1259.4,1254.35,1259.4,3807.0
2021-08-09 09:30:00,1255.8,1257.9,1244.63,1256.5,2773.0,1255.8,1257.9,1244.63,1256.5,2773.0
2021-08-09 10:00:00,1253.6,1258.84,1251.9,1258.36,836.0,1253.6,1258.84,1251.9,1258.36,836.0
2021-08-09 10:30:00,1257.5,1260.22,1255.15,1256.62,1441.0,1257.5,1260.22,1255.15,1256.62,1441.0
2021-08-09 11:00:00,1257.8,1257.84,1254.38,1255.48,1257.0,1257.8,1257.84,1254.38,1255.48,1257.0
2021-08-09 11:30:00,1255.48,1257.36,1254.38,1256.35,1848.0,1255.48,1257.36,1254.38,1256.35,1848.0
2021-08-09 12:00:00,1256.27,1257.91,1254.11,1255.39,2556.0,1256.27,1257.91,1254.11,1255.39,2556.0
2021-08-09 12:30:00,1255.77,1256.2,1252.68,1254.04,1521.0,1255.77,1256.2,1252.68,1254.04,1521.0
2021-08-09 13:00:00,1254.04,1254.91,1251.03,1251.03,1589.0,1254.04,1254.91,1251.03,1251.03,1589.0
2021-08-09 13:30:00,1251.72,1255.37,1251.42,1255.37,989.0,1251.72,1255.37,1251.42,1255.37,989.0
2021-08-09 14:00:00,1255.08,1255.42,1251.93,1253.54,1385.0,1255.08,1255.42,1251.93,1253.54,1385.0
2021-08-09 14:30:00,1253.14,1254.74,1252.81,1253.5,1047.0,1253.14,1254.74,1252.81,1253.5,1047.0
2021-08-09 15:00:00,1252.68,1254.17,1251.12,1251.81,1269.0,1252.68,1254.17,1251.12,1251.81,1269.0
2021-08-09 15:30:00,1252.01,1257.64,1251.9,1254.0,4769.0,1252.01,1257.64,1251.9,1254.0,4769.0
2021-08-10 09:30:00,1255.98,1255.98,1248.03,1252.16,1732.0,1255.98,1255.98,1248.03,1252.16,1732.0
2021-08-10 10:00:00,1250.52,1261.94,1250.52,1259.3,2438.0,1250.52,1261.94,1250.52,1259.3,2438.0
2021-08-10 10:30:00,1260.79,1270.48,1257.57,1267.18,3004.0,1260.79,1270.48,1257.57,1267.18,3004.0
2021-08-10 11:00:00,1266.97,1272.18,1266.97,1272.18,1751.0,1266.97,1272.18,1266.97,1272.18,1751.0
2021-08-10 11:30:00,1270.95,1278.08,1267.65,1277.84,2589.0,1270.95,1278.08,1267.65,1277.84,2589.0
2021-08-10 12:00:00,1276.71,1276.71,1271.82,1272.08,1599.0,1276.71,1276.71,1271.82,1272.08,1599.0
2021-08-10 12:30:00,1271.91,1273.2,1269.5,1273.2,1447.0,1271.91,1273.2,1269.5,1273.2,1447.0
2021-08-10 13:00:00,1273.08,1273.21,1268.84,1270.48,2229.0,1273.08,1273.21,1268.84,1270.48,2229.0
2021-08-10 13:30:00,1270.48,1272.41,1265.34,1268.82,938.0,1270.48,1272.41,1265.34,1268.82,938.0
2021-08-10 14:00:00,1269.71,1274.47,1266.72,1271.96,1282.0,1269.71,1274.47,1266.72,1271.96,1282.0
2021-08-10 14:30:00,1271.96,1273.32,1265.54,1267.0,3048.0,1271.96,1273.32,1265.54,1267.0,3048.0
2021-08-10 15:00:00,1266.99,1267.82,1260.3,1260.3,2245.0,1266.99,1267.82,1260.3,1260.3,2245.0
2021-08-10 15:30:00,1261.0,1264.15,1255.02,1260.02,8793.0,1261.0,1264.15,1255.02,1260.02,8793.0
2021-08-11 09:30:00,1266.66,1287.83,1266.0,1284.08,2093.0,1266.66,1287.83,1266.0,1284.08,2093.0
2021-08-11 10:00:00,1285.0,1287.1,1275.5,1275.5,1714.0,1285.0,1287.1,1275.5,1275.5,1714.0
2021-08-11 10:30:00,1276.21,1281.83,1274.0,1281.83,1994.0,1276.21,1281.83,1274.0,1281.83,1994.0
2021-08-11 11:00:00,1281.17,1284.88,1280.2,1282.4,1140.0,1281.17,1284.88,1280.2,1282.4,1140.0
2021-08-11 11:30:00,1279.31,1283.99,1279.31,1280.0,813.0,1279.31,1283.99,1279.31,1280.0,813.0
2021-08-11 12:00:00,1280.0,1281.71,1277.57,1281.2,901.0,1280.0,1281.71,1277.57,1281.2,901.0
2021-08-11 12:30:00,1279.05,1279.65,1273.52,1277.67,685.0,1279.05,1279.65,1273.52,1277.67,685.0
2021-08-11 13:00:00,1279.0,1279.0,1270.02,1273.39,1413.0,1279.0,1279.0,1270.02,1273.39,1413.0
2021-08-11 13:30:00,1271.51,1277.55,1271.51,1277.54,664.0,1271.51,1277.55,1271.51,1277.54,664.0
2021-08-11 14:00:00,1278.7,1279.43,1274.51,1277.06,1148.0,1278.7,1279.43,1274.51,1277.06,1148.0
2021-08-11 14:30:00,1277.8,1277.8,1273.03,1274.38,975.0,1277.8,1277.8,1273.03,1274.38,975.0
2021-08-11 15:00:00,1276.84,1280.3,1274.07,1280.3,1148.0,1276.84,1280.3,1274.07,1280.3,1148.0
2021-08-11 15:30:00,1279.11,1284.98,1278.01,1283.1,4398.0,1279.11,1284.98,1278.01,1283.1,4398.0
2021-08-12 09:30:00,1288.0,1288.0,1271.68,1273.74,1364.0,1288.0,1288.0,1271.68,1273.74,1364.0
2021-08-12 10:00:00,1276.3,1283.27,1275.5,1280.78,779.0,1276.3,1283.27,1275.5,1280.78,779.0
2021-08-12 10:30:00,1278.33,1280.06,1278.08,1279.01,564.0,1278.33,1280.06,1278.08,1279.01,564.0
2021-08-12 11:00:00,1277.9,1277.9,1271.91,1275.45,695.0,1277.9,1277.9,1271.91,1275.45,695.0
2021-08-12 11:30:00,1275.43,1276.08,1272.66,1274.42,761.0,1275.43,1276.08,1272.66,1274.42,761.0
2021-08-12 12:00:00,1274.68,1277.2,1273.6,1276.1,940.0,1274.68,1277.2,1273.6,1276.1,940.0
2021-08-12 12:30:00,1276.2,1277.48,1275.49,1276.22,580.0,1276.2,1277.48,1275.49,1276.22,580.0
2021-08-12 13:00:00,1276.02,1279.18,1275.57,1278.46,398.0,1276.02,1279.18,1275.57,1278.46,398.0
2021-08-12 13:30:00,1278.34,1278.34,1276.21,1277.8,234.0,1278.34,1278.34,1276.21,1277.8,234.0
2021-08-12 14:00:00,1279.38,1279.38,1275.77,1278.9,488.0,1279.38,1279.38,1275.77,1278.9,488.0
2021-08-12 14:30:00,1278.17,1280.66,1277.49,1278.7,781.0,1278.17,1280.66,1277.49,1278.7,781.0
2021-08-12 15:00:00,1279.25,1281.83,1277.55,1280.71,715.0,1279.25,1281.83,1277.55,1280.71,715.0
2021-08-12 15:30:00,1280.34,1286.06,1279.27,1280.65,2216.0,1280.34,1286.06,1279.27,1280.65,2216.0
2021-08-13 09:30:00,1280.53,1284.49,1277.25,1279.69,568.0,1280.53,1284.49,1277.25,1279.69,568.0
2021-08-13 10:00:00,1283.39,1283.39,1271.46,1276.57,1010.0,1283.39,1283.39,1271.46,1276.57,1010.0
2021-08-13 10:30:00,1277.34,1278.3,1273.99,1274.82,315.0,1277.34,1278.3,1273.99,1274.82,315.0
2021-08-13 11:00:00,1274.54,1278.24,1273.1,1273.1,588.0,1274.54,1278.24,1273.1,1273.1,588.0
2021-08-13 11:30:00,1272.8,1276.29,1272.05,1274.08,813.0,1272.8,1276.29,1272.05,1274.08,813.0
2021-08-13 12:00:00,1273.58,1275.49,1272.14,1273.36,1065.0,1273.58,1275.49,1272.14,1273.36,1065.0
2021-08-13 12:30:00,1272.25,1276.49,1272.25,1273.4,895.0,1272.25,1276.49,1272.25,1273.4,895.0
2021-08-13 13:00:00,1273.8,1274.32,1271.61,1273.42,746.0,1273.8,1274.32,1271.61,1273.42,746.0
2021-08-13 13:30:00,1273.95,1277.17,1273.48,1276.19,600.0,1273.95,1277.17,1273.48,1276.19,600.0
2021-08-13 14:00:00,1276.1,1276.26,1273.41,1273.41,669.0,1276.1,1276.26,1273.41,1273.41,669.0
2021-08-13 14:30:00,1273.69,1274.41,1271.84,1273.41,1597.0,1273.69,1274.41,1271.84,1273.41,1597.0
2021-08-13 15:00:00,1272.9,1274.8,1271.38,1271.38,1332.0,1272.9,1274.8,1271.38,1271.38,1332.0
2021-08-13 15:30:00,1271.44,1275.71,1270.8,1273.21,3911.0,1271.44,1275.71,1270.8,1273.21,3911.0
2021-08-16 09:30:00,1268.0,1276.54,1260.84,1276.39,743.0,1268.0,1276.54,1260.84,1276.39,743.0
2021-08-16 10:00:00,1275.53,1280.0,1274.55,1276.76,1140.0,1275.53,1280.0,1274.55,1276.76,1140.0
2021-08-16 10:30:00,1277.33,1282.55,1274.02,1276.78,593.0,1277.33,1282.55,1274.02,1276.78,593.0
2021-08-16 11:00:00,1276.41,1280.53,1276.37,1279.17,470.0,1276.41,1280.53,1276.37,1279.17,470.0
2021-08-16 11:30:00,1279.6,1281.47,1274.57,1275.85,1863.0,1279.6,1281.47,1274.57,1275.85,1863.0
2021-08-16 12:00:00,1275.17,1277.21,1275.05,1275.05,407.0,1275.17,1277.21,1275.05,1275.05,407.0
2021-08-16 12:30:00,1276.38,1278.42,1275.54,1277.56,556.0,1276.38,1278.42,1275.54,1277.56,556.0
2021-08-16 13:00:00,1277.16,1278.34,1273.1,1275.65,722.0,1277.16,1278.34,1273.1,1275.65,722.0
2021-08-16 13:30:00,1276.91,1276.96,1274.16,1275.91,501.0,1276.91,1276.96,1274.16,1275.91,501.0
2021-08-16 14:00:00,1275.62,1276.27,1273.98,1274.87,774.0,1275.62,1276.27,1273.98,1274.87,774.0
2021-08-16 14:30:00,1274.48,1275.84,1273.34,1274.4,381.0,1274.48,1275.84,1273.34,1274.4,381.0
2021-08-16 15:00:00,1274.81,1276.11,1273.61,1274.52,870.0,1274.81,1276.11,1273.61,1274.52,870.0
2021-08-16 15:30:00,1273.7,1277.6,1271.2,1277.2,2688.0,1273.7,1277.6,1271.2,1277.2,2688.0
2021-08-17 09:30:00,1270.37,1277.6,1262.15,1265.01,1480.0,1270.37,1277.6,1262.15,1265.01,1480.0
2021-08-17 10:00:00,1268.15,1282.53,1265.76,1275.0,945.0,1268.15,1282.53,1265.76,1275.0,945.0
2021-08-17 10:30:00,1275.06,1275.06,1270.27,1272.19,642.0,1275.06,1275.06,1270.27,1272.19,642.0
2021-08-17 11:00:00,1273.32,1273.32,1265.78,1265.85,1159.0,1273.32,1273.32,1265.78,1265.85,1159.0
2021-08-17 11:30:00,1267.58,1273.62,1265.34,1271.96,1038.0,1267.58,1273.62,1265.34,1271.96,1038.0
2021-08-17 12:00:00,1271.96,1272.73,1268.42,1269.73,914.0,1271.96,1272.73,1268.42,1269.73,914.0
2021-08-17 12:30:00,1268.69,1269.54,1262.72,1262.72,1202.0,1268.69,1269.54,1262.72,1262.72,1202.0
2021-08-17 13:00:00,1264.0,1266.33,1261.25,1263.05,1911.0,1264.0,1266.33,1261.25,1263.05,1911.0
2021-08-17 13:30:00,1263.14,1266.29,1260.51,1264.47,1270.0,1263.14,1266.29,1260.51,1264.47,1270.0
2021-08-17 14:00:00,1262.8,1265.83,1262.08,1263.01,1015.0,1262.8,1265.83,1262.08,1263.01,1015.0
2021-08-17 14:30:00,1263.21,1263.83,1260.12,1262.05,713.0,1263.21,1263.83,1260.12,1262.05,713.0
2021-08-17 15:00:00,1263.25,1265.16,1261.5,1262.64,1092.0,1263.25,1265.16,1261.5,1262.64,1092.0
2021-08-17 15:30:00,1261.81,1268.9,1260.79,1267.12,3216.0,1261.81,1268.9,1260.79,1267.12,3216.0
2021-08-18 09:30:00,1259.16,1272.34,1258.0,1267.0,819.0,1259.16,1272.34,1258.0,1267.0,819.0
2021-08-18 10:00:00,1273.6,1277.46,1270.39,1275.33,292.0,1273.6,1277.46,1270.39,1275.33,292.0
2021-08-18 10:30:00,1272.1,1278.63,1271.08,1272.29,1000.0,1272.1,1278.63,1271.08,1272.29,1000.0
2021-08-18 11:00:00,1272.34,1274.26,1267.87,1270.81,614.0,1272.34,1274.26,1267.87,1270.81,614.0
2021-08-18 11:30:00,1269.6,1271.44,1267.74,1269.6,326.0,1269.6,1271.44,1267.74,1269.6,326.0
2021-08-18 12:00:00,1270.5,1273.56,1270.17,1270.17,597.0,1270.5,1273.56,1270.17,1270.17,597.0
2021-08-18 12:30:00,1270.21,1271.81,1269.11,1270.2,231.0,1270.21,1271.81,1269.11,1270.2,231.0
2021-08-18 13:00:00,1270.71,1273.65,1269.82,1271.24,442.0,1270.71,1273.65,1269.82,1271.24,442.0
2021-08-18 13:30:00,1271.3,1273.7,1270.75,1272.86,857.0,1271.3,1273.7,1270.75,1272.86,857.0
2021-08-18 14:00:00,1272.61,1272.61,1262.21,1268.0,631.0,1272.61,1272.61,1262.21,1268.0,631.0
2021-08-18 14:30:00,1269.46,1270.84,1266.99,1267.16,435.0,1269.46,1270.84,1266.99,1267.16,435.0
2021-08-18 15:00:00,1269.66,1271.0,1265.51,1265.84,1140.0,1269.66,1271.0,1265.51,1265.84,1140.0
2021-08-18 15:30:00,1265.36,1268.61,1258.31,1258.31,3197.0,1265.36,1268.61,1258.31,1258.31,3197.0
2021-08-19 09:30:00,1246.24,1267.94,1245.0,1267.81,1294.0,1246.24,1267.94,1245.0,1267.81,1294.0
2021-08-19 10:00:00,1265.49,1265.52,1260.76,1264.13,343.0,1265.49,1265.52,1260.76,1264.13,343.0
2021-08-19 10:30:00,1264.47,1264.66,1257.18,1261.59,671.0,1264.47,1264.66,1257.18,1261.59,671.0
2021-08-19 11:00:00,1261.43,1262.36,1257.98,1257.98,1183.0,1261.43,1262.36,1257.98,1257.98,1183.0
2021-08-19 11:30:00,1256.19,1263.82,1256.04,1262.65,515.0,1256.19,1263.82,1256.04,1262.65,515.0
2021-08-19 12:00:00,1261.88,1262.15,1257.99,1258.01,732.0,1261.88,1262.15,1257.99,1258.01,732.0
2021-08-19 12:30:00,1259.02,1259.02,1255.25,1257.12,325.0,1259.02,1259.02,1255.25,1257.12,325.0
2021-08-19 13:00:00,1256.93,1258.64,1250.46,1251.2,1324.0,1256.93,1258.64,1250.46,1251.2,1324.0
2021-08-19 13:30:00,1250.71,1254.45,1250.0,1251.41,1055.0,1250.71,1254.45,1250.0,1251.41,1055.0
2021-08-19 14:00:00,1251.28,1254.08,1250.0,1250.51,1128.0,1251.28,1254.08,1250.0,1250.51,1128.0
2021-08-19 14:30:00,1250.0,1254.81,1248.52,1254.81,1081.0,1250.0,1254.81,1248.52,1254.81,1081.0
2021-08-19 15:00:00,1254.66,1259.8,1254.12,1259.56,1451.0,1254.66,1259.8,1254.12,1259.56,1451.0
2021-08-19 15:30:00,1259.04,1260.94,1254.33,1257.48,2731.0,1259.04,1260.94,1254.33,1257.48,2731.0
2021-08-20 09:30:00,1253.03,1259.12,1250.01,1255.41,628.0,1253.03,1259.12,1250.01,1255.41,628.0
2021-08-20 10:00:00,1255.34,1266.0,1254.36,1261.59,2773.0,1255.34,1266.0,1254.36,1261.59,2773.0
2021-08-20 10:30:00,1262.45,1264.36,1260.72,1262.1,882.0,1262.45,1264.36,1260.72,1262.1,882.0
2021-08-20 11:00:00,1262.08,1271.44,1261.96,1271.44,422.0,1262.08,1271.44,1261.96,1271.44,422.0
2021-08-20 11:30:00,1270.57,1272.04,1266.2,1269.0,324.0,1270.57,1272.04,1266.2,1269.0,324.0
2021-08-20 12:00:00,1271.11,1274.0,1268.65,1271.55,540.0,1271.11,1274.0,1268.65,1271.55,540.0
2021-08-20 12:30:00,1270.1,1271.53,1269.64,1269.82,997.0,1270.1,1271.53,1269.64,1269.82,997.0
2021-08-20 13:00:00,1270.85,1272.65,1270.3,1271.42,443.0,1270.85,1272.65,1270.3,1271.42,443.0
2021-08-20 13:30:00,1269.82,1271.93,1268.19,1271.09,1122.0,1269.82,1271.93,1268.19,1271.09,1122.0
2021-08-20 14:00:00,1270.7,1271.74,1266.32,1269.98,762.0,1270.7,1271.74,1266.32,1269.98,762.0
2021-08-20 14:30:00,1269.08,1271.56,1268.61,1270.0,1341.0,1269.08,1271.56,1268.61,1270.0,1341.0
2021-08-20 15:00:00,1270.35,1270.93,1269.52,1270.75,830.0,1270.35,1270.93,1269.52,1270.75,830.0
2021-08-20 15:30:00,1270.75,1271.0,1267.56,1268.46,3910.0,1270.75,1271.0,1267.56,1268.46,3910.0
2021-08-23 09:30:00,1270.65,1276.31,1268.88,1276.23,1394.0,1270.65,1276.31,1268.88,1276.23,1394.0
2021-08-23 10:00:00,1277.98,1277.99,1268.0,1273.88,2080.0,1277.98,1277.99,1268.0,1273.88,2080.0
2021-08-23 10:30:00,1271.26,1271.26,1265.17,1266.45,1106.0,1271.26,1271.26,1265.17,1266.45,1106.0
2021-08-23 11:00:00,1266.02,1273.51,1265.5,1272.76,914.0,1266.02,1273.51,1265.5,1272.76,914.0
2021-08-23 11:30:00,1272.27,1273.24,1270.16,1270.18,402.0,1272.27,1273.24,1270.16,1270.18,402.0
2021-08-23 12:00:00,1272.12,1273.28,1270.0,1270.0,309.0,1272.12,1273.28,1270.0,1270.0,309.0
2021-08-23 12:30:00,1269.01,1269.95,1267.76,1267.76,265.0,1269.01,1269.95,1267.76,1267.76,265.0
2021-08-23 13:00:00,1267.81,1269.81,1267.0,1269.8,412.0,1267.81,1269.81,1267.0,1269.8,412.0
2021-08-23 13:30:00,1268.55,1268.55,1267.06,1267.35,275.0,1268.55,1268.55,1267.06,1267.35,275.0
2021-08-23 14:00:00,1267.87,1268.72,1265.46,1266.07,540.0,1267.87,1268.72,1265.46,1266.07,540.0
2021-08-23 14:30:00,1266.27,1267.1,1265.4,1265.88,450.0,1266.27,1267.1,1265.4,1265.88,450.0
2021-08-23 15:00:00,1265.5,1267.37,1264.6,1265.63,948.0,1265.5,1267.37,1264.6,1265.63,948.0
2021-08-23 15:30:00,1265.51,1265.51,1258.84,1259.04,2552.0,1265.51,1265.51,1258.84,1259.04,2552.0
2021-08-24 09:30:00,1259.99,1269.4,1258.01,1261.97,569.0,1259.99,1269.4,1258.01,1261.97,569.0
2021-08-24 10:00:00,1264.66,1264.92,1257.3,1259.3,2169.0,1264.66,1264.92,1257.3,1259.3,2169.0
2021-08-24 10:30:00,1260.49,1265.62,1260.32,1265.62,1098.0,1260.49,1265.62,1260.32,1265.62,1098.0
2021-08-24 11:00:00,1265.28,1271.72,1264.37,1266.21,1903.0,1265.28,1271.72,1264.37,1266.21,1903.0
2021-08-24 11:30:00,1267.74,1270.38,1267.0,1268.52,754.0,1267.74,1270.38,1267.0,1268.52,754.0
2021-08-24 12:00:00,1267.55,1268.69,1265.38,1268.57,376.0,1267.55,1268.69,1265.38,1268.57,376.0
2021-08-24 12:30:00,1268.69,1270.44,1268.4,1269.61,469.0,1268.69,1270.44,1268.4,1269.61,469.0
2021-08-24 13:00:00,1269.25,1270.94,1269.02,1269.22,322.0,1269.25,1270.94,1269.02,1269.22,322.0
2021-08-24 13:30:00,1269.22,1271.81,1269.22,1269.93,317.0,1269.22,1271.81,1269.22,1269.93,317.0
2021-08-24 14:00:00,1271.41,1272.12,1268.84,1268.84,474.0,1271.41,1272.12,1268.84,1268.84,474.0
2021-08-24 14:30:00,1268.52,1268.97,1267.44,1267.45,481.0,1268.52,1268.97,1267.44,1267.45,481.0
2021-08-24 15:00:00,1267.41,1267.41,1265.72,1266.21,570.0,1267.41,1267.41,1265.72,1266.21,570.0
2021-08-24 15:30:00,1267.1,1267.1,1262.26,1262.41,1349.0,1267.1,1267.1,1262.26,1262.41,1349.0
2021-08-25 09:30:00,1262.62,1267.82,1260.28,1265.09,453.0,1262.62,1267.82,1260.28,1265.09,453.0
2021-08-25 10:00:00,1267.98,1273.36,1265.84,1268.88,660.0,1267.98,1273.36,1265.84,1268.88,660.0
2021-08-25 10:30:00,1270.18,1271.8,1264.24,1268.65,846.0,1270.18,1271.8,1264.24,1268.65,846.0
2021-08-25 11:00:00,1270.5,1272.54,1266.19,1272.1,709.0,1270.5,1272.54,1266.19,1272.1,709.0
2021-08-25 11:30:00,1272.38,1276.01,1272.15,1276.01,1547.0,1272.38,1276.01,1272.15,1276.01,1547.0
2021-08-25 12:00:00,1276.89,1278.0,1275.68,1275.68,465.0,1276.89,1278.0,1275.68,1275.68,465.0
2021-08-25 12:30:00,1275.2,1275.2,1272.93,1272.96,662.0,1275.2,1275.2,1272.93,1272.96,662.0
2021-08-25 13:00:00,1273.65,1277.11,1273.65,1276.59,402.0,1273.65,1277.11,1273.65,1276.59,402.0
2021-08-25 13:30:00,1276.9,1280.0,1275.64,1278.31,806.0,1276.9,1280.0,1275.64,1278.31,806.0
2021-08-25 14:00:00,1277.74,1279.68,1276.98,1278.93,249.0,1277.74,1279.68,1276.98,1278.93,249.0
2021-08-25 14:30:00,1278.26,1278.92,1275.76,1276.42,442.0,1278.26,1278.92,1275.76,1276.42,442.0
2021-08-25 15:00:00,1276.51,1278.34,1274.52,1275.71,729.0,1276.51,1278.34,1274.52,1275.71,729.0
2021-08-25 15:30:00,1275.26,1277.63,1271.62,1273.65,2165.0,1275.26,1277.63,1271.62,1273.65,2165.0
2021-08-26 09:30:00,1274.42,1275.2,1268.78,1273.0,481.0,1274.42,1275.2,1268.78,1273.0,481.0
2021-08-26 10:00:00,1274.7,1279.32,1272.3,1277.99,539.0,1274.7,1279.32,1272.3,1277.99,539.0
2021-08-26 10:30:00,1276.8,1276.8,1265.6,1268.65,516.0,1276.8,1276.8,1265.6,1268.65,516.0
2021-08-26 11:00:00,1270.98,1278.07,1269.6,1275.06,620.0,1270.98,1278.07,1269.6,1275.06,620.0
2021-08-26 11:30:00,1274.66,1274.66,1270.17,1270.34,462.0,1274.66,1274.66,1270.17,1270.34,462.0
2021-08-26 12:00:00,1270.95,1272.66,1269.53,1269.53,224.0,1270.95,1272.66,1269.53,1269.53,224.0
2021-08-26 12:30:00,1271.72,1271.72,1267.68,1267.68,211.0,1271.72,1271.72,1267.68,1267.68,211.0
2021-08-26 13:00:00,1269.34,1270.03,1267.21,1267.21,253.0,1269.34,1270.03,1267.21,1267.21,253.0
2021-08-26 13:30:00,1268.21,1269.81,1267.8,1267.91,241.0,1268.21,1269.81,1267.8,1267.91,241.0
2021-08-26 14:00:00,1269.96,1269.96,1265.31,1266.17,656.0,1269.96,1269.96,1265.31,1266.17,656.0
2021-08-26 14:30:00,1268.46,1268.51,1265.02,1266.0,276.0,1268.46,1268.51,1265.02,1266.0,276.0
2021-08-26 15:00:00,1266.44,1267.13,1263.74,1263.75,517.0,1266.44,1267.13,1263.74,1263.75,517.0
2021-08-26 15:30:00,1263.06,1269.48,1260.0,1261.6,2790.0,1263.06,1269.48,1260.0,1261.6,2790.0
2021-08-27 09:30:00,1261.89,1270.13,1261.7,1265.94,2026.0,1261.89,1270.13,1261.7,1265.94,2026.0
2021-08-27 10:00:00,1265.89,1271.65,1263.25,1271.65,796.0,1265.89,1271.65,1263.25,1271.65,796.0
2021-08-27 10:30:00,1270.69,1271.0,1267.35,1270.9,454.0,1270.69,1271.0,1267.35,1270.9,454.0
2021-08-27 11:00:00,1271.33,1271.73,1267.29,1267.31,417.0,1271.33,1271.73,1267.29,1267.31,417.0
2021-08-27 11:30:00,1269.45,1274.0,1269.18,1274.0,316.0,1269.45,1274.0,1269.18,1274.0,316.0
2021-08-27 12:00:00,1273.29,1273.54,1271.16,1273.54,457.0,1273.29,1273.54,1271.16,1273.54,457.0
2021-08-27 12:30:00,1274.8,1276.25,1273.59,1274.36,592.0,1274.8,1276.25,1273.59,1274.36,592.0
2021-08-27 13:00:00,1275.06,1275.8,1272.8,1272.8,446.0,1275.06,1275.8,1272.8,1272.8,446.0
2021-08-27 13:30:00,1271.52,1273.94,1271.3,1271.35,878.0,1271.52,1273.94,1271.3,1271.35,878.0
2021-08-27 14:00:00,1271.54,1272.88,1270.11,1272.88,331.0,1271.54,1272.88,1270.11,1272.88,331.0
2021-08-27 14:30:00,1271.61,1273.71,1271.61,1272.39,578.0,1271.61,1273.71,1271.61,1272.39,578.0
2021-08-27 15:00:00,1273.16,1274.85,1273.16,1274.42,760.0,1273.16,1274.85,1273.16,1274.42,760.0
2021-08-27 15:30:00,1273.53,1275.02,1270.97,1271.02,1055.0,1273.53,1275.02,1270.97,1271.02,1055.0
2021-08-30 09:30:00,1271.06,1272.8,1256.38,1260.0,2469.0,1271.06,1272.8,1256.38,1260.0,2469.0
2021-08-30 10:00:00,1258.1,1258.9,1250.53,1258.9,1919.0,1258.1,1258.9,1250.53,1258.9,1919.0
2021-08-30 10:30:00,1258.96,1261.35,1256.49,1259.71,1514.0,1258.96,1261.35,1256.49,1259.71,1514.0
2021-08-30 11:00:00,1260.73,1269.8,1259.07,1267.23,940.0,1260.73,1269.8,1259.07,1267.23,940.0
2021-08-30 11:30:00,1267.77,1269.05,1265.54,1266.18,739.0,1267.77,1269.05,1265.54,1266.18,739.0
2021-08-30 12:00:00,1265.24,1271.54,1265.23,1266.98,3010.0,1265.24,1271.54,1265.23,1266.98,3010.0
2021-08-30 12:30:00,1266.98,1269.16,1264.41,1268.08,349.0,1266.98,1269.16,1264.41,1268.08,349.0
2021-08-30 13:00:00,1269.38,1270.2,1268.48,1268.84,185.0,1269.38,1270.2,1268.48,1268.84,185.0
2021-08-30 13:30:00,1269.15,1270.5,1268.64,1268.64,323.0,1269.15,1270.5,1268.64,1268.64,323.0
2021-08-30 14:00:00,1268.35,1270.16,1267.42,1267.95,561.0,1268.35,1270.16,1267.42,1267.95,561.0
2021-08-30 14:30:00,1268.31,1270.8,1267.91,1269.65,893.0,1268.31,1270.8,1267.91,1269.65,893.0
2021-08-30 15:00:00,1269.6,1272.7,1268.21,1268.6,713.0,1269.6,1272.7,1268.21,1268.6,713.0
2021-08-30 15:30:00,1268.03,1269.25,1260.85,1260.85,3345.0,1268.03,1269.25,1260.85,1260.85,3345.0
2021-08-31 09:30:00,1260.3,1269.63,1260.3,1264.78,703.0,1260.3,1269.63,1260.3,1264.78,703.0
2021-08-31 10:00:00,1268.27,1274.6,1265.18,1274.6,814.0,1268.27,1274.6,1265.18,1274.6,814.0
2021-08-31 10:30:00,1273.85,1275.43,1268.43,1271.4,1968.0,1273.85,1275.43,1268.43,1271.4,1968.0
2021-08-31 11:00:00,1272.71,1275.77,1272.45,1274.01,615.0,1272.71,1275.77,1272.45,1274.01,615.0
2021-08-31 11:30:00,1275.32,1275.5,1273.07,1273.13,385.0,1275.32,1275.5,1273.07,1273.13,385.0
2021-08-31 12:00:00,1275.5,1275.5,1272.07,1274.31,621.0,1275.5,1275.5,1272.07,1274.31,621.0
2021-08-31 12:30:00,1274.23,1274.23,1271.53,1273.42,435.0,1274.23,1274.23,1271.53,1273.42,435.0
2021-08-31 13:00:00,1272.37,1272.94,1269.24,1269.25,411.0,1272.37,1272.94,1269.24,1269.25,411.0
2021-08-31 13:30:00,1269.25,1270.98,1268.48,1270.48,924.0,1269.25,1270.98,1268.48,1270.48,924.0
2021-08-31 14:00:00,1270.91,1270.97,1268.7,1269.63,545.0,1270.91,1270.97,1268.7,1269.63,545.0
2021-08-31 14:30:00,1270.11,1270.36,1267.0,1268.63,855.0,1270.11,1270.36,1267.0,1268.63,855.0
2021-08-31 15:00:00,1268.93,1269.39,1267.49,1269.03,1165.0,1268.93,1269.39,1267.49,1269.03,1165.0
2021-08-31 15:30:00,1268.96,1270.67,1266.5,1268.0,3273.0,1268.96,1270.67,1266.5,1268.0,3273.0
2021-09-01 09:30:00,1275.0,1279.5,1260.5,1260.5,1227.0,1275.0,1279.5,1260.5,1260.5,1227.0
2021-09-01 10:00:00,1263.69,1269.99,1261.0,1265.84,828.0,1263.69,1269.99,1261.0,1265.84,828.0
2021-09-01 10:30:00,1267.55,1269.26,1266.33,1268.98,468.0,1267.55,1269.26,1266.33,1268.98,468.0
2021-09-01 11:00:00,1269.97,1269.97,1263.13,1263.13,1245.0,1269.97,1269.97,1263.13,1263.13,1245.0
2021-09-01 11:30:00,1265.99,1269.89,1264.12,1267.1,673.0,1265.99,1269.89,1264.12,1267.1,673.0
2021-09-01 12:00:00,1268.16,1269.89,1266.04,1269.88,600.0,1268.16,1269.89,1266.04,1269.88,600.0
2021-09-01 12:30:00,1269.8,1272.75,1268.82,1271.61,810.0,1269.8,1272.75,1268.82,1271.61,810.0
2021-09-01 13:00:00,1272.85,1274.04,1270.9,1272.5,1210.0,1272.85,1274.04,1270.9,1272.5,1210.0
2021-09-01 13:30:00,1272.53,1275.64,1272.52,1275.1,809.0,1272.53,1275.64,1272.52,1275.1,809.0
2021-09-01 14:00:00,1275.34,1279.01,1275.05,1277.16,1207.0,1275.34,1279.01,1275.05,1277.16,1207.0
2021-09-01 14:30:00,1276.8,1278.36,1275.56,1276.44,815.0,1276.8,1278.36,1275.56,1276.44,815.0
2021-09-01 15:00:00,1276.52,1276.86,1270.55,1270.87,1288.0,1276.52,1276.86,1270.55,1270.87,1288.0
2021-09-01 15:30:00,1270.0,1270.3,1264.7,1268.0,3583.0,1270.0,1270.3,1264.7,1268.0,3583.0
2021-09-02 09:30:00,1271.91,1274.14,1267.38,1270.03,783.0,1271.91,1274.14,1267.38,1270.03,783.0
2021-09-02 10:00:00,1269.8,1271.18,1264.09,1265.51,664.0,1269.8,1271.18,1264.09,1265.51,664.0
2021-09-02 10:30:00,1268.7,1268.7,1260.9,1264.3,1104.0,1268.7,1268.7,1260.9,1264.3,1104.0
2021-09-02 11:00:00,1265.65,1267.68,1262.64,1264.36,324.0,1265.65,1267.68,1262.64,1264.36,324.0
2021-09-02 11:30:00,1264.42,1267.09,1263.57,1265.45,660.0,1264.42,1267.09,1263.57,1265.45,660.0
2021-09-02 12:00:00,1266.45,1266.45,1263.6,1263.84,387.0,1266.45,1266.45,1263.6,1263.84,387.0
2021-09-02 12:30:00,1265.61,1265.86,1263.6,1265.08,429.0,1265.61,1265.86,1263.6,1265.08,429.0
2021-09-02 13:00:00,1263.56,1264.71,1261.52,1261.69,414.0,1263.56,1264.71,1261.52,1261.69,414.0
2021-09-02 13:30:00,1263.2,1263.34,1260.12,1263.26,369.0,1263.2,1263.34,1260.12,1263.26,369.0
2021-09-02 14:00:00,1263.2,1263.3,1261.0,1261.0,262.0,1263.2,1263.3,1261.0,1261.0,262.0
2021-09-02 14:30:00,1262.01,1263.6,1260.33,1262.45,829.0,1262.01,1263.6,1260.33,1262.45,829.0
2021-09-02 15:00:00,1262.83,1263.7,1260.79,1260.79,966.0,1262.83,1263.7,1260.79,1260.79,966.0
2021-09-02 15:30:00,1262.0,1266.61,1260.75,1266.61,1784.0,1262.0,1266.61,1260.75,1266.61,1784.0
2021-09-03 09:30:00,1266.83,1266.83,1260.0,1261.75,510.0,1266.83,1266.83,1260.0,1261.75,510.0
2021-09-03 10:00:00,1261.51,1264.99,1257.0,1263.82,694.0,1261.51,1264.99,1257.0,1263.82,694.0
2021-09-03 10:30:00,1260.06,1264.08,1260.0,1261.47,440.0,1260.06,1264.08,1260.0,1261.47,440.0
2021-09-03 11:00:00,1262.12,1262.99,1258.25,1260.16,214.0,1262.12,1262.99,1258.25,1260.16,214.0
2021-09-03 11:30:00,1260.41,1260.42,1255.44,1255.44,485.0,1260.41,1260.42,1255.44,1255.44,485.0
2021-09-03 12:00:00,1257.96,1257.96,1253.82,1255.18,454.0,1257.96,1257.96,1253.82,1255.18,454.0
2021-09-03 12:30:00,1255.0,1256.76,1254.94,1256.75,688.0,1255.0,1256.76,1254.94,1256.75,688.0
2021-09-03 13:00:00,1256.83,1261.74,1256.32,1260.67,533.0,1256.83,1261.74,1256.32,1260.67,533.0
2021-09-03 13:30:00,1259.52,1260.15,1258.53,1260.13,718.0,1259.52,1260.15,1258.53,1260.13,718.0
2021-09-03 14:00:00,1259.18,1260.18,1258.51,1258.51,458.0,1259.18,1260.18,1258.51,1258.51,458.0
2021-09-03 14:30:00,1257.05,1259.54,1256.51,1257.29,367.0,1257.05,1259.54,1256.51,1257.29,367.0
2021-09-03 15:00:00,1259.28,1261.77,1259.28,1261.63,540.0,1259.28,1261.77,1259.28,1261.63,540.0
2021-09-03 15:30:00,1260.45,1261.6,1255.79,1258.14,1828.0,1260.45,1261.6,1255.79,1258.14,1828.0
2021-09-07 09:30:00,1252.0,1252.0,1234.58,1239.79,2652.0,1252.0,1252.0,1234.58,1239.79,2652.0
2021-09-07 10:00:00,1240.65,1244.68,1237.94,1244.61,1498.0,1240.65,1244.68,1237.94,1244.61,1498.0
2021-09-07 10:30:00,1244.65,1245.66,1242.03,1242.27,951.0,1244.65,1245.66,1242.03,1242.27,951.0
2021-09-07 11:00:00,1244.5,1244.6,1241.53,1244.48,545.0,1244.5,1244.6,1241.53,1244.48,545.0
2021-09-07 11:30:00,1243.36,1244.77,1240.22,1241.17,1250.0,1243.36,1244.77,1240.22,1241.17,1250.0
2021-09-07 12:00:00,1241.21,1242.87,1240.43,1242.05,743.0,1241.21,1242.87,1240.43,1242.05,743.0
2021-09-07 12:30:00,1242.85,1244.04,1242.39,1243.49,620.0,1242.85,1244.04,1242.39,1243.49,620.0
2021-09-07 13:00:00,1243.51,1247.69,1243.08,1247.21,2188.0,1243.51,1247.69,1243.08,1247.21,2188.0
2021-09-07 13:30:00,1247.24,1248.78,1245.76,1247.91,896.0,1247.24,1248.78,1245.76,1247.91,896.0
2021-09-07 14:00:00,1248.0,1250.92,1247.29,1249.22,1584.0,1248.0,1250.92,1247.29,1249.22,1584.0
2021-09-07 14:30:00,1249.1,1251.88,1249.1,1249.58,1107.0,1249.1,1251.88,1249.1,1249.58,1107.0
2021-09-07 15:00:00,1250.0,1250.51,1245.44,1245.61,1039.0,1250.0,1250.51,1245.44,1245.61,1039.0
2021-09-07 15:30:00,1245.69,1246.11,1238.5,1238.5,3589.0,1245.69,1246.11,1238.5,1238.5,3589.0
2021-09-08 09:30:00,1237.49,1244.85,1236.58,1244.78,868.0,1237.49,1244.85,1236.58,1244.78,868.0
2021-09-08 10:00:00,1243.61,1251.19,1243.61,1247.47,789.0,1243.61,1251.19,1243.61,1247.47,789.0
2021-09-08 10:30:00,1248.18,1250.18,1242.61,1250.0,825.0,1248.18,1250.18,1242.61,1250.0,825.0
2021-09-08 11:00:00,1251.7,1256.08,1248.65,1254.23,1140.0,1251.7,1256.08,1248.65,1254.23,1140.0
2021-09-08 11:30:00,1253.87,1253.93,1248.77,1250.94,837.0,1253.87,1253.93,1248.77,1250.94,837.0
2021-09-08 12:00:00,1252.0,1256.23,1251.87,1253.41,977.0,1252.0,1256.23,1251.87,1253.41,977.0
2021-09-08 12:30:00,1253.77,1254.29,1252.11,1252.5,425.0,1253.77,1254.29,1252.11,1252.5,425.0
2021-09-08 13:00:00,1252.3,1252.84,1251.02,1252.84,355.0,1252.3,1252.84,1251.02,1252.84,355.0
2021-09-08 13:30:00,1252.86,1253.5,1251.24,1252.0,767.0,1252.86,1253.5,1251.24,1252.0,767.0
2021-09-08 14:00:00,1251.22,1252.7,1250.66,1251.12,375.0,1251.22,1252.7,1250.66,1251.12,375.0
2021-09-08 14:30:00,1250.74,1251.87,1250.0,1251.03,782.0,1250.74,1251.87,1250.0,1251.03,782.0
2021-09-08 15:00:00,1251.38,1254.6,1250.05,1253.22,1081.0,1251.38,1254.6,1250.05,1253.22,1081.0
2021-09-08 15:30:00,1253.21,1262.86,1251.49,1260.01,7809.0,1253.21,1262.86,1251.49,1260.01,7809.0
2021-09-09 09:30:00,1254.0,1259.13,1252.1,1252.11,1254.0,1254.0,1259.13,1252.1,1252.11,1254.0
2021-09-09 10:00:00,1253.94,1256.58,1253.29,1253.81,769.0,1253.94,1256.58,1253.29,1253.81,769.0
2021-09-09 10:30:00,1254.25,1259.5,1254.03,1257.16,670.0,1254.25,1259.5,1254.03,1257.16,670.0
2021-09-09 11:00:00,1257.14,1257.14,1254.03,1256.56,780.0,1257.14,1257.14,1254.03,1256.56,780.0
2021-09-09 11:30:00,1256.01,1265.05,1255.39,1264.9,2144.0,1256.01,1265.05,1255.39,1264.9,2144.0
2021-09-09 12:00:00,1265.24,1266.39,1259.9,1260.23,958.0,1265.24,1266.39,1259.9,1260.23,958.0
2021-09-09 12:30:00,1259.6,1260.6,1257.76,1258.5,906.0,1259.6,1260.6,1257.76,1258.5,906.0
2021-09-09 13:00:00,1258.05,1261.4,1254.95,1256.3,1169.0,1258.05,1261.4,1254.95,1256.3,1169.0
2021-09-09 13:30:00,1256.29,1256.73,1252.35,1253.8,857.0,1256.29,1256.73,1252.35,1253.8,857.0
2021-09-09 14:00:00,1252.18,1255.02,1250.67,1252.39,1087.0,1252.18,1255.02,1250.67,1252.39,1087.0
2021-09-09 14:30:00,1253.22,1254.89,1250.0,1254.89,1347.0,1253.22,1254.89,1250.0,1254.89,1347.0
2021-09-09 15:00:00,1254.82,1254.83,1250.08,1253.25,1155.0,1254.82,1254.83,1250.08,1253.25,1155.0
2021-09-09 15:30:00,1253.01,1255.43,1246.34,1250.83,3999.0,1253.01,1255.43,1246.34,1250.83,3999.0
2021-09-10 09:30:00,1253.0,1255.32,1239.07,1245.12,1360.0,1253.0,1255.32,1239.07,1245.12,1360.0
2021-09-10 10:00:00,1243.0,1247.0,1240.4,1245.0,449.0,1243.0,1247.0,1240.4,1245.0,449.0
2021-09-10 10:30:00,1241.62,1242.32,1236.94,1240.12,241.0,1241.62,1242.32,1236.94,1240.12,241.0
2021-09-10 11:00:00,1242.83,1242.83,1235.0,1238.7,906.0,1242.83,1242.83,1235.0,1238.7,906.0
2021-09-10 11:30:00,1238.7,1240.85,1235.13,1238.85,410.0,1238.7,1240.85,1235.13,1238.85,410.0
2021-09-10 12:00:00,1238.54,1242.85,1238.54,1242.85,272.0,1238.54,1242.85,1238.54,1242.85,272.0
2021-09-10 12:30:00,1242.84,1244.59,1241.51,1243.4,669.0,1242.84,1244.59,1241.51,1243.4,669.0
2021-09-10 13:00:00,1243.3,1246.4,1242.73,1244.1,852.0,1243.3,1246.4,1242.73,1244.1,852.0
2021-09-10 13:30:00,1244.01,1246.1,1242.24,1244.95,581.0,1244.01,1246.1,1242.24,1244.95,581.0
2021-09-10 14:00:00,1244.21,1245.3,1243.25,1244.8,369.0,1244.21,1245.3,1243.25,1244.8,369.0
2021-09-10 14:30:00,1244.53,1246.35,1243.49,1245.81,656.0,1244.53,1246.35,1243.49,1245.81,656.0
2021-09-10 15:00:00,1245.04,1246.25,1241.39,1243.61,1022.0,1245.04,1246.25,1241.39,1243.61,1022.0
2021-09-10 15:30:00,1243.61,1243.61,1232.96,1238.63,2650.0,1243.61,1243.61,1232.96,1238.63,2650.0
2021-09-13 09:30:00,1246.32,1250.0,1236.8,1248.46,1127.0,1246.32,1250.0,1236.8,1248.46,1127.0
2021-09-13 10:00:00,1247.98,1252.63,1242.1,1247.34,1214.0,1247.98,1252.63,1242.1,1247.34,1214.0
2021-09-13 10:30:00,1247.02,1249.0,1244.34,1245.71,841.0,1247.02,1249.0,1244.34,1245.71,841.0
2021-09-13 11:00:00,1243.16,1248.1,1238.86,1241.0,1242.0,1243.16,1248.1,1238.86,1241.0,1242.0
2021-09-13 11:30:00,1240.37,1244.03,1238.99,1240.13,1178.0,1240.37,1244.03,1238.99,1240.13,1178.0
2021-09-13 12:00:00,1239.57,1240.14,1235.34,1237.94,1231.0,1239.57,1240.14,1235.34,1237.94,1231.0
2021-09-13 12:30:00,1238.27,1241.3,1232.9,1240.01,3860.0,1238.27,1241.3,1232.9,1240.01,3860.0
2021-09-13 13:00:00,1239.55,1240.84,1236.35,1237.53,813.0,1239.55,1240.84,1236.35,1237.53,813.0
2021-09-13 13:30:00,1238.2,1240.88,1237.99,1239.0,862.0,1238.2,1240.88,1237.99,1239.0,862.0
2021-09-13 14:00:00,1239.8,1243.2,1238.1,1242.61,1130.0,1239.8,1243.2,1238.1,1242.61,1130.0
2021-09-13 14:30:00,1242.44,1244.63,1240.44,1244.0,1177.0,1242.44,1244.63,1240.44,1244.0,1177.0
2021-09-13 15:00:00,1243.77,1250.39,1242.1,1248.15,1128.0,1243.77,1250.39,1242.1,1248.15,1128.0
2021-09-13 15:30:00,1248.15,1251.84,1245.87,1248.6,3023.0,1248.15,1251.84,1245.87,1248.6,3023.0
2021-09-14 09:30:00,1248.65,1254.3,1240.37,1240.37,1791.0,1248.65,1254.3,1240.37,1240.37,1791.0
2021-09-14 10:00:00,1240.01,1242.7,1234.88,1240.72,529.0,1240.01,1242.7,1234.88,1240.72,529.0
2021-09-14 10:30:00,1240.04,1240.04,1236.67,1238.28,733.0,1240.04,1240.04,1236.67,1238.28,733.0
2021-09-14 11:00:00,1238.14,1239.68,1236.28,1237.58,1000.0,1238.14,1239.68,1236.28,1237.58,1000.0
2021-09-14 11:30:00,1237.7,1237.74,1233.6,1235.7,889.0,1237.7,1237.74,1233.6,1235.7,889.0
2021-09-14 12:00:00,1236.18,1239.17,1236.18,1237.54,632.0,1236.18,1239.17,1236.18,1237.54,632.0
2021-09-14 12:30:00,1238.69,1240.58,1236.23,1237.09,1564.0,1238.69,1240.58,1236.23,1237.09,1564.0
2021-09-14 13:00:00,1237.03,1237.29,1234.54,1237.0,857.0,1237.03,1237.29,1234.54,1237.0,857.0
2021-09-14 13:30:00,1237.79,1237.79,1234.2,1234.98,823.0,1237.79,1237.79,1234.2,1234.98,823.0
2021-09-14 14:00:00,1234.59,1234.97,1231.32,1232.42,1220.0,1234.59,1234.97,1231.32,1232.42,1220.0
2021-09-14 14:30:00,1232.5,1233.24,1225.07,1229.35,1812.0,1232.5,1233.24,1225.07,1229.35,1812.0
2021-09-14 15:00:00,1229.3,1230.36,1228.0,1229.74,1263.0,1229.3,1230.36,1228.0,1229.74,1263.0
2021-09-14 15:30:00,1229.21,1230.89,1226.21,1229.01,2971.0,1229.21,1230.89,1226.21,1229.01,2971.0
2021-09-15 09:30:00,1223.0,1231.3,1223.0,1229.24,701.0,1223.0,1231.3,1223.0,1229.24,701.0
2021-09-15 10:00:00,1227.28,1228.28,1216.89,1218.97,884.0,1227.28,1228.28,1216.89,1218.97,884.0
2021-09-15 10:30:00,1217.24,1220.36,1206.27,1214.21,5155.0,1217.24,1220.36,1206.27,1214.21,5155.0
2021-09-15 11:00:00,1218.56,1224.3,1215.27,1223.0,518.0,1218.56,1224.3,1215.27,1223.0,518.0
2021-09-15 11:30:00,1224.36,1228.87,1222.13,1227.0,1017.0,1224.36,1228.87,1222.13,1227.0,1017.0
2021-09-15 12:00:00,1226.2,1226.93,1220.1,1225.51,1472.0,1226.2,1226.93,1220.1,1225.51,1472.0
2021-09-15 12:30:00,1224.06,1228.13,1224.0,1228.13,950.0,1224.06,1228.13,1224.0,1228.13,950.0
2021-09-15 13:00:00,1227.0,1229.38,1224.17,1228.54,785.0,1227.0,1229.38,1224.17,1228.54,785.0
2021-09-15 13:30:00,1229.13,1231.29,1227.3,1228.55,648.0,1229.13,1231.29,1227.3,1228.55,648.0
2021-09-15 14:00:00,1228.3,1228.3,1224.43,1226.21,781.0,1228.3,1228.3,1224.43,1226.21,781.0
2021-09-15 14:30:00,1225.8,1227.64,1225.0,1225.71,604.0,1225.8,1227.64,1225.0,1225.71,604.0
2021-09-15 15:00:00,1225.71,1228.84,1225.0,1225.91,1026.0,1225.71,1228.84,1225.0,1225.91,1026.0
2021-09-15 15:30:00,1225.68,1227.96,1220.0,1222.02,2758.0,1225.68,1227.96,1220.0,1222.02,2758.0
2021-09-16 09:30:00,1224.98,1230.0,1218.35,1220.31,984.0,1224.98,1230.0,1218.35,1220.31,984.0
2021-09-16 10:00:00,1219.45,1223.02,1216.77,1217.97,814.0,1219.45,1223.02,1216.77,1217.97,814.0
2021-09-16 10:30:00,1217.11,1219.16,1215.05,1215.95,466.0,1217.11,1219.16,1215.05,1215.95,466.0
2021-09-16 11:00:00,1214.81,1220.2,1214.81,1219.76,774.0,1214.81,1220.2,1214.81,1219.76,774.0
2021-09-16 11:30:00,1221.87,1223.99,1221.6,1222.82,397.0,1221.87,1223.99,1221.6,1222.82,397.0
2021-09-16 12:00:00,1223.72,1223.72,1218.77,1220.02,876.0,1223.72,1223.72,1218.77,1220.02,876.0
2021-09-16 12:30:00,1219.82,1224.3,1219.19,1224.3,1588.0,1219.82,1224.3,1219.19,1224.3,1588.0
2021-09-16 13:00:00,1223.52,1226.42,1222.01,1225.1,605.0,1223.52,1226.42,1222.01,1225.1,605.0
2021-09-16 13:30:00,1224.25,1229.81,1222.66,1229.81,550.0,1224.25,1229.81,1222.66,1229.81,550.0
2021-09-16 14:00:00,1228.07,1228.84,1225.91,1227.36,432.0,1228.07,1228.84,1225.91,1227.36,432.0
2021-09-16 14:30:00,1227.53,1229.58,1224.43,1224.61,502.0,1227.53,1229.58,1224.43,1224.61,502.0
2021-09-16 15:00:00,1226.77,1229.98,1223.78,1225.74,1000.0,1226.77,1229.98,1223.78,1225.74,1000.0
2021-09-16 15:30:00,1223.85,1224.59,1217.71,1221.41,1645.0,1223.85,1224.59,1217.71,1221.41,1645.0
2021-09-17 09:30:00,1220.68,1229.6,1215.0,1215.0,1124.0,1220.68,1229.6,1215.0,1215.0,1124.0
2021-09-17 10:00:00,1214.05,1216.94,1210.88,1212.65,1252.0,1214.05,1216.94,1210.88,1212.65,1252.0
2021-09-17 10:30:00,1212.46,1217.7,1210.74,1215.49,1085.0,1212.46,1217.7,1210.74,1215.49,1085.0
2021-09-17 11:00:00,1216.98,1218.18,1213.52,1214.51,708.0,1216.98,1218.18,1213.52,1214.51,708.0
2021-09-17 11:30:00,1214.6,1219.76,1214.31,1219.4,577.0,1214.6,1219.76,1214.31,1219.4,577.0
2021-09-17 12:00:00,1219.28,1219.58,1213.01,1213.01,431.0,1219.28,1219.58,1213.01,1213.01,431.0
2021-09-17 12:30:00,1215.71,1217.02,1211.77,1213.24,733.0,1215.71,1217.02,1211.77,1213.24,733.0
2021-09-17 13:00:00,1212.0,1215.38,1205.04,1207.51,1393.0,1212.0,1215.38,1205.04,1207.51,1393.0
2021-09-17 13:30:00,1206.6,1211.03,1205.43,1210.09,1357.0,1206.6,1211.03,1205.43,1210.09,1357.0
2021-09-17 14:00:00,1208.12,1211.55,1205.31,1208.21,1123.0,1208.12,1211.55,1205.31,1208.21,1123.0
2021-09-17 14:30:00,1209.2,1210.9,1205.71,1207.6,768.0,1209.2,1210.9,1205.71,1207.6,768.0
2021-09-17 15:00:00,1207.81,1212.44,1206.47,1208.01,892.0,1207.81,1212.44,1206.47,1208.01,892.0
2021-09-17 15:30:00,1207.51,1214.92,1203.02,1206.37,5789.0,1207.51,1214.92,1203.02,1206.37,5789.0
2021-09-20 09:30:00,1199.32,1199.75,1188.01,1193.04,1851.0,1199.32,1199.75,1188.01,1193.04,1851.0
2021-09-20 10:00:00,1193.0,1195.2,1187.5,1190.47,1367.0,1193.0,1195.2,1187.5,1190.47,1367.0
2021-09-20 10:30:00,1190.97,1194.84,1186.4,1189.91,1644.0,1190.97,1194.84,1186.4,1189.91,1644.0
2021-09-20 11:00:00,1188.02,1190.7,1185.0,1189.72,3473.0,1188.02,1190.7,1185.0,1189.72,3473.0
2021-09-20 11:30:00,1188.21,1189.01,1182.03,1182.97,1749.0,1188.21,1189.01,1182.03,1182.97,1749.0
2021-09-20 12:00:00,1183.52,1185.08,1180.53,1180.73,396.0,1183.52,1185.08,1180.53,1180.73,396.0
2021-09-20 12:30:00,1183.21,1185.4,1181.94,1182.18,660.0,1183.21,1185.4,1181.94,1182.18,660.0
2021-09-20 13:00:00,1182.3,1184.96,1180.5,1184.81,1165.0,1182.3,1184.96,1180.5,1184.81,1165.0
2021-09-20 13:30:00,1184.77,1188.64,1182.95,1186.92,2449.0,1184.77,1188.64,1182.95,1186.92,2449.0
2021-09-20 14:00:00,1186.8,1187.04,1182.07,1184.43,720.0,1186.8,1187.04,1182.07,1184.43,720.0
2021-09-20 14:30:00,1183.02,1184.92,1180.01,1182.88,817.0,1183.02,1184.92,1180.01,1182.88,817.0
2021-09-20 15:00:00,1183.04,1186.73,1181.11,1186.45,784.0,1183.04,1186.73,1181.11,1186.45,784.0
2021-09-20 15:30:00,1187.37,1201.0,1185.41,1199.76,4452.0,1187.37,1201.0,1185.41,1199.76,4452.0
2021-09-21 09:30:00,1207.28,1214.07,1200.25,1204.99,1738.0,1207.28,1214.07,1200.25,1204.99,1738.0
2021-09-21 10:00:00,1207.68,1208.4,1200.16,1201.47,1141.0,1207.68,1208.4,1200.16,1201.47,1141.0
2021-09-21 10:30:00,1200.88,1204.5,1199.25,1203.34,1318.0,1200.88,1204.5,1199.25,1203.34,1318.0
2021-09-21 11:00:00,1201.72,1207.38,1199.47,1203.0,599.0,1201.72,1207.38,1199.47,1203.0,599.0
2021-09-21 11:30:00,1203.2,1207.5,1203.2,1204.94,487.0,1203.2,1207.5,1203.2,1204.94,487.0
2021-09-21 12:00:00,1204.2,1207.25,1203.35,1207.15,411.0,1204.2,1207.25,1203.35,1207.15,411.0
2021-09-21 12:30:00,1207.05,1207.05,1200.85,1204.81,514.0,1207.05,1207.05,1200.85,1204.81,514.0
2021-09-21 13:00:00,1204.63,1208.11,1203.23,1204.9,909.0,1204.63,1208.11,1203.23,1204.9,909.0
2021-09-21 13:30:00,1203.95,1206.68,1203.7,1205.0,1129.0,1203.95,1206.68,1203.7,1205.0,1129.0
2021-09-21 14:00:00,1204.79,1206.65,1200.99,1203.08,696.0,1204.79,1206.65,1200.99,1203.08,696.0
2021-09-21 14:30:00,1203.01,1205.99,1201.14,1203.99,298.0,1203.01,1205.99,1201.14,1203.99,298.0
2021-09-21 15:00:00,1204.5,1205.97,1202.2,1205.8,802.0,1204.5,1205.97,1202.2,1205.8,802.0
2021-09-21 15:30:00,1206.7,1210.6,1201.13,1202.2,4289.0,1206.7,1210.6,1201.13,1202.2,4289.0
2021-09-22 09:30:00,1208.49,1213.48,1205.49,1205.49,845.0,1208.49,1213.48,1205.49,1205.49,845.0
2021-09-22 10:00:00,1211.32,1214.72,1208.37,1210.19,575.0,1211.32,1214.72,1208.37,1210.19,575.0
2021-09-22 10:30:00,1211.04,1212.14,1209.02,1211.33,463.0,1211.04,1212.14,1209.02,1211.33,463.0
2021-09-22 11:00:00,1211.61,1216.64,1209.79,1214.0,684.0,1211.61,1216.64,1209.79,1214.0,684.0
2021-09-22 11:30:00,1213.3,1216.5,1211.51,1213.34,735.0,1213.3,1216.5,1211.51,1213.34,735.0
2021-09-22 12:00:00,1211.7,1219.97,1211.52,1216.1,2315.0,1211.7,1219.97,1211.52,1216.1,2315.0
2021-09-22 12:30:00,1215.11,1218.4,1214.43,1214.52,285.0,1215.11,1218.4,1214.43,1214.52,285.0
2021-09-22 13:00:00,1215.21,1216.75,1214.26,1214.26,264.0,1215.21,1216.75,1214.26,1214.26,264.0
2021-09-22 13:30:00,1214.01,1217.85,1212.49,1217.0,1123.0,1214.01,1217.85,1212.49,1217.0,1123.0
2021-09-22 14:00:00,1215.35,1223.3,1213.73,1221.0,829.0,1215.35,1223.3,1213.73,1221.0,829.0
2021-09-22 14:30:00,1220.59,1222.14,1215.0,1217.73,840.0,1220.59,1222.14,1215.0,1217.73,840.0
2021-09-22 15:00:00,1215.25,1223.95,1215.24,1223.7,1556.0,1215.25,1223.95,1215.24,1223.7,1556.0
2021-09-22 15:30:00,1221.95,1223.24,1217.53,1219.01,6344.0,1221.95,1223.24,1217.53,1219.01,6344.0
2021-09-23 09:30:00,1221.82,1234.54,1221.0,1229.07,1631.0,1221.82,1234.54,1221.0,1229.07,1631.0
2021-09-23 10:00:00,1228.61,1233.2,1225.9,1230.03,2900.0,1228.61,1233.2,1225.9,1230.03,2900.0
2021-09-23 10:30:00,1227.9,1230.59,1225.36,1227.2,282.0,1227.9,1230.59,1225.36,1227.2,282.0
2021-09-23 11:00:00,1227.5,1229.88,1226.35,1227.0,1224.0,1227.5,1229.88,1226.35,1227.0,1224.0
2021-09-23 11:30:00,1227.13,1230.0,1227.03,1227.18,752.0,1227.13,1230.0,1227.03,1227.18,752.0
2021-09-23 12:00:00,1227.06,1227.06,1224.46,1225.45,500.0,1227.06,1227.06,1224.46,1225.45,500.0
2021-09-23 12:30:00,1224.8,1226.01,1223.63,1225.01,368.0,1224.8,1226.01,1223.63,1225.01,368.0
2021-09-23 13:00:00,1222.11,1223.7,1221.74,1223.36,1044.0,1222.11,1223.7,1221.74,1223.36,1044.0
2021-09-23 13:30:00,1222.51,1225.39,1222.23,1222.24,627.0,1222.51,1225.39,1222.23,1222.24,627.0
2021-09-23 14:00:00,1222.54,1223.16,1219.01,1219.6,1365.0,1222.54,1223.16,1219.01,1219.6,1365.0
2021-09-23 14:30:00,1218.58,1221.88,1217.28,1218.03,800.0,1218.58,1221.88,1217.28,1218.03,800.0
2021-09-23 15:00:00,1218.52,1218.54,1214.95,1215.74,1332.0,1218.52,1218.54,1214.95,1215.74,1332.0
2021-09-23 15:30:00,1215.3,1217.19,1210.35,1212.34,5853.0,1215.3,1217.19,1210.35,1212.34,5853.0
2021-09-24 09:30:00,1210.0,1222.87,1210.0,1220.1,1039.0,1210.0,1222.87,1210.0,1220.1,1039.0
2021-09-24 10:00:00,1222.7,1222.7,1215.89,1218.36,576.0,1222.7,1222.7,1215.89,1218.36,576.0
2021-09-24 10:30:00,1216.82,1220.08,1216.79,1220.08,334.0,1216.82,1220.08,1216.79,1220.08,334.0
2021-09-24 11:00:00,1218.96,1223.83,1218.95,1220.15,723.0,1218.96,1223.83,1218.95,1220.15,723.0
2021-09-24 11:30:00,1222.07,1230.0,1222.06,1229.64,512.0,1222.07,1230.0,1222.06,1229.64,512.0
2021-09-24 12:00:00,1227.0,1227.0,1223.22,1223.23,416.0,1227.0,1227.0,1223.22,1223.23,416.0
2021-09-24 12:30:00,1225.61,1225.61,1222.35,1223.96,586.0,1225.61,1225.61,1222.35,1223.96,586.0
2021-09-24 13:00:00,1224.0,1224.06,1221.7,1222.43,799.0,1224.0,1224.06,1221.7,1222.43,799.0
2021-09-24 13:30:00,1221.86,1224.0,1221.84,1221.84,327.0,1221.86,1224.0,1221.84,1221.84,327.0
2021-09-24 14:00:00,1221.89,1223.98,1221.71,1222.99,393.0,1221.89,1223.98,1221.71,1222.99,393.0
2021-09-24 14:30:00,1223.03,1224.32,1222.24,1224.32,225.0,1223.03,1224.32,1222.24,1224.32,225.0
2021-09-24 15:00:00,1223.68,1228.88,1223.04,1228.82,2121.0,1223.68,1228.88,1223.04,1228.82,2121.0
2021-09-24 15:30:00,1228.8,1231.95,1226.15,1229.41,7420.0,1228.8,1231.95,1226.15,1229.41,7420.0
2021-09-27 09:30:00,1232.0,1245.63,1232.0,1241.62,1421.0,1232.0,1245.63,1232.0,1241.62,1421.0
2021-09-27 10:00:00,1241.3,1243.69,1235.3,1240.21,676.0,1241.3,1243.69,1235.3,1240.21,676.0
2021-09-27 10:30:00,1241.91,1242.98,1238.6,1238.66,648.0,1241.91,1242.98,1238.6,1238.66,648.0
2021-09-27 11:00:00,1240.15,1241.4,1238.67,1240.83,344.0,1240.15,1241.4,1238.67,1240.83,344.0
2021-09-27 11:30:00,1240.36,1240.38,1229.72,1233.89,2312.0,1240.36,1240.38,1229.72,1233.89,2312.0
2021-09-27 12:00:00,1233.93,1237.1,1230.38,1236.56,241.0,1233.93,1237.1,1230.38,1236.56,241.0
2021-09-27 12:30:00,1235.74,1236.16,1231.67,1232.41,525.0,1235.74,1236.16,1231.67,1232.41,525.0
2021-09-27 13:00:00,1232.41,1234.62,1229.51,1229.59,1017.0,1232.41,1234.62,1229.51,1229.59,1017.0
2021-09-27 13:30:00,1229.6,1232.49,1227.87,1229.1,2200.0,1229.6,1232.49,1227.87,1229.1,2200.0
2021-09-27 14:00:00,1228.31,1230.83,1226.9,1227.26,1478.0,1228.31,1230.83,1226.9,1227.26,1478.0
2021-09-27 14:30:00,1227.37,1229.26,1225.18,1225.65,1762.0,1227.37,1229.26,1225.18,1225.65,1762.0
2021-09-27 15:00:00,1226.8,1228.79,1224.5,1224.5,1778.0,1226.8,1228.79,1224.5,1224.5,1778.0
2021-09-27 15:30:00,1224.24,1224.94,1218.1,1219.0,6574.0,1224.24,1224.94,1218.1,1219.0,6574.0
2021-09-28 09:30:00,1217.74,1224.82,1210.0,1211.72,1513.0,1217.74,1224.82,1210.0,1211.72,1513.0
2021-09-28 10:00:00,1211.73,1211.73,1203.15,1203.15,633.0,1211.73,1211.73,1203.15,1203.15,633.0
2021-09-28 10:30:00,1202.86,1209.42,1200.2,1207.23,714.0,1202.86,1209.42,1200.2,1207.23,714.0
2021-09-28 11:00:00,1207.99,1209.28,1203.0,1203.88,1293.0,1207.99,1209.28,1203.0,1203.88,1293.0
2021-09-28 11:30:00,1203.62,1208.82,1202.16,1206.29,1287.0,1203.62,1208.82,1202.16,1206.29,1287.0
2021-09-28 12:00:00,1207.24,1207.24,1202.0,1205.16,392.0,1207.24,1207.24,1202.0,1205.16,392.0
2021-09-28 12:30:00,1205.1,1205.35,1202.9,1203.02,1531.0,1205.1,1205.35,1202.9,1203.02,1531.0
2021-09-28 13:00:00,1202.85,1203.77,1201.15,1203.77,945.0,1202.85,1203.77,1201.15,1203.77,945.0
2021-09-28 13:30:00,1203.74,1204.43,1199.02,1199.02,4227.0,1203.74,1204.43,1199.02,1199.02,4227.0
2021-09-28 14:00:00,1199.81,1201.8,1197.12,1199.97,1463.0,1199.81,1201.8,1197.12,1199.97,1463.0
2021-09-28 14:30:00,1199.97,1204.27,1198.5,1202.26,2317.0,1199.97,1204.27,1198.5,1202.26,2317.0
2021-09-28 15:00:00,1202.31,1203.75,1198.69,1199.35,1636.0,1202.31,1203.75,1198.69,1199.35,1636.0
2021-09-28 15:30:00,1198.88,1202.36,1194.0,1195.0,3126.0,1198.88,1202.36,1194.0,1195.0,3126.0
2021-09-29 09:30:00,1201.1,1206.89,1195.0,1202.41,1069.0,1201.1,1206.89,1195.0,1202.41,1069.0
2021-09-29 10:00:00,1202.41,1206.15,1196.46,1203.8,2187.0,1202.41,1206.15,1196.46,1203.8,2187.0
2021-09-29 10:30:00,1204.89,1209.4,1200.47,1207.51,2310.0,1204.89,1209.4,1200.47,1207.51,2310.0
2021-09-29 11:00:00,1206.4,1207.98,1203.88,1205.31,3826.0,1206.4,1207.98,1203.88,1205.31,3826.0
2021-09-29 11:30:00,1205.12,1206.72,1201.02,1203.02,2924.0,1205.12,1206.72,1201.02,1203.02,2924.0
2021-09-29 12:00:00,1205.28,1206.0,1201.61,1203.64,2499.0,1205.28,1206.0,1201.61,1203.64,2499.0
2021-09-29 12:30:00,1203.93,1204.38,1200.91,1203.09,2076.0,1203.93,1204.38,1200.91,1203.09,2076.0
2021-09-29 13:00:00,1203.62,1206.48,1202.1,1206.3,927.0,1203.62,1206.48,1202.1,1206.3,927.0
2021-09-29 13:30:00,1206.08,1209.54,1204.37,1207.89,2167.0,1206.08,1209.54,1204.37,1207.89,2167.0
2021-09-29 14:00:00,1207.89,1211.91,1207.5,1208.53,1311.0,1207.89,1211.91,1207.5,1208.53,1311.0
2021-09-29 14:30:00,1208.6,1210.62,1208.5,1208.63,2825.0,1208.6,1210.62,1208.5,1208.63,2825.0
2021-09-29 15:00:00,1209.24,1212.38,1206.28,1211.91,1451.0,1209.24,1212.38,1206.28,1211.91,1451.0
2021-09-29 15:30:00,1211.64,1213.73,1207.0,1207.84,6038.0,1211.64,1213.73,1207.0,1207.84,6038.0
2021-09-30 09:30:00,1212.4,1224.88,1208.95,1220.64,548.0,1212.4,1224.88,1208.95,1220.64,548.0
2021-09-30 10:00:00,1219.42,1221.0,1215.12,1217.2,1276.0,1219.42,1221.0,1215.12,1217.2,1276.0
2021-09-30 10:30:00,1215.81,1221.07,1212.23,1214.43,1426.0,1215.81,1221.07,1212.23,1214.43,1426.0
2021-09-30 11:00:00,1214.2,1220.16,1212.13,1214.7,2189.0,1214.2,1220.16,1212.13,1214.7,2189.0
2021-09-30 11:30:00,1217.14,1217.14,1209.0,1209.0,884.0,1217.14,1217.14,1209.0,1209.0,884.0
2021-09-30 12:00:00,1210.02,1210.02,1203.1,1204.59,1416.0,1210.02,1210.02,1203.1,1204.59,1416.0
2021-09-30 12:30:00,1203.25,1206.84,1201.87,1205.0,1727.0,1203.25,1206.84,1201.87,1205.0,1727.0
2021-09-30 13:00:00,1205.39,1207.73,1204.08,1204.08,1336.0,1205.39,1207.73,1204.08,1204.08,1336.0
2021-09-30 13:30:00,1204.06,1207.57,1201.92,1206.76,2804.0,1204.06,1207.57,1201.92,1206.76,2804.0
2021-09-30 14:00:00,1207.9,1210.17,1204.94,1206.7,1362.0,1207.9,1210.17,1204.94,1206.7,1362.0
2021-09-30 14:30:00,1207.15,1212.1,1207.15,1208.24,699.0,1207.15,1212.1,1207.15,1208.24,699.0
2021-09-30 15:00:00,1208.94,1210.72,1207.1,1209.2,892.0,1208.94,1210.72,1207.1,1209.2,892.0
2021-09-30 15:30:00,1208.31,1210.1,1194.86,1198.0,3996.0,1208.31,1210.1,1194.86,1198.0,3996.0
2021-10-01 09:30:00,1201.88,1208.32,1185.74,1186.92,3183.0,1201.88,1208.32,1185.74,1186.92,3183.0
2021-10-01 10:00:00,1186.4,1192.53,1182.52,1185.0,1566.0,1186.4,1192.53,1182.52,1185.0,1566.0
2021-10-01 10:30:00,1184.8,1185.76,1179.0,1182.1,2373.0,1184.8,1185.76,1179.0,1182.1,2373.0
2021-10-01 11:00:00,1182.11,1190.99,1182.11,1185.79,1979.0,1182.11,1190.99,1182.11,1185.79,1979.0
2021-10-01 11:30:00,1184.94,1198.96,1182.38,1197.05,3487.0,1184.94,1198.96,1182.38,1197.05,3487.0
2021-10-01 12:00:00,1198.69,1198.69,1192.4,1196.17,1650.0,1198.69,1198.69,1192.4,1196.17,1650.0
2021-10-01 12:30:00,1196.72,1200.75,1196.69,1198.09,2149.0,1196.72,1200.75,1196.69,1198.09,2149.0
2021-10-01 13:00:00,1199.5,1201.8,1197.95,1198.67,1935.0,1199.5,1201.8,1197.95,1198.67,1935.0
2021-10-01 13:30:00,1199.34,1202.81,1199.13,1201.3,4734.0,1199.34,1202.81,1199.13,1201.3,4734.0
2021-10-01 14:00:00,1201.34,1203.32,1201.11,1202.35,2913.0,1201.34,1203.32,1201.11,1202.35,2913.0
2021-10-01 14:30:00,1202.02,1202.56,1195.56,1199.97,2265.0,1202.02,1202.56,1195.56,1199.97,2265.0
2021-10-01 15:00:00,1202.46,1208.98,1200.6,1206.14,3718.0,1202.46,1208.98,1200.6,1206.14,3718.0
2021-10-01 15:30:00,1205.23,1208.1,1199.02,1200.71,9847.0,1205.23,1208.1,1199.02,1200.71,9847.0
2021-10-04 09:30:00,1198.88,1228.9,1198.88,1225.6,2246.0,1198.88,1228.9,1198.88,1225.6,2246.0
2021-10-04 10:00:00,1228.0,1230.81,1211.28,1212.47,1229.0,1228.0,1230.81,1211.28,1212.47,1229.0
2021-10-04 10:30:00,1212.18,1212.94,1206.11,1206.93,899.0,1212.18,1212.94,1206.11,1206.93,899.0
2021-10-04 11:00:00,1209.34,1209.71,1203.83,1209.2,992.0,1209.34,1209.71,1203.83,1209.2,992.0
2021-10-04 11:30:00,1206.92,1209.11,1201.89,1207.62,718.0,1206.92,1209.11,1201.89,1207.62,718.0
2021-10-04 12:00:00,1210.96,1210.98,1205.96,1206.48,520.0,1210.96,1210.98,1205.96,1206.48,520.0
2021-10-04 12:30:00,1207.85,1212.46,1204.9,1212.34,1339.0,1207.85,1212.46,1204.9,1212.34,1339.0
2021-10-04 13:00:00,1211.11,1212.62,1208.79,1210.1,693.0,1211.11,1212.62,1208.79,1210.1,693.0
2021-10-04 13:30:00,1210.65,1212.41,1207.4,1207.4,979.0,1210.65,1212.41,1207.4,1207.4,979.0
2021-10-04 14:00:00,1207.9,1209.99,1201.94,1202.89,1630.0,1207.9,1209.99,1201.94,1202.89,1630.0
2021-10-04 14:30:00,1202.75,1204.07,1198.01,1199.98,1294.0,1202.75,1204.07,1198.01,1199.98,1294.0
2021-10-04 15:00:00,1200.45,1201.39,1195.99,1196.85,1423.0,1200.45,1201.39,1195.99,1196.85,1423.0
2021-10-04 15:30:00,1196.88,1203.91,1196.06,1198.3,3942.0,1196.88,1203.91,1196.06,1198.3,3942.0
2021-10-05 09:30:00,1202.58,1202.58,1191.48,1201.31,971.0,1202.58,1202.58,1191.48,1201.31,971.0
2021-10-05 10:00:00,1201.07,1212.87,1201.01,1212.87,1356.0,1201.07,1212.87,1201.01,1212.87,1356.0
2021-10-05 10:30:00,1212.35,1219.3,1212.35,1216.0,967.0,1212.35,1219.3,1212.35,1216.0,967.0
2021-10-05 11:00:00,1217.28,1219.9,1214.03,1217.15,744.0,1217.28,1219.9,1214.03,1217.15,744.0
2021-10-05 11:30:00,1215.67,1218.99,1215.48,1218.42,1343.0,1215.67,1218.99,1215.48,1218.42,1343.0
2021-10-05 12:00:00,1218.89,1223.18,1217.34,1221.13,816.0,1218.89,1223.18,1217.34,1221.13,816.0
2021-10-05 12:30:00,1219.85,1222.45,1217.84,1222.45,1013.0,1219.85,1222.45,1217.84,1222.45,1013.0
2021-10-05 13:00:00,1223.03,1226.29,1221.66,1225.0,1935.0,1223.03,1226.29,1221.66,1225.0,1935.0
2021-10-05 13:30:00,1225.03,1226.05,1223.16,1224.6,1201.0,1225.03,1226.05,1223.16,1224.6,1201.0
2021-10-05 14:00:00,1224.34,1225.69,1222.86,1225.0,1691.0,1224.34,1225.69,1222.86,1225.0,1691.0
2021-10-05 14:30:00,1225.0,1232.79,1225.0,1232.51,3297.0,1225.0,1232.79,1225.0,1232.51,3297.0
2021-10-05 15:00:00,1232.18,1233.8,1227.97,1228.57,2387.0,1232.18,1233.8,1227.97,1228.57,2387.0
2021-10-05 15:30:00,1226.24,1230.07,1223.12,1223.7,8048.0,1226.24,1230.07,1223.12,1223.7,8048.0
2021-10-06 09:30:00,1218.87,1226.71,1216.38,1226.71,1010.0,1218.87,1226.71,1216.38,1226.71,1010.0
2021-10-06 10:00:00,1220.21,1226.76,1215.89,1226.25,1303.0,1220.21,1226.76,1215.89,1226.25,1303.0
2021-10-06 10:30:00,1228.39,1229.27,1222.42,1227.99,1475.0,1228.39,1229.27,1222.42,1227.99,1475.0
2021-10-06 11:00:00,1227.23,1232.9,1223.42,1223.42,1419.0,1227.23,1232.9,1223.42,1223.42,1419.0
2021-10-06 11:30:00,1224.0,1229.82,1220.72,1229.82,984.0,1224.0,1229.82,1220.72,1229.82,984.0
2021-10-06 12:00:00,1229.62,1230.04,1223.82,1225.73,964.0,1229.62,1230.04,1223.82,1225.73,964.0
2021-10-06 12:30:00,1225.73,1230.5,1223.69,1227.52,1556.0,1225.73,1230.5,1223.69,1227.52,1556.0
2021-10-06 13:00:00,1227.7,1229.98,1222.51,1229.98,823.0,1227.7,1229.98,1222.51,1229.98,823.0
2021-10-06 13:30:00,1231.31,1239.52,1231.11,1235.54,1550.0,1231.31,1239.52,1231.11,1235.54,1550.0
2021-10-06 14:00:00,1235.54,1237.49,1230.99,1234.17,2495.0,1235.54,1237.49,1230.99,1234.17,2495.0
2021-10-06 14:30:00,1234.17,1237.69,1232.0,1233.64,1192.0,1234.17,1237.69,1232.0,1233.64,1192.0
2021-10-06 15:00:00,1234.0,1238.9,1233.83,1236.52,1608.0,1234.0,1238.9,1233.83,1236.52,1608.0
2021-10-06 15:30:00,1237.5,1244.44,1232.26,1244.44,4998.0,1237.5,1244.44,1232.26,1244.44,4998.0
2021-10-07 09:30:00,1255.0,1264.1,1250.02,1261.74,2152.0,1255.0,1264.1,1250.02,1261.74,2152.0
2021-10-07 10:00:00,1264.53,1264.98,1259.54,1262.0,751.0,1264.53,1264.98,1259.54,1262.0,751.0
2021-10-07 10:30:00,1262.19,1263.7,1259.34,1262.0,1292.0,1262.19,1263.7,1259.34,1262.0,1292.0
2021-10-07 11:00:00,1261.84,1266.0,1258.6,1264.96,2038.0,1261.84,1266.0,1258.6,1264.96,2038.0
2021-10-07 11:30:00,1263.03,1265.85,1260.61,1263.85,1875.0,1263.03,1265.85,1260.61,1263.85,1875.0
2021-10-07 12:00:00,1263.49,1264.26,1260.14,1261.0,1565.0,1263.49,1264.26,1260.14,1261.0,1565.0
2021-10-07 12:30:00,1260.46,1261.99,1257.94,1258.96,640.0,1260.46,1261.99,1257.94,1258.96,640.0
2021-10-07 13:00:00,1258.41,1264.5,1257.7,1264.5,773.0,1258.41,1264.5,1257.7,1264.5,773.0
2021-10-07 13:30:00,1264.5,1265.41,1261.34,1265.26,2865.0,1264.5,1265.41,1261.34,1265.26,2865.0
2021-10-07 14:00:00,1263.68,1265.15,1260.78,1263.19,1716.0,1263.68,1265.15,1260.78,1263.19,1716.0
2021-10-07 14:30:00,1263.4,1263.4,1259.47,1260.48,1270.0,1263.4,1263.4,1259.47,1260.48,1270.0
2021-10-07 15:00:00,1259.6,1264.4,1258.48,1261.0,1728.0,1259.6,1264.4,1258.48,1261.0,1728.0
2021-10-07 15:30:00,1260.92,1262.79,1255.0,1257.57,5848.0,1260.92,1262.79,1255.0,1257.57,5848.0
2021-10-08 09:30:00,1259.6,1267.59,1256.95,1267.59,770.0,1259.6,1267.59,1256.95,1267.59,770.0
2021-10-08 10:00:00,1266.81,1269.99,1262.0,1266.21,755.0,1266.81,1269.99,1262.0,1266.21,755.0
2021-10-08 10:30:00,1266.37,1268.91,1263.95,1266.1,580.0,1266.37,1268.91,1263.95,1266.1,580.0
2021-10-08 11:00:00,1266.1,1269.33,1264.37,1268.22,691.0,1266.1,1269.33,1264.37,1268.22,691.0
2021-10-08 11:30:00,1268.73,1268.73,1264.28,1265.98,385.0,1268.73,1268.73,1264.28,1265.98,385.0
2021-10-08 12:00:00,1265.49,1268.96,1263.76,1263.97,734.0,1265.49,1268.96,1263.76,1263.97,734.0
2021-10-08 12:30:00,1263.49,1266.88,1262.06,1266.88,606.0,1263.49,1266.88,1262.06,1266.88,606.0
2021-10-08 13:00:00,1266.65,1266.65,1263.57,1265.14,1214.0,1266.65,1266.65,1263.57,1265.14,1214.0
2021-10-08 13:30:00,1264.96,1269.81,1264.34,1269.12,1915.0,1264.96,1269.81,1264.34,1269.12,1915.0
2021-10-08 14:00:00,1269.12,1274.4,1268.85,1273.78,1202.0,1269.12,1274.4,1268.85,1273.78,1202.0
2021-10-08 14:30:00,1273.48,1274.0,1268.48,1269.15,948.0,1273.48,1274.0,1268.48,1269.15,948.0
2021-10-08 15:00:00,1270.24,1271.04,1264.77,1266.0,2523.0,1270.24,1271.04,1264.77,1266.0,2523.0
2021-10-08 15:30:00,1266.0,1270.84,1263.27,1266.0,4415.0,1266.0,1270.84,1263.27,1266.0,4415.0
2021-10-11 09:30:00,1265.76,1274.32,1261.91,1269.3,3098.0,1265.76,1274.32,1261.91,1269.3,3098.0
2021-10-11 10:00:00,1268.49,1269.19,1255.15,1261.22,4235.0,1268.49,1269.19,1255.15,1261.22,4235.0
2021-10-11 10:30:00,1259.02,1264.89,1257.87,1261.03,4093.0,1259.02,1264.89,1257.87,1261.03,4093.0
2021-10-11 11:00:00,1260.05,1260.46,1255.11,1255.13,1447.0,1260.05,1260.46,1255.11,1255.13,1447.0
2021-10-11 11:30:00,1255.26,1260.48,1255.26,1256.39,826.0,1255.26,1260.48,1255.26,1256.39,826.0
2021-10-11 12:00:00,1255.79,1256.96,1253.08,1254.0,1503.0,1255.79,1256.96,1253.08,1254.0,1503.0
2021-10-11 12:30:00,1253.46,1256.62,1253.46,1255.54,1863.0,1253.46,1256.62,1253.46,1255.54,1863.0
2021-10-11 13:00:00,1255.73,1257.04,1253.62,1255.3,2067.0,1255.73,1257.04,1253.62,1255.3,2067.0
2021-10-11 13:30:00,1254.78,1256.66,1250.96,1251.86,1238.0,1254.78,1256.66,1250.96,1251.86,1238.0
2021-10-11 14:00:00,1252.06,1253.68,1246.6,1247.97,1323.0,1252.06,1253.68,1246.6,1247.97,1323.0
2021-10-11 14:30:00,1248.45,1251.7,1247.87,1251.09,1861.0,1248.45,1251.7,1247.87,1251.09,1861.0
2021-10-11 15:00:00,1250.4,1250.86,1246.6,1246.6,2250.0,1250.4,1250.86,1246.6,1246.6,2250.0
2021-10-11 15:30:00,1246.9,1249.15,1239.01,1240.0,5092.0,1246.9,1249.15,1239.01,1240.0,5092.0
2021-10-12 09:30:00,1248.75,1270.0,1239.9,1265.18,5357.0,1248.75,1270.0,1239.9,1265.18,5357.0
2021-10-12 10:00:00,1264.0,1271.99,1260.17,1267.37,2613.0,1264.0,1271.99,1260.17,1267.37,2613.0
2021-10-12 10:30:00,1266.79,1270.1,1263.78,1265.62,1128.0,1266.79,1270.1,1263.78,1265.62,1128.0
2021-10-12 11:00:00,1265.0,1269.39,1264.95,1268.33,1405.0,1265.0,1269.39,1264.95,1268.33,1405.0
2021-10-12 11:30:00,1268.26,1269.47,1265.96,1267.36,1075.0,1268.26,1269.47,1265.96,1267.36,1075.0
2021-10-12 12:00:00,1266.76,1272.4,1266.07,1267.59,2956.0,1266.76,1272.4,1266.07,1267.59,2956.0
2021-10-12 12:30:00,1266.9,1268.4,1263.75,1264.61,1007.0,1266.9,1268.4,1263.75,1264.61,1007.0
2021-10-12 13:00:00,1264.54,1267.88,1262.91,1267.88,1520.0,1264.54,1267.88,1262.91,1267.88,1520.0
2021-10-12 13:30:00,1265.41,1268.68,1264.68,1265.17,1024.0,1265.41,1268.68,1264.68,1265.17,1024.0
2021-10-12 14:00:00,1265.11,1266.84,1263.03,1265.51,1538.0,1265.11,1266.84,1263.03,1265.51,1538.0
2021-10-12 14:30:00,1266.97,1268.3,1265.01,1265.1,1425.0,1266.97,1268.3,1265.01,1265.1,1425.0
2021-10-12 15:00:00,1264.77,1267.96,1264.11,1266.22,2102.0,1264.77,1267.96,1264.11,1266.22,2102.0
2021-10-12 15:30:00,1266.22,1266.22,1256.1,1258.92,4904.0,1266.22,1266.22,1256.1,1258.92,4904.0
2021-10-13 09:30:00,1264.18,1264.18,1251.02,1256.65,1829.0,1264.18,1264.18,1251.02,1256.65,1829.0
2021-10-13 10:00:00,1252.4,1253.81,1243.51,1247.9,1367.0,1252.4,1253.81,1243.51,1247.9,1367.0
2021-10-13 10:30:00,1246.74,1253.9,1246.42,1251.15,1835.0,1246.74,1253.9,1246.42,1251.15,1835.0
2021-10-13 11:00:00,1250.0,1253.61,1248.24,1249.5,860.0,1250.0,1253.61,1248.24,1249.5,860.0
2021-10-13 11:30:00,1250.4,1254.9,1248.8,1253.71,2243.0,1250.4,1254.9,1248.8,1253.71,2243.0
2021-10-13 12:00:00,1254.66,1259.0,1253.93,1258.77,956.0,1254.66,1259.0,1253.93,1258.77,956.0
2021-10-13 12:30:00,1259.06,1262.99,1256.73,1261.77,1090.0,1259.06,1262.99,1256.73,1261.77,1090.0
2021-10-13 13:00:00,1261.62,1264.95,1259.06,1264.13,1330.0,1261.62,1264.95,1259.06,1264.13,1330.0
2021-10-13 13:30:00,1264.04,1266.8,1264.04,1265.87,1077.0,1264.04,1266.8,1264.04,1265.87,1077.0
2021-10-13 14:00:00,1265.98,1268.23,1263.0,1265.72,1649.0,1265.98,1268.23,1263.0,1265.72,1649.0
2021-10-13 14:30:00,1265.8,1267.38,1262.4,1267.24,1735.0,1265.8,1267.38,1262.4,1267.24,1735.0
2021-10-13 15:00:00,1266.05,1269.89,1264.83,1269.01,1613.0,1266.05,1269.89,1264.83,1269.01,1613.0
2021-10-13 15:30:00,1268.97,1274.99,1268.3,1273.29,8708.0,1268.97,1274.99,1268.3,1273.29,8708.0
2021-10-14 09:30:00,1276.0,1291.45,1275.02,1288.57,4778.0,1276.0,1291.45,1275.02,1288.57,4778.0
2021-10-14 10:00:00,1288.6,1299.94,1288.45,1293.67,5236.0,1288.6,1299.94,1288.45,1293.67,5236.0
2021-10-14 10:30:00,1293.68,1299.97,1292.91,1294.12,2982.0,1293.68,1299.97,1292.91,1294.12,2982.0
2021-10-14 11:00:00,1293.41,1295.98,1288.68,1291.37,2495.0,1293.41,1295.98,1288.68,1291.37,2495.0
2021-10-14 11:30:00,1292.14,1294.27,1290.85,1293.13,2306.0,1292.14,1294.27,1290.85,1293.13,2306.0
2021-10-14 12:00:00,1293.53,1297.0,1293.21,1293.21,2003.0,1293.53,1297.0,1293.21,1293.21,2003.0
2021-10-14 12:30:00,1294.12,1298.07,1293.44,1297.34,2274.0,1294.12,1298.07,1293.44,1297.34,2274.0
2021-10-14 13:00:00,1297.42,1299.0,1294.33,1296.16,2096.0,1297.42,1299.0,1294.33,1296.16,2096.0
2021-10-14 13:30:00,1296.29,1299.0,1295.63,1295.81,3018.0,1296.29,1299.0,1295.63,1295.81,3018.0
2021-10-14 14:00:00,1295.82,1297.73,1293.46,1297.67,1826.0,1295.82,1297.73,1293.46,1297.67,1826.0
2021-10-14 14:30:00,1297.49,1298.05,1293.58,1297.2,2677.0,1297.49,1298.05,1293.58,1297.2,2677.0
2021-10-14 15:00:00,1297.36,1297.36,1293.74,1294.83,3220.0,1297.36,1297.36,1293.74,1294.83,3220.0
2021-10-14 15:30:00,1294.83,1299.65,1293.81,1299.64,7969.0,1294.83,1299.65,1293.81,1299.64,7969.0
2021-10-15 09:30:00,1300.0,1305.0,1298.03,1302.55,3801.0,1300.0,1305.0,1298.03,1302.55,3801.0
2021-10-15 10:00:00,1301.5,1304.8,1296.1,1300.3,3801.0,1301.5,1304.8,1296.1,1300.3,3801.0
2021-10-15 10:30:00,1299.37,1305.32,1298.19,1304.49,3169.0,1299.37,1305.32,1298.19,1304.49,3169.0
2021-10-15 11:00:00,1305.15,1305.32,1300.0,1303.2,4669.0,1305.15,1305.32,1300.0,1303.2,4669.0
2021-10-15 11:30:00,1302.8,1303.61,1300.59,1301.7,4620.0,1302.8,1303.61,1300.59,1301.7,4620.0
2021-10-15 12:00:00,1301.81,1304.2,1300.86,1304.2,2543.0,1301.81,1304.2,1300.86,1304.2,2543.0
2021-10-15 12:30:00,1304.0,1307.05,1301.93,1304.97,3753.0,1304.0,1307.05,1301.93,1304.97,3753.0
2021-10-15 13:00:00,1306.2,1306.75,1302.25,1302.69,4719.0,1306.2,1306.75,1302.25,1302.69,4719.0
2021-10-15 13:30:00,1302.7,1308.04,1301.75,1307.22,5303.0,1302.7,1308.04,1301.75,1307.22,5303.0
2021-10-15 14:00:00,1307.7,1312.91,1307.21,1309.78,2732.0,1307.7,1312.91,1307.21,1309.78,2732.0
2021-10-15 14:30:00,1309.78,1310.51,1305.51,1310.51,2951.0,1309.78,1310.51,1305.51,1310.51,2951.0
2021-10-15 15:00:00,1309.93,1311.57,1305.61,1309.23,3580.0,1309.93,1311.57,1305.61,1309.23,3580.0
2021-10-15 15:30:00,1310.11,1316.66,1303.38,1311.91,22457.0,1310.11,1316.66,1303.38,1311.91,22457.0
2021-10-18 09:30:00,1310.64,1315.98,1295.3,1298.0,3180.0,1310.64,1315.98,1295.3,1298.0,3180.0
2021-10-18 10:00:00,1297.56,1301.08,1295.0,1295.0,1464.0,1297.56,1301.08,1295.0,1295.0,1464.0
2021-10-18 10:30:00,1295.6,1299.6,1293.3,1297.7,1365.0,1295.6,1299.6,1293.3,1297.7,1365.0
2021-10-18 11:00:00,1297.7,1303.99,1296.36,1301.98,3349.0,1297.7,1303.99,1296.36,1301.98,3349.0
2021-10-18 11:30:00,1301.85,1302.76,1295.11,1300.06,2310.0,1301.85,1302.76,1295.11,1300.06,2310.0
2021-10-18 12:00:00,1300.69,1304.0,1300.23,1303.52,3025.0,1300.69,1304.0,1300.23,1303.52,3025.0
2021-10-18 12:30:00,1304.41,1306.17,1299.4,1301.54,1977.0,1304.41,1306.17,1299.4,1301.54,1977.0
2021-10-18 13:00:00,1301.32,1302.27,1293.12,1294.88,2193.0,1301.32,1302.27,1293.12,1294.88,2193.0
2021-10-18 13:30:00,1293.79,1296.01,1292.79,1295.0,1993.0,1293.79,1296.01,1292.79,1295.0,1993.0
2021-10-18 14:00:00,1295.42,1296.28,1292.48,1293.83,2501.0,1295.42,1296.28,1292.48,1293.83,2501.0
2021-10-18 14:30:00,1293.22,1295.2,1292.93,1294.55,2462.0,1293.22,1295.2,1292.93,1294.55,2462.0
2021-10-18 15:00:00,1294.52,1294.81,1290.48,1291.3,1853.0,1294.52,1294.81,1290.48,1291.3,1853.0
2021-10-18 15:30:00,1291.05,1296.9,1289.61,1294.37,4297.0,1291.05,1296.9,1289.61,1294.37,4297.0
2021-10-19 09:30:00,1305.92,1306.82,1292.65,1297.58,1979.0,1305.92,1306.82,1292.65,1297.58,1979.0
2021-10-19 10:00:00,1296.88,1305.78,1294.25,1303.68,1693.0,1296.88,1305.78,1294.25,1303.68,1693.0
2021-10-19 10:30:00,1303.59,1306.45,1299.94,1301.5,879.0,1303.59,1306.45,1299.94,1301.5,879.0
2021-10-19 11:00:00,1302.21,1303.09,1300.13,1303.09,1504.0,1302.21,1303.09,1300.13,1303.09,1504.0
2021-10-19 11:30:00,1302.07,1303.46,1298.16,1303.25,1219.0,1302.07,1303.46,1298.16,1303.25,1219.0
2021-10-19 12:00:00,1304.17,1304.57,1301.88,1303.97,575.0,1304.17,1304.57,1301.88,1303.97,575.0
2021-10-19 12:30:00,1304.99,1309.75,1304.0,1309.12,1568.0,1304.99,1309.75,1304.0,1309.12,1568.0
2021-10-19 13:00:00,1309.0,1309.41,1305.08,1305.9,2168.0,1309.0,1309.41,1305.08,1305.9,2168.0
2021-10-19 13:30:00,1306.11,1310.46,1305.13,1310.3,1003.0,1306.11,1310.46,1305.13,1310.3,1003.0
2021-10-19 14:00:00,1309.75,1312.4,1308.36,1309.5,1879.0,1309.75,1312.4,1308.36,1309.5,1879.0
2021-10-19 14:30:00,1309.15,1309.78,1308.61,1308.87,1192.0,1309.15,1309.78,1308.61,1308.87,1192.0
2021-10-19 15:00:00,1308.18,1311.21,1307.47,1307.57,2113.0,1308.18,1311.21,1307.47,1307.57,2113.0
2021-10-19 15:30:00,1307.46,1310.56,1305.05,1310.56,3342.0,1307.46,1310.56,1305.05,1310.56,3342.0
2021-10-20 09:30:00,1313.45,1320.8,1312.97,1318.98,1474.0,1313.45,1320.8,1312.97,1318.98,1474.0
2021-10-20 10:00:00,1320.0,1329.98,1317.58,1326.56,2316.0,1320.0,1329.98,1317.58,1326.56,2316.0
2021-10-20 10:30:00,1326.5,1328.07,1318.41,1320.0,2088.0,1326.5,1328.07,1318.41,1320.0,2088.0
2021-10-20 11:00:00,1319.8,1321.93,1316.02,1320.0,1872.0,1319.8,1321.93,1316.02,1320.0,1872.0
2021-10-20 11:30:00,1318.99,1321.85,1318.98,1321.39,1317.0,1318.99,1321.85,1318.98,1321.39,1317.0
2021-10-20 12:00:00,1321.15,1323.64,1319.2,1319.57,1650.0,1321.15,1323.64,1319.2,1319.57,1650.0
2021-10-20 12:30:00,1319.8,1321.92,1319.06,1319.91,2322.0,1319.8,1321.92,1319.06,1319.91,2322.0
2021-10-20 13:00:00,1319.7,1320.0,1314.45,1317.68,1979.0,1319.7,1320.0,1314.45,1317.68,1979.0
2021-10-20 13:30:00,1317.95,1320.14,1316.62,1318.51,2777.0,1317.95,1320.14,1316.62,1318.51,2777.0
2021-10-20 14:00:00,1319.6,1321.2,1316.81,1316.81,1992.0,1319.6,1321.2,1316.81,1316.81,1992.0
2021-10-20 14:30:00,1317.47,1320.0,1317.47,1320.0,1202.0,1317.47,1320.0,1317.47,1320.0,1202.0
2021-10-20 15:00:00,1319.72,1320.78,1318.0,1320.02,1261.0,1319.72,1320.78,1318.0,1320.02,1261.0
2021-10-20 15:30:00,1319.46,1323.7,1315.76,1323.7,6246.0,1319.46,1323.7,1315.76,1323.7,6246.0
2021-10-21 09:30:00,1320.28,1323.0,1311.2,1319.98,3271.0,1320.28,1323.0,1311.2,1319.98,3271.0
2021-10-21 10:00:00,1321.5,1322.99,1316.5,1319.13,3866.0,1321.5,1322.99,1316.5,1319.13,3866.0
2021-10-21 10:30:00,1320.0,1323.71,1315.32,1317.79,3434.0,1320.0,1323.71,1315.32,1317.79,3434.0
2021-10-21 11:00:00,1319.03,1319.35,1311.79,1315.19,1933.0,1319.03,1319.35,1311.79,1315.19,1933.0
2021-10-21 11:30:00,1315.17,1316.79,1312.05,1315.5,1295.0,1315.17,1316.79,1312.05,1315.5,1295.0
2021-10-21 12:00:00,1316.04,1316.04,1312.7,1314.8,792.0,1316.04,1316.04,1312.7,1314.8,792.0
2021-10-21 12:30:00,1315.07,1315.07,1309.05,1312.41,639.0,1315.07,1315.07,1309.05,1312.41,639.0
2021-10-21 13:00:00,1311.14,1314.92,1311.14,1314.92,872.0,1311.14,1314.92,1311.14,1314.92,872.0
2021-10-21 13:30:00,1314.92,1315.59,1312.01,1312.01,1050.0,1314.92,1315.59,1312.01,1312.01,1050.0
2021-10-21 14:00:00,1313.2,1314.67,1311.83,1314.19,1253.0,1313.2,1314.67,1311.83,1314.19,1253.0
2021-10-21 14:30:00,1314.3,1314.3,1310.07,1312.37,1625.0,1314.3,1314.3,1310.07,1312.37,1625.0
2021-10-21 15:00:00,1311.81,1316.9,1311.8,1316.24,1290.0,1311.81,1316.9,1311.8,1316.24,1290.0
2021-10-21 15:30:00,1316.35,1318.33,1314.7,1317.57,4186.0,1316.35,1318.33,1314.7,1317.57,4186.0
2021-10-22 09:30:00,1317.34,1324.94,1316.29,1318.11,1519.0,1317.34,1324.94,1316.29,1318.11,1519.0
2021-10-22 10:00:00,1318.14,1320.49,1316.29,1319.01,2792.0,1318.14,1320.49,1316.29,1319.01,2792.0
2021-10-22 10:30:00,1317.99,1319.34,1312.61,1312.64,988.0,1317.99,1319.34,1312.61,1312.64,988.0
2021-10-22 11:00:00,1310.21,1315.52,1310.21,1313.21,1132.0,1310.21,1315.52,1310.21,1313.21,1132.0
2021-10-22 11:30:00,1314.5,1314.5,1310.02,1311.88,994.0,1314.5,1314.5,1310.02,1311.88,994.0
2021-10-22 12:00:00,1313.1,1316.39,1311.94,1314.0,639.0,1313.1,1316.39,1311.94,1314.0,639.0
2021-10-22 12:30:00,1314.93,1319.1,1314.6,1318.0,1121.0,1314.93,1319.1,1314.6,1318.0,1121.0
2021-10-22 13:00:00,1318.38,1320.0,1317.1,1318.18,991.0,1318.38,1320.0,1317.1,1318.18,991.0
2021-10-22 13:30:00,1317.45,1319.57,1315.4,1318.98,1237.0,1317.45,1319.57,1315.4,1318.98,1237.0
2021-10-22 14:00:00,1318.9,1322.21,1318.62,1318.97,3371.0,1318.9,1322.21,1318.62,1318.97,3371.0
2021-10-22 14:30:00,1320.0,1320.5,1315.15,1315.58,2120.0,1320.0,1320.5,1315.15,1315.58,2120.0
2021-10-22 15:00:00,1315.4,1316.4,1312.71,1314.45,1292.0,1315.4,1316.4,1312.71,1314.45,1292.0
2021-10-22 15:30:00,1315.67,1321.3,1315.67,1321.3,7089.0,1315.67,1321.3,1315.67,1321.3,7089.0
2021-10-25 09:30:00,1324.99,1324.99,1309.88,1322.7,1032.0,1324.99,1324.99,1309.88,1322.7,1032.0
2021-10-25 10:00:00,1322.0,1323.06,1317.2,1317.78,1767.0,1322.0,1323.06,1317.2,1317.78,1767.0
2021-10-25 10:30:00,1317.92,1323.57,1317.55,1322.75,751.0,1317.92,1323.57,1317.55,1322.75,751.0
2021-10-25 11:00:00,1322.59,1326.0,1322.58,1324.8,1228.0,1322.59,1326.0,1322.58,1324.8,1228.0
2021-10-25 11:30:00,1323.75,1329.12,1323.32,1323.64,809.0,1323.75,1329.12,1323.32,1323.64,809.0
2021-10-25 12:00:00,1323.12,1325.8,1322.15,1322.82,1286.0,1323.12,1325.8,1322.15,1322.82,1286.0
2021-10-25 12:30:00,1324.4,1325.99,1321.0,1321.3,677.0,1324.4,1325.99,1321.0,1321.3,677.0
2021-10-25 13:00:00,1323.3,1327.0,1322.02,1324.23,1565.0,1323.3,1327.0,1322.02,1324.23,1565.0
2021-10-25 13:30:00,1325.02,1328.6,1323.7,1327.99,780.0,1325.02,1328.6,1323.7,1327.99,780.0
2021-10-25 14:00:00,1326.55,1329.11,1326.1,1328.26,1040.0,1326.55,1329.11,1326.1,1328.26,1040.0
2021-10-25 14:30:00,1328.85,1333.57,1325.67,1332.89,3295.0,1328.85,1333.57,1325.67,1332.89,3295.0
2021-10-25 15:00:00,1332.94,1333.99,1328.23,1329.25,1918.0,1332.94,1333.99,1328.23,1329.25,1918.0
2021-10-25 15:30:00,1329.25,1333.54,1326.26,1331.99,3240.0,1329.25,1333.54,1326.26,1331.99,3240.0
2021-10-26 09:30:00,1333.1,1335.27,1329.24,1332.71,816.0,1333.1,1335.27,1329.24,1332.71,816.0
2021-10-26 10:00:00,1331.05,1335.26,1331.05,1333.78,407.0,1331.05,1335.26,1331.05,1333.78,407.0
2021-10-26 10:30:00,1333.17,1334.1,1331.7,1331.92,293.0,1333.17,1334.1,1331.7,1331.92,293.0
2021-10-26 11:00:00,1332.96,1335.0,1331.29,1333.44,658.0,1332.96,1335.0,1331.29,1333.44,658.0
2021-10-26 11:30:00,1333.47,1334.8,1329.06,1329.06,875.0,1333.47,1334.8,1329.06,1329.06,875.0
2021-10-26 12:00:00,1328.82,1328.82,1325.0,1325.51,367.0,1328.82,1328.82,1325.0,1325.51,367.0
2021-10-26 12:30:00,1325.03,1329.0,1325.0,1328.01,589.0,1325.03,1329.0,1325.0,1328.01,589.0
2021-10-26 13:00:00,1330.51,1331.77,1328.48,1331.28,268.0,1330.51,1331.77,1328.48,1331.28,268.0
2021-10-26 13:30:00,1333.39,1335.21,1329.41,1329.93,1744.0,1333.39,1335.21,1329.41,1329.93,1744.0
2021-10-26 14:00:00,1332.19,1336.56,1330.79,1333.71,906.0,1332.19,1336.56,1330.79,1333.71,906.0
2021-10-26 14:30:00,1334.0,1339.59,1333.63,1337.7,1262.0,1334.0,1339.59,1333.63,1337.7,1262.0
2021-10-26 15:00:00,1337.8,1339.17,1335.1,1335.1,705.0,1337.8,1339.17,1335.1,1335.1,705.0
2021-10-26 15:30:00,1335.1,1335.52,1325.5,1329.0,3907.0,1335.1,1335.52,1325.5,1329.0,3907.0
2021-10-27 09:30:00,1321.31,1338.69,1321.31,1331.0,1994.0,1321.31,1338.69,1321.31,1331.0,1994.0
2021-10-27 10:00:00,1332.03,1343.56,1331.69,1331.7,1500.0,1332.03,1343.56,1331.69,1331.7,1500.0
2021-10-27 10:30:00,1327.97,1331.87,1326.16,1326.16,1083.0,1327.97,1331.87,1326.16,1326.16,1083.0
2021-10-27 11:00:00,1328.0,1331.36,1324.72,1325.75,684.0,1328.0,1331.36,1324.72,1325.75,684.0
2021-10-27 11:30:00,1324.65,1325.73,1315.11,1316.67,1368.0,1324.65,1325.73,1315.11,1316.67,1368.0
2021-10-27 12:00:00,1316.24,1319.7,1316.15,1316.29,686.0,1316.24,1319.7,1316.15,1316.29,686.0
2021-10-27 12:30:00,1316.32,1316.35,1309.22,1312.29,1230.0,1316.32,1316.35,1309.22,1312.29,1230.0
2021-10-27 13:00:00,1310.5,1310.75,1307.12,1308.72,514.0,1310.5,1310.75,1307.12,1308.72,514.0
2021-10-27 13:30:00,1307.43,1311.94,1302.28,1311.0,1704.0,1307.43,1311.94,1302.28,1311.0,1704.0
2021-10-27 14:00:00,1310.88,1312.36,1308.93,1309.33,776.0,1310.88,1312.36,1308.93,1309.33,776.0
2021-10-27 14:30:00,1310.36,1310.36,1303.22,1304.38,1215.0,1310.36,1310.36,1303.22,1304.38,1215.0
2021-10-27 15:00:00,1304.4,1310.31,1303.07,1310.31,1303.0,1304.4,1310.31,1303.07,1310.31,1303.0
2021-10-27 15:30:00,1310.31,1310.31,1302.0,1302.0,3736.0,1310.31,1310.31,1302.0,1302.0,3736.0
2021-10-28 09:30:00,1305.0,1327.46,1305.0,1323.49,590.0,1305.0,1327.46,1305.0,1323.49,590.0
2021-10-28 10:00:00,1319.06,1321.39,1310.6,1313.0,772.0,1319.06,1321.39,1310.6,1313.0,772.0
2021-10-28 10:30:00,1314.65,1316.07,1309.94,1310.77,508.0,1314.65,1316.07,1309.94,1310.77,508.0
2021-10-28 11:00:00,1310.61,1315.4,1307.55,1310.97,585.0,1310.61,1315.4,1307.55,1310.97,585.0
2021-10-28 11:30:00,1310.6,1312.21,1303.97,1309.46,1135.0,1310.6,1312.21,1303.97,1309.46,1135.0
2021-10-28 12:00:00,1311.76,1313.78,1307.47,1310.85,400.0,1311.76,1313.78,1307.47,1310.85,400.0
2021-10-28 12:30:00,1310.25,1313.41,1306.72,1309.01,667.0,1310.25,1313.41,1306.72,1309.01,667.0
2021-10-28 13:00:00,1311.11,1315.36,1309.51,1310.56,608.0,1311.11,1315.36,1309.51,1310.56,608.0
2021-10-28 13:30:00,1312.92,1315.11,1312.35,1313.35,526.0,1312.92,1315.11,1312.35,1313.35,526.0
2021-10-28 14:00:00,1312.41,1321.04,1312.41,1318.1,596.0,1312.41,1321.04,1312.41,1318.1,596.0
2021-10-28 14:30:00,1318.24,1323.6,1317.99,1321.79,802.0,1318.24,1323.6,1317.99,1321.79,802.0
2021-10-28 15:00:00,1320.01,1321.98,1317.5,1317.54,957.0,1320.01,1321.98,1317.5,1317.54,957.0
2021-10-28 15:30:00,1317.56,1327.48,1317.55,1326.7,3890.0,1317.56,1327.48,1317.55,1326.7,3890.0
2021-10-29 09:30:00,1321.95,1330.68,1321.95,1328.95,828.0,1321.95,1330.68,1321.95,1328.95,828.0
2021-10-29 10:00:00,1328.23,1328.99,1320.73,1324.64,529.0,1328.23,1328.99,1320.73,1324.64,529.0
2021-10-29 10:30:00,1324.29,1326.09,1320.38,1321.23,575.0,1324.29,1326.09,1320.38,1321.23,575.0
2021-10-29 11:00:00,1321.1,1324.06,1318.05,1321.05,724.0,1321.1,1324.06,1318.05,1321.05,724.0
2021-10-29 11:30:00,1323.3,1329.9,1322.47,1328.71,415.0,1323.3,1329.9,1322.47,1328.71,415.0
2021-10-29 12:00:00,1328.14,1328.15,1321.29,1324.3,597.0,1328.14,1328.15,1321.29,1324.3,597.0
2021-10-29 12:30:00,1323.14,1325.8,1320.0,1320.0,533.0,1323.14,1325.8,1320.0,1320.0,533.0
2021-10-29 13:00:00,1321.2,1322.55,1319.01,1321.03,1159.0,1321.2,1322.55,1319.01,1321.03,1159.0
2021-10-29 13:30:00,1321.55,1322.06,1318.8,1320.61,812.0,1321.55,1322.06,1318.8,1320.61,812.0
2021-10-29 14:00:00,1320.08,1320.83,1316.38,1318.31,815.0,1320.08,1320.83,1316.38,1318.31,815.0
2021-10-29 14:30:00,1319.18,1319.18,1316.91,1317.16,517.0,1319.18,1319.18,1316.91,1317.16,517.0
2021-10-29 15:00:00,1317.5,1318.89,1311.16,1313.88,776.0,1317.5,1318.89,1311.16,1313.88,776.0
2021-10-29 15:30:00,1315.73,1321.79,1312.21,1314.53,4781.0,1315.73,1321.79,1312.21,1314.53,4781.0
2021-11-01 09:30:00,1316.26,1323.0,1313.3,1313.3,667.0,1316.26,1323.0,1313.3,1313.3,667.0
2021-11-01 10:00:00,1318.8,1322.39,1314.99,1317.31,369.0,1318.8,1322.39,1314.99,1317.31,369.0
2021-11-01 10:30:00,1319.76,1323.15,1315.81,1319.04,378.0,1319.76,1323.15,1315.81,1319.04,378.0
2021-11-01 11:00:00,1322.7,1323.69,1319.17,1321.0,201.0,1322.7,1323.69,1319.17,1321.0,201.0
2021-11-01 11:30:00,1319.39,1320.15,1315.9,1315.91,363.0,1319.39,1320.15,1315.9,1315.91,363.0
2021-11-01 12:00:00,1317.34,1319.55,1313.12,1315.34,914.0,1317.34,1319.55,1313.12,1315.34,914.0
2021-11-01 12:30:00,1314.25,1318.99,1313.3,1316.92,1096.0,1314.25,1318.99,1313.3,1316.92,1096.0
2021-11-01 13:00:00,1316.31,1316.37,1310.21,1311.79,1455.0,1316.31,1316.37,1310.21,1311.79,1455.0
2021-11-01 13:30:00,1311.43,1312.59,1307.81,1312.01,2299.0,1311.43,1312.59,1307.81,1312.01,2299.0
2021-11-01 14:00:00,1311.02,1311.46,1305.5,1308.24,1079.0,1311.02,1311.46,1305.5,1308.24,1079.0
2021-11-01 14:30:00,1307.6,1312.33,1307.54,1311.63,1331.0,1307.6,1312.33,1307.54,1311.63,1331.0
2021-11-01 15:00:00,1312.29,1315.4,1311.0,1314.45,1234.0,1312.29,1315.4,1311.0,1314.45,1234.0
2021-11-01 15:30:00,1314.63,1317.65,1313.91,1317.65,2607.0,1314.63,1317.65,1313.91,1317.65,2607.0
2021-11-02 09:30:00,1316.81,1326.97,1306.73,1325.7,897.0,1316.81,1326.97,1306.73,1325.7,897.0
2021-11-02 10:00:00,1322.23,1332.14,1322.23,1324.5,1728.0,1322.23,1332.14,1322.23,1324.5,1728.0
2021-11-02 10:30:00,1324.19,1325.92,1318.01,1322.58,520.0,1324.19,1325.92,1318.01,1322.58,520.0
2021-11-02 11:00:00,1318.98,1327.45,1318.98,1326.54,624.0,1318.98,1327.45,1318.98,1326.54,624.0
2021-11-02 11:30:00,1327.97,1327.97,1323.95,1324.72,324.0,1327.97,1327.97,1323.95,1324.72,324.0
2021-11-02 12:00:00,1324.56,1324.56,1319.49,1322.1,658.0,1324.56,1324.56,1319.49,1322.1,658.0
2021-11-02 12:30:00,1323.97,1326.91,1323.83,1326.55,377.0,1323.97,1326.91,1323.83,1326.55,377.0
2021-11-02 13:00:00,1327.08,1330.43,1323.45,1328.84,531.0,1327.08,1330.43,1323.45,1328.84,531.0
2021-11-02 13:30:00,1328.44,1332.91,1328.26,1332.9,644.0,1328.44,1332.91,1328.26,1332.9,644.0
2021-11-02 14:00:00,1331.7,1334.36,1328.97,1333.47,581.0,1331.7,1334.36,1328.97,1333.47,581.0
2021-11-02 14:30:00,1332.67,1335.45,1331.53,1333.31,876.0,1332.67,1335.45,1331.53,1333.31,876.0
2021-11-02 15:00:00,1334.69,1334.81,1328.0,1329.87,1022.0,1334.69,1334.81,1328.0,1329.87,1022.0
2021-11-02 15:30:00,1329.86,1332.89,1325.18,1329.57,3529.0,1329.86,1332.89,1325.18,1329.57,3529.0
2021-11-03 09:30:00,1318.02,1338.89,1310.01,1337.51,5426.0,1318.02,1338.89,1310.01,1337.51,5426.0
2021-11-03 10:00:00,1337.94,1338.9,1322.0,1328.18,1883.0,1337.94,1338.9,1322.0,1328.18,1883.0
2021-11-03 10:30:00,1327.28,1332.51,1325.5,1331.2,4363.0,1327.28,1332.51,1325.5,1331.2,4363.0
2021-11-03 11:00:00,1331.01,1331.01,1310.05,1310.05,2258.0,1331.01,1331.01,1310.05,1310.05,2258.0
2021-11-03 11:30:00,1313.99,1318.51,1306.93,1308.25,1403.0,1313.99,1318.51,1306.93,1308.25,1403.0
2021-11-03 12:00:00,1308.21,1312.96,1302.05,1312.92,1741.0,1308.21,1312.96,1302.05,1312.92,1741.0
2021-11-03 12:30:00,1312.39,1313.38,1308.42,1309.0,2531.0,1312.39,1313.38,1308.42,1309.0,2531.0
2021-11-03 13:00:00,1308.46,1308.46,1302.17,1307.0,1255.0,1308.46,1308.46,1302.17,1307.0,1255.0
2021-11-03 13:30:00,1304.0,1307.05,1301.33,1302.3,1168.0,1304.0,1307.05,1301.33,1302.3,1168.0
2021-11-03 14:00:00,1302.59,1312.31,1302.57,1304.0,2674.0,1302.59,1312.31,1302.57,1304.0,2674.0
2021-11-03 14:30:00,1305.3,1316.89,1304.6,1315.0,2861.0,1305.3,1316.89,1304.6,1315.0,2861.0
2021-11-03 15:00:00,1315.0,1319.86,1315.0,1318.0,2345.0,1315.0,1319.86,1315.0,1318.0,2345.0
2021-11-03 15:30:00,1317.03,1317.03,1306.2,1310.08,6349.0,1317.03,1317.03,1306.2,1310.08,6349.0
2021-11-04 09:30:00,1318.62,1318.62,1300.01,1315.04,1467.0,1318.62,1318.62,1300.01,1315.04,1467.0
2021-11-04 10:00:00,1318.0,1322.92,1314.47,1318.32,1572.0,1318.0,1322.92,1314.47,1318.32,1572.0
2021-11-04 10:30:00,1317.4,1317.98,1303.12,1304.59,848.0,1317.4,1317.98,1303.12,1304.59,848.0
2021-11-04 11:00:00,1304.69,1307.38,1302.11,1305.0,167.0,1304.69,1307.38,1302.11,1305.0,167.0
2021-11-04 11:30:00,1305.7,1305.7,1303.06,1303.2,313.0,1305.7,1305.7,1303.06,1303.2,313.0
2021-11-04 12:00:00,1303.75,1310.57,1303.3,1304.0,329.0,1303.75,1310.57,1303.3,1304.0,329.0
2021-11-04 12:30:00,1304.0,1308.1,1304.0,1308.02,246.0,1304.0,1308.1,1304.0,1308.02,246.0
2021-11-04 13:00:00,1309.96,1310.77,1305.3,1305.3,1466.0,1309.96,1310.77,1305.3,1305.3,1466.0
2021-11-04 13:30:00,1305.33,1305.33,1303.03,1305.14,260.0,1305.33,1305.33,1303.03,1305.14,260.0
2021-11-04 14:00:00,1303.13,1304.7,1301.02,1302.6,1170.0,1303.13,1304.7,1301.02,1302.6,1170.0
2021-11-04 14:30:00,1300.82,1300.82,1295.01,1296.73,689.0,1300.82,1300.82,1295.01,1296.73,689.0
2021-11-04 15:00:00,1295.88,1302.18,1295.88,1299.41,919.0,1295.88,1302.18,1295.88,1299.41,919.0
2021-11-04 15:30:00,1300.27,1304.0,1297.6,1304.0,3439.0,1300.27,1304.0,1297.6,1304.0,3439.0
2021-11-05 09:30:00,1313.33,1323.48,1301.08,1318.36,1069.0,1313.33,1323.48,1301.08,1318.36,1069.0
2021-11-05 10:00:00,1317.75,1320.45,1313.92,1318.12,1028.0,1317.75,1320.45,1313.92,1318.12,1028.0
2021-11-05 10:30:00,1315.0,1320.05,1314.29,1318.9,308.0,1315.0,1320.05,1314.29,1318.9,308.0
2021-11-05 11:00:00,1318.93,1322.06,1316.1,1318.33,654.0,1318.93,1322.06,1316.1,1318.33,654.0
2021-11-05 11:30:00,1320.0,1322.0,1315.89,1318.0,1216.0,1320.0,1322.0,1315.89,1318.0,1216.0
2021-11-05 12:00:00,1316.29,1318.18,1315.58,1315.58,818.0,1316.29,1318.18,1315.58,1315.58,818.0
2021-11-05 12:30:00,1317.52,1317.75,1314.0,1314.2,255.0,1317.52,1317.75,1314.0,1314.2,255.0
2021-11-05 13:00:00,1317.72,1321.6,1313.88,1313.88,597.0,1317.72,1321.6,1313.88,1313.88,597.0
2021-11-05 13:30:00,1315.34,1317.77,1312.43,1314.04,1652.0,1315.34,1317.77,1312.43,1314.04,1652.0
2021-11-05 14:00:00,1315.67,1321.05,1314.35,1320.15,1437.0,1315.67,1321.05,1314.35,1320.15,1437.0
2021-11-05 14:30:00,1319.46,1320.22,1313.74,1313.98,756.0,1319.46,1320.22,1313.74,1313.98,756.0
2021-11-05 15:00:00,1314.89,1317.52,1313.86,1314.32,1154.0,1314.89,1317.52,1313.86,1314.32,1154.0
2021-11-05 15:30:00,1315.48,1317.15,1312.15,1313.0,3395.0,1315.48,1317.15,1312.15,1313.0,3395.0
2021-11-08 09:30:00,1318.52,1327.93,1312.92,1319.77,1568.0,1318.52,1327.93,1312.92,1319.77,1568.0
2021-11-08 10:00:00,1319.14,1321.4,1314.74,1319.48,403.0,1319.14,1321.4,1314.74,1319.48,403.0
2021-11-08 10:30:00,1319.11,1321.66,1316.21,1320.77,904.0,1319.11,1321.66,1316.21,1320.77,904.0
2021-11-08 11:00:00,1320.0,1321.02,1315.06,1316.62,1008.0,1320.0,1321.02,1315.06,1316.62,1008.0
2021-11-08 11:30:00,1318.9,1319.52,1314.19,1314.58,517.0,1318.9,1319.52,1314.19,1314.58,517.0
2021-11-08 12:00:00,1315.92,1315.92,1311.0,1311.0,329.0,1315.92,1315.92,1311.0,1311.0,329.0
2021-11-08 12:30:00,1316.58,1316.59,1312.99,1313.99,354.0,1316.58,1316.59,1312.99,1313.99,354.0
2021-11-08 13:00:00,1314.31,1317.7,1313.54,1314.02,1212.0,1314.31,1317.7,1313.54,1314.02,1212.0
2021-11-08 13:30:00,1314.01,1318.95,1313.27,1316.75,473.0,1314.01,1318.95,1313.27,1316.75,473.0
2021-11-08 14:00:00,1316.81,1316.81,1313.22,1314.8,283.0,1316.81,1316.81,1313.22,1314.8,283.0
2021-11-08 14:30:00,1314.39,1316.39,1314.38,1314.85,240.0,1314.39,1316.39,1314.38,1314.85,240.0
2021-11-08 15:00:00,1316.31,1316.68,1313.0,1313.71,319.0,1316.31,1316.68,1313.0,1313.71,319.0
2021-11-08 15:30:00,1313.71,1314.74,1311.0,1311.0,1989.0,1313.71,1314.74,1311.0,1311.0,1989.0
2021-11-09 09:30:00,1311.0,1311.15,1306.18,1309.95,406.0,1311.0,1311.15,1306.18,1309.95,406.0
2021-11-09 10:00:00,1308.62,1312.0,1304.57,1306.99,550.0,1308.62,1312.0,1304.57,1306.99,550.0
2021-11-09 10:30:00,1308.05,1310.59,1305.7,1305.7,341.0,1308.05,1310.59,1305.7,1305.7,341.0
2021-11-09 11:00:00,1305.43,1305.83,1298.11,1301.0,523.0,1305.43,1305.83,1298.11,1301.0,523.0
2021-11-09 11:30:00,1298.12,1302.18,1298.12,1301.88,328.0,1298.12,1302.18,1298.12,1301.88,328.0
2021-11-09 12:00:00,1301.87,1306.27,1300.45,1304.2,370.0,1301.87,1306.27,1300.45,1304.2,370.0
2021-11-09 12:30:00,1304.16,1306.23,1302.2,1303.0,206.0,1304.16,1306.23,1302.2,1303.0,206.0
2021-11-09 13:00:00,1303.2,1305.91,1301.3,1303.82,455.0,1303.2,1305.91,1301.3,1303.82,455.0
2021-11-09 13:30:00,1304.27,1304.27,1300.21,1300.21,314.0,1304.27,1304.27,1300.21,1300.21,314.0
2021-11-09 14:00:00,1301.09,1303.61,1296.9,1301.11,616.0,1301.09,1303.61,1296.9,1301.11,616.0
2021-11-09 14:30:00,1301.5,1302.78,1301.13,1302.01,220.0,1301.5,1302.78,1301.13,1302.01,220.0
2021-11-09 15:00:00,1302.28,1304.85,1302.27,1303.88,325.0,1302.28,1304.85,1302.27,1303.88,325.0
2021-11-09 15:30:00,1302.51,1307.36,1300.48,1307.33,1661.0,1302.51,1307.36,1300.48,1307.33,1661.0
2021-11-10 09:30:00,1300.14,1313.6,1300.14,1308.41,1113.0,1300.14,1313.6,1300.14,1308.41,1113.0
2021-11-10 10:00:00,1308.91,1309.31,1302.0,1306.76,2095.0,1308.91,1309.31,1302.0,1306.76,2095.0
2021-11-10 10:30:00,1307.24,1307.41,1303.73,1305.0,607.0,1307.24,1307.41,1303.73,1305.0,607.0
2021-11-10 11:00:00,1306.0,1306.47,1301.18,1302.9,879.0,1306.0,1306.47,1301.18,1302.9,879.0
2021-11-10 11:30:00,1303.15,1306.21,1302.82,1305.11,607.0,1303.15,1306.21,1302.82,1305.11,607.0
2021-11-10 12:00:00,1305.0,1305.4,1299.25,1299.25,354.0,1305.0,1305.4,1299.25,1299.25,354.0
2021-11-10 12:30:00,1299.62,1301.0,1297.25,1298.85,336.0,1299.62,1301.0,1297.25,1298.85,336.0
2021-11-10 13:00:00,1298.78,1301.0,1297.59,1298.49,640.0,1298.78,1301.0,1297.59,1298.49,640.0
2021-11-10 13:30:00,1298.49,1299.97,1297.0,1298.15,624.0,1298.49,1299.97,1297.0,1298.15,624.0
2021-11-10 14:00:00,1298.0,1299.31,1295.6,1296.43,641.0,1298.0,1299.31,1295.6,1296.43,641.0
2021-11-10 14:30:00,1297.09,1298.0,1295.85,1297.26,388.0,1297.09,1298.0,1295.85,1297.26,388.0
2021-11-10 15:00:00,1297.5,1302.7,1296.01,1301.72,656.0,1297.5,1302.7,1296.01,1301.72,656.0
2021-11-10 15:30:00,1302.41,1305.42,1298.33,1304.0,3760.0,1302.41,1305.42,1298.33,1304.0,3760.0
2021-11-11 09:30:00,1305.24,1312.67,1295.0,1298.0,1002.0,1305.24,1312.67,1295.0,1298.0,1002.0
2021-11-11 10:00:00,1297.41,1297.68,1294.06,1294.63,181.0,1297.41,1297.68,1294.06,1294.63,181.0
2021-11-11 10:30:00,1296.08,1298.26,1294.35,1294.36,196.0,1296.08,1298.26,1294.35,1294.36,196.0
2021-11-11 11:00:00,1298.79,1300.25,1295.55,1295.55,245.0,1298.79,1300.25,1295.55,1295.55,245.0
2021-11-11 11:30:00,1296.14,1299.94,1296.14,1299.94,141.0,1296.14,1299.94,1296.14,1299.94,141.0
2021-11-11 12:00:00,1299.26,1299.84,1297.52,1299.83,285.0,1299.26,1299.84,1297.52,1299.83,285.0
2021-11-11 12:30:00,1301.52,1303.41,1301.52,1303.41,100.0,1301.52,1303.41,1301.52,1303.41,100.0
2021-11-11 13:00:00,1301.88,1303.47,1297.68,1303.28,447.0,1301.88,1303.47,1297.68,1303.28,447.0
2021-11-11 13:30:00,1302.12,1302.23,1301.77,1301.77,230.0,1302.12,1302.23,1301.77,1301.77,230.0
2021-11-11 14:00:00,1302.13,1302.7,1301.33,1302.7,927.0,1302.13,1302.7,1301.33,1302.7,927.0
2021-11-11 14:30:00,1303.01,1305.63,1303.0,1304.88,401.0,1303.01,1305.63,1303.0,1304.88,401.0
2021-11-11 15:00:00,1304.78,1306.22,1303.66,1306.1,685.0,1304.78,1306.22,1303.66,1306.1,685.0
2021-11-11 15:30:00,1305.41,1305.41,1298.38,1298.38,2060.0,1305.41,1305.41,1298.38,1298.38,2060.0
2021-11-12 09:30:00,1299.97,1303.59,1298.42,1303.59,416.0,1299.97,1303.59,1298.42,1303.59,416.0
2021-11-12 10:00:00,1300.55,1301.0,1294.07,1294.07,348.0,1300.55,1301.0,1294.07,1294.07,348.0
2021-11-12 10:30:00,1294.51,1298.84,1294.5,1296.68,154.0,1294.51,1298.84,1294.5,1296.68,154.0
2021-11-12 11:00:00,1298.5,1300.0,1297.16,1300.0,133.0,1298.5,1300.0,1297.16,1300.0,133.0
2021-11-12 11:30:00,1300.14,1300.74,1298.24,1298.95,378.0,1300.14,1300.74,1298.24,1298.95,378.0
2021-11-12 12:00:00,1299.1,1300.73,1298.74,1298.74,206.0,1299.1,1300.73,1298.74,1298.74,206.0
2021-11-12 12:30:00,1299.69,1303.06,1299.69,1303.06,304.0,1299.69,1303.06,1299.69,1303.06,304.0
2021-11-12 13:00:00,1302.2,1303.05,1301.78,1302.42,229.0,1302.2,1303.05,1301.78,1302.42,229.0
2021-11-12 13:30:00,1302.32,1302.32,1300.4,1300.97,214.0,1302.32,1302.32,1300.4,1300.97,214.0
2021-11-12 14:00:00,1301.23,1301.23,1296.14,1297.66,554.0,1301.23,1301.23,1296.14,1297.66,554.0
2021-11-12 14:30:00,1296.11,1298.77,1295.92,1298.64,270.0,1296.11,1298.77,1295.92,1298.64,270.0
2021-11-12 15:00:00,1298.3,1298.3,1289.01,1289.57,5991.0,1298.3,1298.3,1289.01,1289.57,5991.0
2021-11-12 15:30:00,1289.65,1293.93,1283.4,1287.68,8049.0,1289.65,1293.93,1283.4,1287.68,8049.0
2021-11-15 09:30:00,1298.87,1298.87,1281.9,1288.0,2715.0,1298.87,1298.87,1281.9,1288.0,2715.0
2021-11-15 10:00:00,1289.58,1290.73,1284.11,1287.52,1833.0,1289.58,1290.73,1284.11,1287.52,1833.0
2021-11-15 10:30:00,1286.36,1287.59,1282.15,1285.22,985.0,1286.36,1287.59,1282.15,1285.22,985.0
2021-11-15 11:00:00,1285.89,1287.33,1278.68,1281.33,1348.0,1285.89,1287.33,1278.68,1281.33,1348.0
2021-11-15 11:30:00,1281.33,1281.33,1277.3,1277.36,1145.0,1281.33,1281.33,1277.3,1277.36,1145.0
2021-11-15 12:00:00,1277.42,1280.15,1274.55,1278.45,3153.0,1277.42,1280.15,1274.55,1278.45,3153.0
2021-11-15 12:30:00,1278.45,1281.6,1277.35,1280.07,1947.0,1278.45,1281.6,1277.35,1280.07,1947.0
2021-11-15 13:00:00,1280.62,1283.68,1279.0,1279.2,1300.0,1280.62,1283.68,1279.0,1279.2,1300.0
2021-11-15 13:30:00,1279.2,1282.48,1276.68,1278.78,1927.0,1279.2,1282.48,1276.68,1278.78,1927.0
2021-11-15 14:00:00,1278.79,1280.64,1277.46,1279.01,1666.0,1278.79,1280.64,1277.46,1279.01,1666.0
2021-11-15 14:30:00,1279.79,1279.91,1276.01,1277.11,1867.0,1279.79,1279.91,1276.01,1277.11,1867.0
2021-11-15 15:00:00,1277.11,1278.97,1276.37,1277.18,1590.0,1277.11,1278.97,1276.37,1277.18,1590.0
2021-11-15 15:30:00,1277.35,1278.61,1271.34,1278.6,5715.0,1277.35,1278.61,1271.34,1278.6,5715.0
2021-11-16 09:30:00,1280.0,1290.09,1278.62,1284.0,728.0,1280.0,1290.09,1278.62,1284.0,728.0
2021-11-16 10:00:00,1283.11,1288.34,1279.01,1281.1,524.0,1283.11,1288.34,1279.01,1281.1,524.0
2021-11-16 10:30:00,1281.05,1283.34,1279.49,1280.51,770.0,1281.05,1283.34,1279.49,1280.51,770.0
2021-11-16 11:00:00,1279.64,1281.66,1277.41,1280.7,632.0,1279.64,1281.66,1277.41,1280.7,632.0
2021-11-16 11:30:00,1280.7,1282.81,1280.61,1282.14,1003.0,1280.7,1282.81,1280.61,1282.14,1003.0
2021-11-16 12:00:00,1282.14,1284.1,1281.2,1281.82,1188.0,1282.14,1284.1,1281.2,1281.82,1188.0
2021-11-16 12:30:00,1282.53,1284.1,1281.32,1281.76,1171.0,1282.53,1284.1,1281.32,1281.76,1171.0
2021-11-16 13:00:00,1281.76,1284.27,1280.57,1281.08,1764.0,1281.76,1284.27,1280.57,1281.08,1764.0
2021-11-16 13:30:00,1281.0,1283.0,1280.47,1281.0,905.0,1281.0,1283.0,1280.47,1281.0,905.0
2021-11-16 14:00:00,1280.95,1281.31,1278.09,1278.1,1006.0,1280.95,1281.31,1278.09,1278.1,1006.0
2021-11-16 14:30:00,1279.0,1279.48,1276.23,1279.18,486.0,1279.0,1279.48,1276.23,1279.18,486.0
2021-11-16 15:00:00,1279.14,1280.6,1277.42,1278.34,668.0,1279.14,1280.6,1277.42,1278.34,668.0
2021-11-16 15:30:00,1278.35,1280.48,1275.02,1275.15,3156.0,1278.35,1280.48,1275.02,1275.15,3156.0
2021-11-17 09:30:00,1277.0,1287.89,1264.7,1267.69,5411.0,1277.0,1287.89,1264.7,1267.69,5411.0
2021-11-17 10:00:00,1269.86,1274.22,1269.8,1273.0,1411.0,1269.86,1274.22,1269.8,1273.0,1411.0
2021-11-17 10:30:00,1273.54,1275.79,1273.52,1274.31,586.0,1273.54,1275.79,1273.52,1274.31,586.0
2021-11-17 11:00:00,1274.31,1275.28,1267.45,1267.46,557.0,1274.31,1275.28,1267.45,1267.46,557.0
2021-11-17 11:30:00,1266.7,1268.09,1265.16,1267.84,555.0,1266.7,1268.09,1265.16,1267.84,555.0
2021-11-17 12:00:00,1266.9,1271.5,1266.9,1268.3,965.0,1266.9,1271.5,1266.9,1268.3,965.0
2021-11-17 12:30:00,1268.0,1268.42,1266.6,1267.61,1016.0,1268.0,1268.42,1266.6,1267.61,1016.0
2021-11-17 13:00:00,1267.68,1270.41,1266.92,1266.92,1465.0,1267.68,1270.41,1266.92,1266.92,1465.0
2021-11-17 13:30:00,1266.86,1269.37,1266.76,1268.37,816.0,1266.86,1269.37,1266.76,1268.37,816.0
2021-11-17 14:00:00,1268.0,1269.33,1262.42,1263.62,1092.0,1268.0,1269.33,1262.42,1263.62,1092.0
2021-11-17 14:30:00,1263.4,1264.26,1260.3,1262.72,3244.0,1263.4,1264.26,1260.3,1262.72,3244.0
2021-11-17 15:00:00,1262.72,1270.5,1262.71,1265.86,6023.0,1262.72,1270.5,1262.71,1265.86,6023.0
2021-11-17 15:30:00,1265.95,1268.24,1258.15,1260.86,17328.0,1265.95,1268.24,1258.15,1260.86,17328.0
2021-11-18 09:30:00,1263.03,1272.99,1255.42,1260.42,2807.0,1263.03,1272.99,1255.42,1260.42,2807.0
2021-11-18 10:00:00,1260.29,1260.29,1247.45,1252.16,2385.0,1260.29,1260.29,1247.45,1252.16,2385.0
2021-11-18 10:30:00,1250.71,1256.2,1250.71,1253.88,1428.0,1250.71,1256.2,1250.71,1253.88,1428.0
2021-11-18 11:00:00,1254.16,1254.2,1248.2,1251.9,1878.0,1254.16,1254.2,1248.2,1251.9,1878.0
2021-11-18 11:30:00,1251.67,1253.29,1247.77,1250.01,4108.0,1251.67,1253.29,1247.77,1250.01,4108.0
2021-11-18 12:00:00,1251.38,1254.74,1251.37,1253.82,1130.0,1251.38,1254.74,1251.37,1253.82,1130.0
2021-11-18 12:30:00,1253.28,1254.11,1250.81,1251.18,1467.0,1253.28,1254.11,1250.81,1251.18,1467.0
2021-11-18 13:00:00,1252.36,1255.32,1251.37,1254.25,1448.0,1252.36,1255.32,1251.37,1254.25,1448.0
2021-11-18 13:30:00,1254.44,1257.68,1254.3,1254.9,2793.0,1254.44,1257.68,1254.3,1254.9,2793.0
2021-11-18 14:00:00,1254.99,1257.25,1251.1,1252.82,3017.0,1254.99,1257.25,1251.1,1252.82,3017.0
2021-11-18 14:30:00,1252.79,1254.55,1251.02,1253.45,1446.0,1252.79,1254.55,1251.02,1253.45,1446.0
2021-11-18 15:00:00,1253.25,1254.29,1252.36,1253.54,2347.0,1253.25,1254.29,1252.36,1253.54,2347.0
2021-11-18 15:30:00,1253.22,1255.49,1250.81,1250.82,6331.0,1253.22,1255.49,1250.81,1250.82,6331.0
2021-11-19 09:30:00,1244.33,1246.0,1230.01,1230.01,2057.0,1244.33,1246.0,1230.01,1230.01,2057.0
2021-11-19 10:00:00,1232.0,1236.8,1230.2,1235.81,1924.0,1232.0,1236.8,1230.2,1235.81,1924.0
2021-11-19 10:30:00,1235.78,1242.7,1231.41,1242.7,5597.0,1235.78,1242.7,1231.41,1242.7,5597.0
2021-11-19 11:00:00,1242.0,1248.94,1241.16,1241.16,1741.0,1242.0,1248.94,1241.16,1241.16,1741.0
2021-11-19 11:30:00,1241.07,1244.84,1240.1,1243.6,597.0,1241.07,1244.84,1240.1,1243.6,597.0
2021-11-19 12:00:00,1243.22,1247.03,1243.22,1247.03,1611.0,1243.22,1247.03,1243.22,1247.03,1611.0
2021-11-19 12:30:00,1245.68,1251.27,1245.68,1249.29,2621.0,1245.68,1251.27,1245.68,1249.29,2621.0
2021-11-19 13:00:00,1249.27,1250.43,1246.38,1247.11,1865.0,1249.27,1250.43,1246.38,1247.11,1865.0
2021-11-19 13:30:00,1246.52,1247.89,1242.5,1246.22,1124.0,1246.52,1247.89,1242.5,1246.22,1124.0
2021-11-19 14:00:00,1246.22,1250.7,1246.21,1248.63,1588.0,1246.22,1250.7,1246.21,1248.63,1588.0
2021-11-19 14:30:00,1247.72,1249.64,1245.68,1247.37,2008.0,1247.72,1249.64,1245.68,1247.37,2008.0
2021-11-19 15:00:00,1246.39,1248.48,1242.94,1247.6,2070.0,1246.39,1248.48,1242.94,1247.6,2070.0
2021-11-19 15:30:00,1248.3,1249.81,1241.48,1244.77,7919.0,1248.3,1249.81,1241.48,1244.77,7919.0
2021-11-22 09:30:00,1244.66,1250.02,1240.39,1249.98,1103.0,1244.66,1250.02,1240.39,1249.98,1103.0
2021-11-22 10:00:00,1250.0,1251.6,1245.01,1250.91,1172.0,1250.0,1251.6,1245.01,1250.91,1172.0
2021-11-22 10:30:00,1251.7,1256.0,1250.63,1255.01,2264.0,1251.7,1256.0,1250.63,1255.01,2264.0
2021-11-22 11:00:00,1255.99,1259.43,1255.32,1257.82,2819.0,1255.99,1259.43,1255.32,1257.82,2819.0
2021-11-22 11:30:00,1258.56,1261.2,1255.11,1255.11,888.0,1258.56,1261.2,1255.11,1255.11,888.0
2021-11-22 12:00:00,1258.8,1264.38,1255.84,1264.38,987.0,1258.8,1264.38,1255.84,1264.38,987.0
2021-11-22 12:30:00,1263.8,1264.37,1259.9,1260.01,500.0,1263.8,1264.37,1259.9,1260.01,500.0
2021-11-22 13:00:00,1259.32,1267.54,1259.32,1263.97,1232.0,1259.32,1267.54,1259.32,1263.97,1232.0
2021-11-22 13:30:00,1264.26,1268.56,1262.34,1263.14,1803.0,1264.26,1268.56,1262.34,1263.14,1803.0
2021-11-22 14:00:00,1263.59,1269.19,1262.8,1268.9,2336.0,1263.59,1269.19,1262.8,1268.9,2336.0
2021-11-22 14:30:00,1269.46,1274.94,1268.38,1271.46,1165.0,1269.46,1274.94,1268.38,1271.46,1165.0
2021-11-22 15:00:00,1271.01,1274.66,1270.11,1271.0,1475.0,1271.01,1274.66,1270.11,1271.0,1475.0
2021-11-22 15:30:00,1271.0,1272.16,1261.67,1261.87,5949.0,1271.0,1272.16,1261.67,1261.87,5949.0
2021-11-23 09:30:00,1264.68,1274.21,1261.04,1271.99,2532.0,1264.68,1274.21,1261.04,1271.99,2532.0
2021-11-23 10:00:00,1269.22,1273.31,1265.84,1271.9,1854.0,1269.22,1273.31,1265.84,1271.9,1854.0
2021-11-23 10:30:00,1270.08,1275.98,1270.08,1274.0,1102.0,1270.08,1275.98,1270.08,1274.0,1102.0
2021-11-23 11:00:00,1274.95,1278.15,1270.3,1274.23,1633.0,1274.95,1278.15,1270.3,1274.23,1633.0
2021-11-23 11:30:00,1271.61,1274.16,1268.03,1270.41,1122.0,1271.61,1274.16,1268.03,1270.41,1122.0
2021-11-23 12:00:00,1271.0,1275.26,1269.75,1274.06,945.0,1271.0,1275.26,1269.75,1274.06,945.0
2021-11-23 12:30:00,1274.18,1275.05,1269.28,1269.28,1154.0,1274.18,1275.05,1269.28,1269.28,1154.0
2021-11-23 13:00:00,1269.23,1275.58,1268.2,1274.34,1585.0,1269.23,1275.58,1268.2,1274.34,1585.0
2021-11-23 13:30:00,1274.55,1278.59,1273.49,1277.3,1215.0,1274.55,1278.59,1273.49,1277.3,1215.0
2021-11-23 14:00:00,1278.0,1281.57,1276.1,1280.08,1827.0,1278.0,1281.57,1276.1,1280.08,1827.0
2021-11-23 14:30:00,1280.17,1285.21,1277.02,1285.21,2652.0,1280.17,1285.21,1277.02,1285.21,2652.0
2021-11-23 15:00:00,1285.05,1285.44,1277.51,1281.48,3180.0,1285.05,1285.44,1277.51,1281.48,3180.0
2021-11-23 15:30:00,1282.24,1288.94,1280.87,1286.49,8405.0,1282.24,1288.94,1280.87,1286.49,8405.0
2021-11-24 09:30:00,1286.57,1290.0,1278.11,1285.26,1073.0,1286.57,1290.0,1278.11,1285.26,1073.0
2021-11-24 10:00:00,1285.25,1285.43,1283.0,1283.0,1512.0,1285.25,1285.43,1283.0,1283.0,1512.0
2021-11-24 10:30:00,1284.87,1285.1,1281.22,1284.74,1262.0,1284.87,1285.1,1281.22,1284.74,1262.0
2021-11-24 11:00:00,1284.89,1285.08,1280.65,1284.12,972.0,1284.89,1285.08,1280.65,1284.12,972.0
2021-11-24 11:30:00,1283.42,1283.42,1273.37,1278.82,979.0,1283.42,1283.42,1273.37,1278.82,979.0
2021-11-24 12:00:00,1277.25,1277.84,1274.08,1277.19,1098.0,1277.25,1277.84,1274.08,1277.19,1098.0
2021-11-24 12:30:00,1276.2,1278.32,1272.5,1275.0,1009.0,1276.2,1278.32,1272.5,1275.0,1009.0
2021-11-24 13:00:00,1277.41,1279.98,1274.1,1277.6,1010.0,1277.41,1279.98,1274.1,1277.6,1010.0
2021-11-24 13:30:00,1277.06,1278.23,1275.06,1275.06,863.0,1277.06,1278.23,1275.06,1275.06,863.0
2021-11-24 14:00:00,1275.11,1277.24,1272.23,1275.45,724.0,1275.11,1277.24,1272.23,1275.45,724.0
2021-11-24 14:30:00,1275.0,1279.95,1274.1,1279.09,1586.0,1275.0,1279.95,1274.1,1279.09,1586.0
2021-11-24 15:00:00,1279.78,1282.16,1276.16,1277.38,1291.0,1279.78,1282.16,1276.16,1277.38,1291.0
2021-11-24 15:30:00,1276.8,1280.77,1274.6,1278.81,4849.0,1276.8,1280.77,1274.6,1278.81,4849.0
2021-11-26 09:30:00,1244.05,1259.98,1236.2,1243.55,1408.0,1244.05,1259.98,1236.2,1243.55,1408.0
2021-11-26 10:00:00,1240.57,1246.44,1234.6,1242.91,2214.0,1240.57,1246.44,1234.6,1242.91,2214.0
2021-11-26 10:30:00,1244.73,1251.98,1240.65,1247.28,1508.0,1244.73,1251.98,1240.65,1247.28,1508.0
2021-11-26 11:00:00,1248.29,1256.37,1247.26,1251.17,2960.0,1248.29,1256.37,1247.26,1251.17,2960.0
2021-11-26 11:30:00,1251.18,1258.69,1250.8,1254.49,1739.0,1251.18,1258.69,1250.8,1254.49,1739.0
2021-11-26 12:00:00,1255.27,1259.1,1251.16,1254.26,2581.0,1255.27,1259.1,1251.16,1254.26,2581.0
2021-11-26 12:30:00,1254.97,1257.87,1242.1,1245.91,4071.0,1254.97,1257.87,1242.1,1245.91,4071.0
2021-11-29 09:30:00,1255.73,1255.73,1238.33,1241.99,2158.0,1255.73,1255.73,1238.33,1241.99,2158.0
2021-11-29 10:00:00,1241.76,1252.99,1241.76,1250.01,1885.0,1241.76,1252.99,1241.76,1250.01,1885.0
2021-11-29 10:30:00,1249.75,1250.41,1244.72,1245.24,1087.0,1249.75,1250.41,1244.72,1245.24,1087.0
2021-11-29 11:00:00,1247.07,1249.41,1238.12,1239.38,2853.0,1247.07,1249.41,1238.12,1239.38,2853.0
2021-11-29 11:30:00,1237.51,1246.1,1237.51,1244.98,2332.0,1237.51,1246.1,1237.51,1244.98,2332.0
2021-11-29 12:00:00,1244.28,1249.01,1243.56,1247.85,1328.0,1244.28,1249.01,1243.56,1247.85,1328.0
2021-11-29 12:30:00,1247.85,1248.44,1245.14,1246.84,969.0,1247.85,1248.44,1245.14,1246.84,969.0
2021-11-29 13:00:00,1245.97,1249.57,1245.43,1247.26,1046.0,1245.97,1249.57,1245.43,1247.26,1046.0
2021-11-29 13:30:00,1247.56,1250.32,1247.0,1250.04,756.0,1247.56,1250.32,1247.0,1250.04,756.0
2021-11-29 14:00:00,1250.73,1252.67,1250.12,1251.48,1074.0,1250.73,1252.67,1250.12,1251.48,1074.0
2021-11-29 14:30:00,1250.84,1250.84,1245.14,1246.57,2072.0,1250.84,1250.84,1245.14,1246.57,2072.0
2021-11-29 15:00:00,1247.06,1250.0,1246.53,1249.76,3750.0,1247.06,1250.0,1246.53,1249.76,3750.0
2021-11-29 15:30:00,1249.52,1253.57,1242.69,1243.06,6048.0,1249.52,1253.57,1242.69,1243.06,6048.0
2021-11-30 09:30:00,1233.99,1233.99,1217.27,1221.18,1095.0,1233.99,1233.99,1217.27,1221.18,1095.0
2021-11-30 10:00:00,1223.97,1227.58,1218.44,1224.58,865.0,1223.97,1227.58,1218.44,1224.58,865.0
2021-11-30 10:30:00,1226.13,1233.04,1223.88,1225.02,864.0,1226.13,1233.04,1223.88,1225.02,864.0
2021-11-30 11:00:00,1224.76,1235.51,1220.1,1232.46,1408.0,1224.76,1235.51,1220.1,1232.46,1408.0
2021-11-30 11:30:00,1232.58,1232.58,1218.05,1223.05,838.0,1232.58,1232.58,1218.05,1223.05,838.0
2021-11-30 12:00:00,1221.9,1224.18,1218.0,1222.87,971.0,1221.9,1224.18,1218.0,1222.87,971.0
2021-11-30 12:30:00,1221.25,1222.36,1214.8,1214.85,722.0,1221.25,1222.36,1214.8,1214.85,722.0
2021-11-30 13:00:00,1216.69,1216.77,1210.45,1213.77,1275.0,1216.69,1216.77,1210.45,1213.77,1275.0
2021-11-30 13:30:00,1212.95,1218.26,1212.81,1216.3,743.0,1212.95,1218.26,1212.81,1216.3,743.0
2021-11-30 14:00:00,1217.31,1221.52,1215.0,1216.0,1737.0,1217.31,1221.52,1215.0,1216.0,1737.0
2021-11-30 14:30:00,1217.55,1217.55,1211.87,1211.87,2880.0,1217.55,1217.55,1211.87,1211.87,2880.0
2021-11-30 15:00:00,1212.34,1213.6,1206.62,1209.0,2384.0,1212.34,1213.6,1206.62,1209.0,2384.0
2021-11-30 15:30:00,1208.83,1212.69,1191.08,1197.48,15173.0,1208.83,1212.69,1191.08,1197.48,15173.0
2021-12-01 09:30:00,1211.0,1218.58,1203.78,1207.0,5493.0,1211.0,1218.58,1203.78,1207.0,5493.0
2021-12-01 10:00:00,1208.35,1219.86,1207.83,1219.08,2762.0,1208.35,1219.86,1207.83,1219.08,2762.0
2021-12-01 10:30:00,1217.71,1231.24,1214.86,1227.61,2713.0,1217.71,1231.24,1214.86,1227.61,2713.0
2021-12-01 11:00:00,1228.68,1232.44,1227.48,1230.96,837.0,1228.68,1232.44,1227.48,1230.96,837.0
2021-12-01 11:30:00,1231.42,1234.76,1222.09,1224.91,3186.0,1231.42,1234.76,1222.09,1224.91,3186.0
2021-12-01 12:00:00,1225.3,1232.14,1225.3,1227.5,797.0,1225.3,1232.14,1225.3,1227.5,797.0
2021-12-01 12:30:00,1227.8,1231.15,1226.26,1226.26,1518.0,1227.8,1231.15,1226.26,1226.26,1518.0
2021-12-01 13:00:00,1226.83,1227.18,1221.95,1225.02,1459.0,1226.83,1227.18,1221.95,1225.02,1459.0
2021-12-01 13:30:00,1225.5,1227.77,1218.51,1220.48,1347.0,1225.5,1227.77,1218.51,1220.48,1347.0
2021-12-01 14:00:00,1220.43,1221.26,1212.99,1219.89,2006.0,1220.43,1221.26,1212.99,1219.89,2006.0
2021-12-01 14:30:00,1220.1,1223.24,1216.0,1216.0,1161.0,1220.1,1223.24,1216.0,1216.0,1161.0
2021-12-01 15:00:00,1217.08,1217.08,1202.26,1202.26,2097.0,1217.08,1217.08,1202.26,1202.26,2097.0
2021-12-01 15:30:00,1202.26,1205.78,1187.29,1189.95,11168.0,1202.26,1205.78,1187.29,1189.95,11168.0
2021-12-02 09:30:00,1197.31,1217.97,1190.05,1217.96,1847.0,1197.31,1217.97,1190.05,1217.96,1847.0
2021-12-02 10:00:00,1217.99,1225.35,1211.8,1218.05,2035.0,1217.99,1225.35,1211.8,1218.05,2035.0
2021-12-02 10:30:00,1218.04,1220.02,1212.0,1218.0,2944.0,1218.04,1220.02,1212.0,1218.0,2944.0
2021-12-02 11:00:00,1218.0,1222.21,1213.88,1222.21,1443.0,1218.0,1222.21,1213.88,1222.21,1443.0
2021-12-02 11:30:00,1221.51,1225.0,1218.16,1223.97,1291.0,1221.51,1225.0,1218.16,1223.97,1291.0
2021-12-02 12:00:00,1225.0,1227.82,1222.65,1223.79,1276.0,1225.0,1227.82,1222.65,1223.79,1276.0
2021-12-02 12:30:00,1224.93,1227.63,1223.11,1223.58,1184.0,1224.93,1227.63,1223.11,1223.58,1184.0
2021-12-02 13:00:00,1223.37,1228.42,1223.19,1226.61,1953.0,1223.37,1228.42,1223.19,1226.61,1953.0
2021-12-02 13:30:00,1225.61,1231.39,1225.03,1231.39,1159.0,1225.61,1231.39,1225.03,1231.39,1159.0
2021-12-02 14:00:00,1231.49,1233.58,1229.81,1232.49,1557.0,1231.49,1233.58,1229.81,1232.49,1557.0
2021-12-02 14:30:00,1232.49,1234.65,1228.8,1229.26,2350.0,1232.49,1234.65,1228.8,1229.26,2350.0
2021-12-02 15:00:00,1230.01,1231.1,1225.05,1229.14,1736.0,1230.01,1231.1,1225.05,1229.14,1736.0
2021-12-02 15:30:00,1229.88,1230.58,1220.96,1221.28,5792.0,1229.88,1230.58,1220.96,1221.28,5792.0
2021-12-03 09:30:00,1225.27,1239.0,1220.3,1223.24,3419.0,1225.27,1239.0,1220.3,1223.24,3419.0
2021-12-03 10:00:00,1223.73,1230.33,1221.82,1230.33,1630.0,1223.73,1230.33,1221.82,1230.33,1630.0
2021-12-03 10:30:00,1228.56,1228.56,1210.4,1210.71,5697.0,1228.56,1228.56,1210.4,1210.71,5697.0
2021-12-03 11:00:00,1210.87,1215.81,1207.24,1214.59,2435.0,1210.87,1215.81,1207.24,1214.59,2435.0
2021-12-03 11:30:00,1214.1,1217.63,1203.2,1203.6,1352.0,1214.1,1217.63,1203.2,1203.6,1352.0
2021-12-03 12:00:00,1207.02,1215.91,1204.8,1214.77,616.0,1207.02,1215.91,1204.8,1214.77,616.0
2021-12-03 12:30:00,1216.04,1219.62,1213.57,1218.5,2068.0,1216.04,1219.62,1213.57,1218.5,2068.0
2021-12-03 13:00:00,1219.7,1221.17,1217.81,1217.9,986.0,1219.7,1221.17,1217.81,1217.9,986.0
2021-12-03 13:30:00,1218.06,1218.09,1207.55,1211.44,699.0,1218.06,1218.09,1207.55,1211.44,699.0
2021-12-03 14:00:00,1211.48,1211.88,1207.88,1210.53,888.0,1211.48,1211.88,1207.88,1210.53,888.0
2021-12-03 14:30:00,1208.47,1214.38,1206.0,1210.31,1100.0,1208.47,1214.38,1206.0,1210.31,1100.0
2021-12-03 15:00:00,1207.1,1211.06,1202.77,1210.95,2261.0,1207.1,1211.06,1202.77,1210.95,2261.0
2021-12-03 15:30:00,1210.94,1213.0,1198.54,1210.96,10987.0,1210.94,1213.0,1198.54,1210.96,10987.0
2021-12-06 09:30:00,1224.14,1237.0,1223.1,1228.5,3279.0,1224.14,1237.0,1223.1,1228.5,3279.0
2021-12-06 10:00:00,1230.71,1241.2,1228.54,1234.51,1410.0,1230.71,1241.2,1228.54,1234.51,1410.0
2021-12-06 10:30:00,1237.65,1247.01,1237.65,1243.77,2152.0,1237.65,1247.01,1237.65,1243.77,2152.0
2021-12-06 11:00:00,1245.4,1248.61,1236.78,1240.34,1800.0,1245.4,1248.61,1236.78,1240.34,1800.0
2021-12-06 11:30:00,1239.91,1242.47,1239.44,1239.61,2700.0,1239.91,1242.47,1239.44,1239.61,2700.0
2021-12-06 12:00:00,1240.0,1244.99,1240.0,1244.99,940.0,1240.0,1244.99,1240.0,1244.99,940.0
2021-12-06 12:30:00,1245.01,1252.16,1244.14,1252.15,1158.0,1245.01,1252.16,1244.14,1252.15,1158.0
2021-12-06 13:00:00,1252.14,1254.32,1250.36,1252.31,821.0,1252.14,1254.32,1250.36,1252.31,821.0
2021-12-06 13:30:00,1252.3,1252.74,1250.15,1251.65,1116.0,1252.3,1252.74,1250.15,1251.65,1116.0
2021-12-06 14:00:00,1252.0,1252.0,1243.34,1247.67,2459.0,1252.0,1252.0,1243.34,1247.67,2459.0
2021-12-06 14:30:00,1247.67,1248.5,1244.04,1244.91,858.0,1247.67,1248.5,1244.04,1244.91,858.0
2021-12-06 15:00:00,1245.18,1248.95,1242.2,1242.77,2857.0,1245.18,1248.95,1242.2,1242.77,2857.0
2021-12-06 15:30:00,1243.75,1249.25,1242.61,1243.02,2585.0,1243.75,1249.25,1242.61,1243.02,2585.0
2021-12-07 09:30:00,1251.94,1264.14,1242.06,1259.72,1302.0,1251.94,1264.14,1242.06,1259.72,1302.0
2021-12-07 10:00:00,1260.19,1260.19,1255.0,1259.7,1163.0,1260.19,1260.19,1255.0,1259.7,1163.0
2021-12-07 10:30:00,1258.65,1259.7,1255.49,1257.48,1548.0,1258.65,1259.7,1255.49,1257.48,1548.0
2021-12-07 11:00:00,1259.53,1260.92,1254.5,1256.84,648.0,1259.53,1260.92,1254.5,1256.84,648.0
2021-12-07 11:30:00,1257.85,1259.2,1254.92,1256.65,342.0,1257.85,1259.2,1254.92,1256.65,342.0
2021-12-07 12:00:00,1256.05,1258.42,1254.55,1256.41,417.0,1256.05,1258.42,1254.55,1256.41,417.0
2021-12-07 12:30:00,1255.37,1257.16,1253.05,1254.15,731.0,1255.37,1257.16,1253.05,1254.15,731.0
2021-12-07 13:00:00,1253.49,1254.31,1251.01,1251.02,490.0,1253.49,1254.31,1251.01,1251.02,490.0
2021-12-07 13:30:00,1250.57,1252.81,1247.9,1248.0,1967.0,1250.57,1252.81,1247.9,1248.0,1967.0
2021-12-07 14:00:00,1248.21,1251.85,1247.54,1251.19,993.0,1248.21,1251.85,1247.54,1251.19,993.0
2021-12-07 14:30:00,1251.1,1252.1,1250.0,1250.53,962.0,1251.1,1252.1,1250.0,1250.53,962.0
2021-12-07 15:00:00,1250.48,1254.1,1250.0,1251.14,1098.0,1250.48,1254.1,1250.0,1251.14,1098.0
2021-12-07 15:30:00,1250.92,1251.49,1244.59,1248.98,2783.0,1250.92,1251.49,1244.59,1248.98,2783.0
2021-12-08 09:30:00,1253.06,1259.8,1245.5,1256.22,1424.0,1253.06,1259.8,1245.5,1256.22,1424.0
2021-12-08 10:00:00,1252.14,1255.78,1245.0,1245.0,1224.0,1252.14,1255.78,1245.0,1245.0,1224.0
2021-12-08 10:30:00,1247.37,1247.37,1240.0,1240.7,477.0,1247.37,1247.37,1240.0,1240.7,477.0
2021-12-08 11:00:00,1241.94,1248.0,1240.5,1247.6,962.0,1241.94,1248.0,1240.5,1247.6,962.0
2021-12-08 11:30:00,1245.24,1248.26,1242.79,1248.26,627.0,1245.24,1248.26,1242.79,1248.26,627.0
2021-12-08 12:00:00,1246.81,1249.34,1246.26,1247.01,279.0,1246.81,1249.34,1246.26,1247.01,279.0
2021-12-08 12:30:00,1247.24,1247.39,1245.48,1246.35,622.0,1247.24,1247.39,1245.48,1246.35,622.0
2021-12-08 13:00:00,1246.35,1247.1,1245.11,1245.46,394.0,1246.35,1247.1,1245.11,1245.46,394.0
2021-12-08 13:30:00,1246.7,1247.01,1244.23,1245.1,1184.0,1246.7,1247.01,1244.23,1245.1,1184.0
2021-12-08 14:00:00,1245.41,1247.41,1245.03,1247.4,1088.0,1245.41,1247.41,1245.03,1247.4,1088.0
2021-12-08 14:30:00,1246.29,1246.3,1243.83,1243.84,1389.0,1246.29,1246.3,1243.83,1243.84,1389.0
2021-12-08 15:00:00,1243.84,1247.65,1243.2,1246.51,1309.0,1243.84,1247.65,1243.2,1246.51,1309.0
2021-12-08 15:30:00,1246.24,1248.52,1243.44,1243.44,3048.0,1246.24,1248.52,1243.44,1243.44,3048.0
2021-12-09 09:30:00,1237.18,1238.95,1226.82,1236.72,900.0,1237.18,1238.95,1226.82,1236.72,900.0
2021-12-09 10:00:00,1235.82,1238.15,1229.58,1233.37,883.0,1235.82,1238.15,1229.58,1233.37,883.0
2021-12-09 10:30:00,1231.32,1236.22,1230.68,1233.46,709.0,1231.32,1236.22,1230.68,1233.46,709.0
2021-12-09 11:00:00,1235.59,1237.79,1234.1,1236.05,835.0,1235.59,1237.79,1234.1,1236.05,835.0
2021-12-09 11:30:00,1235.63,1238.1,1235.62,1237.1,424.0,1235.63,1238.1,1235.62,1237.1,424.0
2021-12-09 12:00:00,1236.48,1240.71,1234.75,1237.09,669.0,1236.48,1240.71,1234.75,1237.09,669.0
2021-12-09 12:30:00,1237.8,1240.62,1236.61,1240.62,773.0,1237.8,1240.62,1236.61,1240.62,773.0
2021-12-09 13:00:00,1239.22,1242.11,1239.21,1240.35,671.0,1239.22,1242.11,1239.21,1240.35,671.0
2021-12-09 13:30:00,1240.79,1241.0,1236.74,1236.74,2242.0,1240.79,1241.0,1236.74,1236.74,2242.0
2021-12-09 14:00:00,1235.77,1236.78,1232.8,1234.69,1605.0,1235.77,1236.78,1232.8,1234.69,1605.0
2021-12-09 14:30:00,1233.44,1234.31,1232.08,1233.39,590.0,1233.44,1234.31,1232.08,1233.39,590.0
2021-12-09 15:00:00,1234.44,1235.64,1230.97,1231.28,1068.0,1234.44,1235.64,1230.97,1231.28,1068.0
2021-12-09 15:30:00,1231.64,1235.65,1227.02,1227.02,3965.0,1231.64,1235.65,1227.02,1227.02,3965.0
2021-12-10 09:30:00,1234.32,1235.15,1226.92,1227.94,1521.0,1234.32,1235.15,1226.92,1227.94,1521.0
2021-12-10 10:00:00,1228.3,1230.46,1225.09,1227.04,1326.0,1228.3,1230.46,1225.09,1227.04,1326.0
2021-12-10 10:30:00,1227.74,1229.93,1224.23,1226.65,997.0,1227.74,1229.93,1224.23,1226.65,997.0
2021-12-10 11:00:00,1226.5,1229.44,1223.92,1224.65,1518.0,1226.5,1229.44,1223.92,1224.65,1518.0
2021-12-10 11:30:00,1225.0,1227.3,1221.59,1223.5,1381.0,1225.0,1227.3,1221.59,1223.5,1381.0
2021-12-10 12:00:00,1222.25,1226.37,1221.98,1224.93,1665.0,1222.25,1226.37,1221.98,1224.93,1665.0
2021-12-10 12:30:00,1223.53,1228.61,1223.1,1225.95,2281.0,1223.53,1228.61,1223.1,1225.95,2281.0
2021-12-10 13:00:00,1226.45,1231.44,1226.45,1229.4,718.0,1226.45,1231.44,1226.45,1229.4,718.0
2021-12-10 13:30:00,1229.08,1230.27,1225.39,1228.62,913.0,1229.08,1230.27,1225.39,1228.62,913.0
2021-12-10 14:00:00,1227.65,1233.85,1227.17,1231.17,2934.0,1227.65,1233.85,1227.17,1231.17,2934.0
2021-12-10 14:30:00,1232.49,1237.36,1232.0,1237.36,1787.0,1232.49,1237.36,1232.0,1237.36,1787.0
2021-12-10 15:00:00,1236.9,1238.41,1232.84,1236.06,1240.0,1236.9,1238.41,1232.84,1236.06,1240.0
2021-12-10 15:30:00,1236.09,1245.01,1236.09,1240.99,4210.0,1236.09,1245.01,1236.09,1240.99,4210.0
2021-12-13 09:30:00,1236.55,1237.1,1217.1,1224.93,1802.0,1236.55,1237.1,1217.1,1224.93,1802.0
2021-12-13 10:00:00,1226.4,1236.5,1226.4,1233.6,1211.0,1226.4,1236.5,1226.4,1233.6,1211.0
2021-12-13 10:30:00,1236.07,1240.74,1233.3,1235.27,1027.0,1236.07,1240.74,1233.3,1235.27,1027.0
2021-12-13 11:00:00,1234.0,1240.06,1234.0,1238.63,589.0,1234.0,1240.06,1234.0,1238.63,589.0
2021-12-13 11:30:00,1238.63,1246.17,1237.38,1243.24,1433.0,1238.63,1246.17,1237.38,1243.24,1433.0
2021-12-13 12:00:00,1244.78,1248.79,1241.35,1246.46,1269.0,1244.78,1248.79,1241.35,1246.46,1269.0
2021-12-13 12:30:00,1243.84,1244.0,1236.65,1236.96,964.0,1243.84,1244.0,1236.65,1236.96,964.0
2021-12-13 13:00:00,1237.25,1240.0,1235.45,1240.0,823.0,1237.25,1240.0,1235.45,1240.0,823.0
2021-12-13 13:30:00,1241.14,1241.37,1236.06,1238.0,631.0,1241.14,1241.37,1236.06,1238.0,631.0
2021-12-13 14:00:00,1236.39,1240.41,1232.95,1238.55,1028.0,1236.39,1240.41,1232.95,1238.55,1028.0
2021-12-13 14:30:00,1238.16,1239.67,1237.04,1237.07,715.0,1238.16,1239.67,1237.04,1237.07,715.0
2021-12-13 15:00:00,1237.92,1239.61,1237.05,1237.15,1014.0,1237.92,1239.61,1237.05,1237.15,1014.0
2021-12-13 15:30:00,1238.24,1242.42,1228.15,1229.04,4163.0,1238.24,1242.42,1228.15,1229.04,4163.0
2021-12-14 09:30:00,1227.88,1246.42,1215.32,1242.05,1751.0,1227.88,1246.42,1215.32,1242.05,1751.0
2021-12-14 10:00:00,1245.18,1247.28,1239.59,1239.59,925.0,1245.18,1247.28,1239.59,1239.59,925.0
2021-12-14 10:30:00,1241.06,1245.74,1239.45,1245.74,4084.0,1241.06,1245.74,1239.45,1245.74,4084.0
2021-12-14 11:00:00,1244.57,1252.1,1244.15,1248.48,2760.0,1244.57,1252.1,1244.15,1248.48,2760.0
2021-12-14 11:30:00,1248.48,1249.29,1240.07,1240.51,1860.0,1248.48,1249.29,1240.07,1240.51,1860.0
2021-12-14 12:00:00,1240.53,1248.8,1240.53,1242.01,1717.0,1240.53,1248.8,1240.53,1242.01,1717.0
2021-12-14 12:30:00,1243.34,1244.52,1241.1,1241.75,1012.0,1243.34,1244.52,1241.1,1241.75,1012.0
2021-12-14 13:00:00,1244.2,1248.11,1241.95,1247.08,929.0,1244.2,1248.11,1241.95,1247.08,929.0
2021-12-14 13:30:00,1248.1,1252.2,1244.35,1252.2,2021.0,1248.1,1252.2,1244.35,1252.2,2021.0
2021-12-14 14:00:00,1250.65,1252.92,1247.21,1248.52,1747.0,1250.65,1252.92,1247.21,1248.52,1747.0
2021-12-14 14:30:00,1249.98,1252.31,1246.55,1250.25,1322.0,1249.98,1252.31,1246.55,1250.25,1322.0
2021-12-14 15:00:00,1248.11,1248.11,1239.15,1240.93,1107.0,1248.11,1248.11,1239.15,1240.93,1107.0
2021-12-14 15:30:00,1241.04,1242.82,1234.79,1236.46,3353.0,1241.04,1242.82,1234.79,1236.46,3353.0
2021-12-15 09:30:00,1233.85,1235.07,1223.23,1235.07,687.0,1233.85,1235.07,1223.23,1235.07,687.0
2021-12-15 10:00:00,1234.11,1239.78,1234.1,1239.58,547.0,1234.11,1239.78,1234.1,1239.58,547.0
2021-12-15 10:30:00,1236.99,1240.7,1236.59,1238.95,313.0,1236.99,1240.7,1236.59,1238.95,313.0
2021-12-15 11:00:00,1239.71,1245.18,1237.23,1238.76,784.0,1239.71,1245.18,1237.23,1238.76,784.0
2021-12-15 11:30:00,1237.24,1241.23,1234.38,1237.54,1017.0,1237.24,1241.23,1234.38,1237.54,1017.0
2021-12-15 12:00:00,1236.85,1238.15,1236.55,1237.36,2448.0,1236.85,1238.15,1236.55,1237.36,2448.0
2021-12-15 12:30:00,1238.15,1238.15,1234.02,1237.0,923.0,1238.15,1238.15,1234.02,1237.0,923.0
2021-12-15 13:00:00,1237.19,1238.87,1234.83,1235.43,583.0,1237.19,1238.87,1234.83,1235.43,583.0
2021-12-15 13:30:00,1235.43,1236.52,1228.34,1230.0,341.0,1235.43,1236.52,1228.34,1230.0,341.0
2021-12-15 14:00:00,1229.56,1234.65,1222.91,1222.91,1880.0,1229.56,1234.65,1222.91,1222.91,1880.0
2021-12-15 14:30:00,1222.91,1230.62,1222.91,1224.0,4335.0,1222.91,1230.62,1222.91,1224.0,4335.0
2021-12-15 15:00:00,1224.76,1232.31,1224.05,1232.0,3079.0,1224.76,1232.31,1224.05,1232.0,3079.0
2021-12-15 15:30:00,1230.88,1231.33,1220.0,1230.45,10657.0,1230.88,1231.33,1220.0,1230.45,10657.0
2021-12-16 09:30:00,1231.68,1238.4,1227.72,1232.01,1574.0,1231.68,1238.4,1227.72,1232.01,1574.0
2021-12-16 10:00:00,1231.76,1237.31,1227.01,1233.75,1136.0,1231.76,1237.31,1227.01,1233.75,1136.0
2021-12-16 10:30:00,1235.18,1242.0,1232.07,1239.09,2494.0,1235.18,1242.0,1232.07,1239.09,2494.0
2021-12-16 11:00:00,1237.56,1248.18,1237.01,1245.64,5185.0,1237.56,1248.18,1237.01,1245.64,5185.0
2021-12-16 11:30:00,1245.1,1250.0,1244.15,1246.19,2143.0,1245.1,1250.0,1244.15,1246.19,2143.0
2021-12-16 12:00:00,1246.8,1248.11,1244.5,1245.89,3444.0,1246.8,1248.11,1244.5,1245.89,3444.0
2021-12-16 12:30:00,1245.67,1245.67,1241.86,1242.58,1379.0,1245.67,1245.67,1241.86,1242.58,1379.0
2021-12-16 13:00:00,1243.44,1243.53,1238.29,1239.14,2522.0,1243.44,1243.53,1238.29,1239.14,2522.0
2021-12-16 13:30:00,1239.88,1240.46,1237.75,1240.1,1132.0,1239.88,1240.46,1237.75,1240.1,1132.0
2021-12-16 14:00:00,1240.0,1240.72,1236.36,1236.36,2417.0,1240.0,1240.72,1236.36,1236.36,2417.0
2021-12-16 14:30:00,1235.56,1235.71,1230.13,1230.13,2112.0,1235.56,1235.71,1230.13,1230.13,2112.0
2021-12-16 15:00:00,1232.12,1237.0,1231.29,1237.0,1621.0,1232.12,1237.0,1231.29,1237.0,1621.0
2021-12-16 15:30:00,1237.95,1239.84,1230.0,1230.48,8136.0,1237.95,1239.84,1230.0,1230.48,8136.0
2021-12-17 09:30:00,1232.65,1240.48,1218.31,1219.5,2087.0,1232.65,1240.48,1218.31,1219.5,2087.0
2021-12-17 10:00:00,1219.51,1225.4,1216.2,1223.0,1019.0,1219.51,1225.4,1216.2,1223.0,1019.0
2021-12-17 10:30:00,1224.33,1237.54,1221.17,1234.25,2942.0,1224.33,1237.54,1221.17,1234.25,2942.0
2021-12-17 11:00:00,1235.77,1236.97,1229.54,1232.1,997.0,1235.77,1236.97,1229.54,1232.1,997.0
2021-12-17 11:30:00,1231.94,1231.94,1224.73,1226.89,892.0,1231.94,1231.94,1224.73,1226.89,892.0
2021-12-17 12:00:00,1226.94,1236.93,1223.22,1228.07,1188.0,1226.94,1236.93,1223.22,1228.07,1188.0
2021-12-17 12:30:00,1227.22,1234.65,1227.22,1231.57,1056.0,1227.22,1234.65,1227.22,1231.57,1056.0
2021-12-17 13:00:00,1231.56,1232.97,1228.35,1232.97,862.0,1231.56,1232.97,1228.35,1232.97,862.0
2021-12-17 13:30:00,1233.1,1236.4,1230.52,1236.4,1309.0,1233.1,1236.4,1230.52,1236.4,1309.0
2021-12-17 14:00:00,1235.57,1235.57,1231.65,1233.7,1254.0,1235.57,1235.57,1231.65,1233.7,1254.0
2021-12-17 14:30:00,1234.8,1234.8,1227.56,1230.8,1030.0,1234.8,1234.8,1227.56,1230.8,1030.0
2021-12-17 15:00:00,1231.05,1233.29,1228.23,1233.0,1360.0,1231.05,1233.29,1228.23,1233.0,1360.0
2021-12-17 15:30:00,1232.81,1235.15,1217.86,1220.67,6582.0,1232.81,1235.15,1217.86,1220.67,6582.0
2021-12-20 09:30:00,1208.18,1210.0,1191.14,1204.83,1863.0,1208.18,1210.0,1191.14,1204.83,1863.0
2021-12-20 10:00:00,1202.11,1208.13,1195.28,1201.31,2798.0,1202.11,1208.13,1195.28,1201.31,2798.0
2021-12-20 10:30:00,1202.17,1202.17,1194.6,1196.02,1883.0,1202.17,1202.17,1194.6,1196.02,1883.0
2021-12-20 11:00:00,1196.23,1198.37,1194.57,1194.57,1424.0,1196.23,1198.37,1194.57,1194.57,1424.0
2021-12-20 11:30:00,1194.82,1199.33,1192.03,1198.96,1499.0,1194.82,1199.33,1192.03,1198.96,1499.0
2021-12-20 12:00:00,1199.05,1199.05,1188.72,1189.98,3331.0,1199.05,1199.05,1188.72,1189.98,3331.0
2021-12-20 12:30:00,1189.98,1190.19,1183.34,1184.35,3458.0,1189.98,1190.19,1183.34,1184.35,3458.0
2021-12-20 13:00:00,1185.65,1187.0,1181.23,1181.5,3639.0,1185.65,1187.0,1181.23,1181.5,3639.0
2021-12-20 13:30:00,1180.08,1189.74,1180.08,1186.2,2214.0,1180.08,1189.74,1180.08,1186.2,2214.0
2021-12-20 14:00:00,1188.5,1190.0,1185.22,1189.61,3264.0,1188.5,1190.0,1185.22,1189.61,3264.0
2021-12-20 14:30:00,1190.0,1190.11,1184.25,1188.82,2615.0,1190.0,1190.11,1184.25,1188.82,2615.0
2021-12-20 15:00:00,1187.31,1192.79,1186.18,1191.79,2646.0,1187.31,1192.79,1186.18,1191.79,2646.0
2021-12-20 15:30:00,1191.08,1196.8,1187.81,1193.99,8046.0,1191.08,1196.8,1187.81,1193.99,8046.0
2021-12-21 09:30:00,1189.62,1214.65,1186.08,1214.65,8179.0,1189.62,1214.65,1186.08,1214.65,8179.0
2021-12-21 10:00:00,1214.7,1214.92,1202.94,1204.05,2265.0,1214.7,1214.92,1202.94,1204.05,2265.0
2021-12-21 10:30:00,1204.84,1206.49,1199.02,1201.61,1939.0,1204.84,1206.49,1199.02,1201.61,1939.0
2021-12-21 11:00:00,1201.6,1204.76,1196.7,1202.15,3382.0,1201.6,1204.76,1196.7,1202.15,3382.0
2021-12-21 11:30:00,1203.46,1205.31,1197.56,1197.63,2740.0,1203.46,1205.31,1197.56,1197.63,2740.0
2021-12-21 12:00:00,1198.79,1200.98,1196.39,1198.65,3579.0,1198.79,1200.98,1196.39,1198.65,3579.0
2021-12-21 12:30:00,1197.77,1201.0,1197.49,1200.23,4628.0,1197.77,1201.0,1197.49,1200.23,4628.0
2021-12-21 13:00:00,1200.24,1200.98,1197.72,1199.16,2893.0,1200.24,1200.98,1197.72,1199.16,2893.0
2021-12-21 13:30:00,1198.33,1200.59,1197.83,1199.74,1892.0,1198.33,1200.59,1197.83,1199.74,1892.0
2021-12-21 14:00:00,1199.74,1200.49,1193.59,1194.46,2320.0,1199.74,1200.49,1193.59,1194.46,2320.0
2021-12-21 14:30:00,1194.5,1195.33,1185.27,1186.82,4250.0,1194.5,1195.33,1185.27,1186.82,4250.0
2021-12-21 15:00:00,1187.32,1189.45,1182.48,1187.3,5891.0,1187.32,1189.45,1182.48,1187.3,5891.0
2021-12-21 15:30:00,1186.92,1189.65,1183.38,1186.62,11036.0,1186.92,1189.65,1183.38,1186.62,11036.0
2021-12-22 09:30:00,1185.98,1195.8,1185.98,1188.51,2936.0,1185.98,1195.8,1185.98,1188.51,2936.0
2021-12-22 10:00:00,1190.99,1196.4,1189.99,1191.39,2210.0,1190.99,1196.4,1189.99,1191.39,2210.0
2021-12-22 10:30:00,1190.6,1198.46,1190.6,1197.78,2848.0,1190.6,1198.46,1190.6,1197.78,2848.0
2021-12-22 11:00:00,1198.61,1204.52,1198.61,1200.27,2023.0,1198.61,1204.52,1198.61,1200.27,2023.0
2021-12-22 11:30:00,1203.25,1206.31,1201.98,1203.41,961.0,1203.25,1206.31,1201.98,1203.41,961.0
2021-12-22 12:00:00,1203.31,1204.99,1199.65,1200.99,1026.0,1203.31,1204.99,1199.65,1200.99,1026.0
2021-12-22 12:30:00,1198.9,1201.02,1198.58,1200.1,611.0,1198.9,1201.02,1198.58,1200.1,611.0
2021-12-22 13:00:00,1200.1,1202.63,1198.2,1201.63,1210.0,1200.1,1202.63,1198.2,1201.63,1210.0
2021-12-22 13:30:00,1203.26,1206.86,1201.08,1204.35,1488.0,1203.26,1206.86,1201.08,1204.35,1488.0
2021-12-22 14:00:00,1204.36,1204.64,1200.2,1201.56,1062.0,1204.36,1204.64,1200.2,1201.56,1062.0
2021-12-22 14:30:00,1200.86,1201.56,1199.09,1199.5,808.0,1200.86,1201.56,1199.09,1199.5,808.0
2021-12-22 15:00:00,1199.51,1203.48,1197.79,1202.31,845.0,1199.51,1203.48,1197.79,1202.31,845.0
2021-12-22 15:30:00,1201.97,1206.94,1201.76,1203.49,3394.0,1201.97,1206.94,1201.76,1203.49,3394.0
2021-12-23 09:30:00,1206.38,1216.0,1202.58,1215.89,1868.0,1206.38,1216.0,1202.58,1215.89,1868.0
2021-12-23 10:00:00,1213.38,1215.62,1207.02,1211.64,1165.0,1213.38,1215.62,1207.02,1211.64,1165.0
2021-12-23 10:30:00,1207.29,1211.99,1207.29,1209.28,776.0,1207.29,1211.99,1207.29,1209.28,776.0
2021-12-23 11:00:00,1207.21,1208.89,1205.13,1205.34,594.0,1207.21,1208.89,1205.13,1205.34,594.0
2021-12-23 11:30:00,1207.12,1210.68,1206.3,1208.66,518.0,1207.12,1210.68,1206.3,1208.66,518.0
2021-12-23 12:00:00,1208.36,1210.5,1206.2,1208.02,470.0,1208.36,1210.5,1206.2,1208.02,470.0
2021-12-23 12:30:00,1208.96,1209.63,1205.94,1208.18,978.0,1208.96,1209.63,1205.94,1208.18,978.0
2021-12-23 13:00:00,1206.42,1208.5,1205.74,1208.5,537.0,1206.42,1208.5,1205.74,1208.5,537.0
2021-12-23 13:30:00,1208.05,1208.97,1207.28,1208.97,1668.0,1208.05,1208.97,1207.28,1208.97,1668.0
2021-12-23 14:00:00,1210.0,1212.47,1208.6,1211.99,384.0,1210.0,1212.47,1208.6,1211.99,384.0
2021-12-23 14:30:00,1212.68,1213.55,1211.58,1212.61,777.0,1212.68,1213.55,1211.58,1212.61,777.0
2021-12-23 15:00:00,1213.13,1213.18,1211.25,1212.8,763.0,1213.13,1213.18,1211.25,1212.8,763.0
2021-12-23 15:30:00,1212.74,1215.56,1208.06,1208.06,3223.0,1212.74,1215.56,1208.06,1208.06,3223.0
2021-12-27 09:30:00,1204.43,1208.69,1197.67,1205.0,2584.0,1204.43,1208.69,1197.67,1205.0,2584.0
2021-12-27 10:00:00,1206.0,1211.48,1200.56,1211.48,1019.0,1206.0,1211.48,1200.56,1211.48,1019.0
2021-12-27 10:30:00,1211.0,1213.04,1206.52,1210.5,754.0,1211.0,1213.04,1206.52,1210.5,754.0
2021-12-27 11:00:00,1208.75,1213.8,1208.66,1213.8,865.0,1208.75,1213.8,1208.66,1213.8,865.0
2021-12-27 11:30:00,1213.56,1214.5,1209.65,1212.95,694.0,1213.56,1214.5,1209.65,1212.95,694.0
2021-12-27 12:00:00,1214.63,1216.0,1212.07,1212.17,1265.0,1214.63,1216.0,1212.07,1212.17,1265.0
2021-12-27 12:30:00,1212.78,1216.12,1210.45,1215.78,987.0,1212.78,1216.12,1210.45,1215.78,987.0
2021-12-27 13:00:00,1214.0,1215.5,1212.5,1212.61,1553.0,1214.0,1215.5,1212.5,1212.61,1553.0
2021-12-27 13:30:00,1212.84,1214.37,1210.56,1211.05,1389.0,1212.84,1214.37,1210.56,1211.05,1389.0
2021-12-27 14:00:00,1212.0,1213.19,1210.76,1211.61,432.0,1212.0,1213.19,1210.76,1211.61,432.0
2021-12-27 14:30:00,1212.4,1212.58,1210.26,1211.17,722.0,1212.4,1212.58,1210.26,1211.17,722.0
2021-12-27 15:00:00,1212.04,1214.65,1210.22,1214.64,990.0,1212.04,1214.65,1210.22,1214.64,990.0
2021-12-27 15:30:00,1214.3,1221.66,1213.46,1219.7,3976.0,1214.3,1221.66,1213.46,1219.7,3976.0
2021-12-28 09:30:00,1211.4,1233.85,1211.4,1231.14,1292.0,1211.4,1233.85,1211.4,1231.14,1292.0
2021-12-28 10:00:00,1232.56,1235.9,1227.58,1234.79,1750.0,1232.56,1235.9,1227.58,1234.79,1750.0
2021-12-28 10:30:00,1234.98,1235.72,1228.23,1230.92,1239.0,1234.98,1235.72,1228.23,1230.92,1239.0
2021-12-28 11:00:00,1231.8,1235.84,1230.22,1231.77,853.0,1231.8,1235.84,1230.22,1231.77,853.0
2021-12-28 11:30:00,1232.6,1234.81,1231.69,1234.23,789.0,1232.6,1234.81,1231.69,1234.23,789.0
2021-12-28 12:00:00,1234.35,1234.8,1230.01,1230.01,561.0,1234.35,1234.8,1230.01,1230.01,561.0
2021-12-28 12:30:00,1232.42,1232.48,1228.79,1232.48,351.0,1232.42,1232.48,1228.79,1232.48,351.0
2021-12-28 13:00:00,1229.62,1235.0,1229.61,1230.44,542.0,1229.62,1235.0,1229.61,1230.44,542.0
2021-12-28 13:30:00,1230.66,1233.9,1230.52,1233.5,873.0,1230.66,1233.9,1230.52,1233.5,873.0
2021-12-28 14:00:00,1233.34,1236.04,1231.73,1231.73,892.0,1233.34,1236.04,1231.73,1231.73,892.0
2021-12-28 14:30:00,1231.7,1235.35,1231.69,1232.0,632.0,1231.7,1235.35,1231.69,1232.0,632.0
2021-12-28 15:00:00,1233.82,1234.52,1231.86,1232.89,711.0,1233.82,1234.52,1231.86,1232.89,711.0
2021-12-28 15:30:00,1233.61,1233.95,1227.7,1231.96,3839.0,1233.61,1233.95,1227.7,1231.96,3839.0
2021-12-29 09:30:00,1230.0,1240.0,1229.98,1232.72,1071.0,1230.0,1240.0,1229.98,1232.72,1071.0
2021-12-29 10:00:00,1233.12,1238.98,1232.51,1233.86,859.0,1233.12,1238.98,1232.51,1233.86,859.0
2021-12-29 10:30:00,1232.57,1235.0,1231.41,1234.16,919.0,1232.57,1235.0,1231.41,1234.16,919.0
2021-12-29 11:00:00,1235.32,1237.65,1234.04,1236.93,444.0,1235.32,1237.65,1234.04,1236.93,444.0
2021-12-29 11:30:00,1235.83,1237.29,1234.68,1234.68,385.0,1235.83,1237.29,1234.68,1234.68,385.0
2021-12-29 12:00:00,1235.01,1235.02,1232.69,1233.49,240.0,1235.01,1235.02,1232.69,1233.49,240.0
2021-12-29 12:30:00,1234.08,1236.54,1233.77,1236.07,405.0,1234.08,1236.54,1233.77,1236.07,405.0
2021-12-29 13:00:00,1235.52,1236.71,1234.56,1235.73,286.0,1235.52,1236.71,1234.56,1235.73,286.0
2021-12-29 13:30:00,1236.39,1236.58,1234.18,1235.41,1072.0,1236.39,1236.58,1234.18,1235.41,1072.0
2021-12-29 14:00:00,1235.01,1236.58,1234.43,1235.02,662.0,1235.01,1236.58,1234.43,1235.02,662.0
2021-12-29 14:30:00,1235.4,1236.38,1234.52,1235.65,533.0,1235.4,1236.38,1234.52,1235.65,533.0
2021-12-29 15:00:00,1235.64,1241.68,1235.47,1241.68,861.0,1235.64,1241.68,1235.47,1241.68,861.0
2021-12-29 15:30:00,1241.77,1242.7,1237.92,1238.28,3178.0,1241.77,1242.7,1237.92,1238.28,3178.0
2021-12-30 09:30:00,1236.0,1246.19,1236.0,1243.0,1624.0,1236.0,1246.19,1236.0,1243.0,1624.0
2021-12-30 10:00:00,1242.54,1245.71,1238.42,1240.28,1471.0,1242.54,1245.71,1238.42,1240.28,1471.0
2021-12-30 10:30:00,1238.17,1245.0,1238.12,1245.0,1346.0,1238.17,1245.0,1238.12,1245.0,1346.0
2021-12-30 11:00:00,1243.95,1245.69,1241.04,1242.13,490.0,1243.95,1245.69,1241.04,1242.13,490.0
2021-12-30 11:30:00,1241.21,1243.62,1241.09,1242.33,485.0,1241.21,1243.62,1241.09,1242.33,485.0
2021-12-30 12:00:00,1242.1,1242.1,1234.26,1236.3,660.0,1242.1,1242.1,1234.26,1236.3,660.0
2021-12-30 12:30:00,1236.01,1236.01,1231.1,1234.1,976.0,1236.01,1236.01,1231.1,1234.1,976.0
2021-12-30 13:00:00,1234.98,1238.04,1234.46,1235.79,531.0,1234.98,1238.04,1234.46,1235.79,531.0
2021-12-30 13:30:00,1235.0,1237.34,1232.74,1237.21,866.0,1235.0,1237.34,1232.74,1237.21,866.0
2021-12-30 14:00:00,1236.73,1240.98,1236.73,1240.44,697.0,1236.73,1240.98,1236.73,1240.44,697.0
2021-12-30 14:30:00,1239.52,1241.01,1238.18,1239.39,906.0,1239.52,1241.01,1238.18,1239.39,906.0
2021-12-30 15:00:00,1238.61,1238.98,1236.1,1237.55,935.0,1238.61,1238.98,1236.1,1237.55,935.0
2021-12-30 15:30:00,1237.55,1237.69,1230.09,1230.34,2987.0,1237.55,1237.69,1230.09,1230.34,2987.0
2021-12-31 09:30:00,1226.31,1238.44,1226.31,1235.08,569.0,1226.31,1238.44,1226.31,1235.08,569.0
2021-12-31 10:00:00,1234.74,1239.8,1231.91,1235.36,792.0,1234.74,1239.8,1231.91,1235.36,792.0
2021-12-31 10:30:00,1239.34,1239.34,1234.97,1236.16,309.0,1239.34,1239.34,1234.97,1236.16,309.0
2021-12-31 11:00:00,1238.73,1238.99,1236.0,1236.0,246.0,1238.73,1238.99,1236.0,1236.0,246.0
2021-12-31 11:30:00,1236.01,1237.82,1233.77,1235.87,263.0,1236.01,1237.82,1233.77,1235.87,263.0
2021-12-31 12:00:00,1234.6,1239.92,1234.59,1239.26,311.0,1234.6,1239.92,1234.59,1239.26,311.0
2021-12-31 12:30:00,1239.07,1239.92,1237.48,1239.92,442.0,1239.07,1239.92,1237.48,1239.92,442.0
2021-12-31 13:00:00,1241.48,1241.92,1239.12,1239.12,710.0,1241.48,1241.92,1239.12,1239.12,710.0
2021-12-31 13:30:00,1238.79,1241.42,1238.08,1241.0,436.0,1238.79,1241.42,1238.08,1241.0,436.0
2021-12-31 14:00:00,1241.0,1241.54,1237.02,1237.02,193.0,1241.0,1241.54,1237.02,1237.02,193.0
2021-12-31 14:30:00,1238.69,1238.78,1237.49,1237.7,496.0,1238.69,1238.78,1237.49,1237.7,496.0
2021-12-31 15:00:00,1238.3,1240.96,1238.3,1240.04,472.0,1238.3,1240.96,1238.3,1240.04,472.0
2021-12-31 15:30:00,1239.74,1241.48,1232.29,1234.0,2845.0,1239.74,1241.48,1232.29,1234.0,2845.0
2022-01-03 09:30:00,1235.24,1238.81,1231.21,1237.53,1221.0,1235.24,1238.81,1231.21,1237.53,1221.0
2022-01-03 10:00:00,1235.92,1238.85,1232.0,1237.42,1142.0,1235.92,1238.85,1232.0,1237.42,1142.0
2022-01-03 10:30:00,1237.51,1237.51,1227.95,1229.3,1441.0,1237.51,1237.51,1227.95,1229.3,1441.0
2022-01-03 11:00:00,1225.48,1230.97,1225.25,1229.56,738.0,1225.48,1230.97,1225.25,1229.56,738.0
2022-01-03 11:30:00,1225.51,1228.86,1223.08,1225.06,724.0,1225.51,1228.86,1223.08,1225.06,724.0
2022-01-03 12:00:00,1227.27,1229.59,1226.39,1227.12,386.0,1227.27,1229.59,1226.39,1227.12,386.0
2022-01-03 12:30:00,1227.69,1229.03,1222.3,1223.51,772.0,1227.69,1229.03,1222.3,1223.51,772.0
2022-01-03 13:00:00,1224.84,1224.9,1221.75,1223.0,631.0,1224.84,1224.9,1221.75,1223.0,631.0
2022-01-03 13:30:00,1223.0,1223.01,1218.01,1222.0,842.0,1223.0,1223.01,1218.01,1222.0,842.0
2022-01-03 14:00:00,1222.73,1223.48,1218.65,1222.4,519.0,1222.73,1223.48,1218.65,1222.4,519.0
2022-01-03 14:30:00,1221.5,1224.24,1217.32,1217.75,2162.0,1221.5,1224.24,1217.32,1217.75,2162.0
2022-01-03 15:00:00,1218.0,1221.5,1217.07,1220.2,1328.0,1218.0,1221.5,1217.07,1220.2,1328.0
2022-01-03 15:30:00,1220.06,1226.32,1219.02,1220.1,3069.0,1220.06,1226.32,1219.02,1220.1,3069.0
2022-01-04 09:30:00,1230.4,1245.76,1230.0,1244.34,1396.0,1230.4,1245.76,1230.0,1244.34,1396.0
2022-01-04 10:00:00,1243.08,1244.64,1239.98,1242.76,1175.0,1243.08,1244.64,1239.98,1242.76,1175.0
2022-01-04 10:30:00,1244.1,1254.19,1244.09,1253.2,1937.0,1244.1,1254.19,1244.09,1253.2,1937.0
2022-01-04 11:00:00,1253.2,1257.86,1250.39,1251.93,1143.0,1253.2,1257.86,1250.39,1251.93,1143.0
2022-01-04 11:30:00,1250.65,1253.93,1250.24,1250.53,1116.0,1250.65,1253.93,1250.24,1250.53,1116.0
2022-01-04 12:00:00,1253.06,1254.14,1245.9,1247.6,1485.0,1253.06,1254.14,1245.9,1247.6,1485.0
2022-01-04 12:30:00,1248.41,1249.0,1241.46,1244.53,3541.0,1248.41,1249.0,1241.46,1244.53,3541.0
2022-01-04 13:00:00,1244.73,1246.67,1243.04,1245.87,934.0,1244.73,1246.67,1243.04,1245.87,934.0
2022-01-04 13:30:00,1243.81,1245.74,1240.07,1241.1,2167.0,1243.81,1245.74,1240.07,1241.1,2167.0
2022-01-04 14:00:00,1240.17,1245.24,1240.17,1243.62,920.0,1240.17,1245.24,1240.17,1243.62,920.0
2022-01-04 14:30:00,1243.93,1245.88,1243.13,1244.35,569.0,1243.93,1245.88,1243.13,1244.35,569.0
2022-01-04 15:00:00,1245.73,1245.73,1241.7,1242.46,983.0,1245.73,1245.73,1241.7,1242.46,983.0
2022-01-04 15:30:00,1242.85,1244.02,1236.93,1236.93,8829.0,1242.85,1244.02,1236.93,1236.93,8829.0
2022-01-05 09:30:00,1237.47,1249.3,1237.11,1244.4,904.0,1237.47,1249.3,1237.11,1244.4,904.0
2022-01-05 10:00:00,1245.27,1252.36,1237.31,1248.61,814.0,1245.27,1252.36,1237.31,1248.61,814.0
2022-01-05 10:30:00,1248.0,1252.47,1245.6,1248.49,1230.0,1248.0,1252.47,1245.6,1248.49,1230.0
2022-01-05 11:00:00,1246.01,1248.65,1243.43,1243.43,494.0,1246.01,1248.65,1243.43,1243.43,494.0
2022-01-05 11:30:00,1243.5,1245.99,1236.67,1239.1,1724.0,1243.5,1245.99,1236.67,1239.1,1724.0
2022-01-05 12:00:00,1240.3,1248.98,1238.6,1248.98,866.0,1240.3,1248.98,1238.6,1248.98,866.0
2022-01-05 12:30:00,1248.94,1250.21,1247.31,1249.4,709.0,1248.94,1250.21,1247.31,1249.4,709.0
2022-01-05 13:00:00,1249.46,1250.77,1246.81,1246.81,634.0,1249.46,1250.77,1246.81,1246.81,634.0
2022-01-05 13:30:00,1247.38,1251.0,1246.7,1249.85,962.0,1247.38,1251.0,1246.7,1249.85,962.0
2022-01-05 14:00:00,1248.24,1250.6,1244.74,1245.6,1729.0,1248.24,1250.6,1244.74,1245.6,1729.0
2022-01-05 14:30:00,1248.24,1248.35,1239.91,1242.11,2908.0,1248.24,1248.35,1239.91,1242.11,2908.0
2022-01-05 15:00:00,1242.21,1245.05,1237.78,1242.77,2307.0,1242.21,1245.05,1237.78,1242.77,2307.0
2022-01-05 15:30:00,1242.98,1242.98,1233.02,1235.62,4765.0,1242.98,1242.98,1233.02,1235.62,4765.0
2022-01-06 09:30:00,1239.57,1249.99,1232.83,1244.7,1310.0,1239.57,1249.99,1232.83,1244.7,1310.0
2022-01-06 10:00:00,1240.53,1246.95,1238.78,1241.2,933.0,1240.53,1246.95,1238.78,1241.2,933.0
2022-01-06 10:30:00,1247.45,1247.45,1235.08,1237.45,1074.0,1247.45,1247.45,1235.08,1237.45,1074.0
2022-01-06 11:00:00,1238.2,1240.92,1233.5,1233.5,618.0,1238.2,1240.92,1233.5,1233.5,618.0
2022-01-06 11:30:00,1236.54,1242.88,1236.01,1242.87,676.0,1236.54,1242.88,1236.01,1242.87,676.0
2022-01-06 12:00:00,1242.9,1247.83,1239.86,1247.75,416.0,1242.9,1247.83,1239.86,1247.75,416.0
2022-01-06 12:30:00,1247.44,1249.64,1244.99,1247.74,617.0,1247.44,1249.64,1244.99,1247.74,617.0
2022-01-06 13:00:00,1247.54,1248.22,1246.03,1246.03,560.0,1247.54,1248.22,1246.03,1246.03,560.0
2022-01-06 13:30:00,1245.85,1246.45,1236.9,1239.02,2425.0,1245.85,1246.45,1236.9,1239.02,2425.0
2022-01-06 14:00:00,1239.79,1243.01,1237.82,1238.49,1456.0,1239.79,1243.01,1237.82,1238.49,1456.0
2022-01-06 14:30:00,1240.04,1244.1,1240.0,1243.13,467.0,1240.04,1244.1,1240.0,1243.13,467.0
2022-01-06 15:00:00,1243.0,1243.01,1238.36,1240.91,1010.0,1243.0,1243.01,1238.36,1240.91,1010.0
2022-01-06 15:30:00,1242.73,1244.94,1238.86,1240.29,4133.0,1242.73,1244.94,1238.86,1240.29,4133.0
2022-01-07 09:30:00,1241.23,1249.05,1235.8,1245.44,1273.0,1241.23,1249.05,1235.8,1245.44,1273.0
2022-01-07 10:00:00,1246.24,1256.0,1246.24,1256.0,677.0,1246.24,1256.0,1246.24,1256.0,677.0
2022-01-07 10:30:00,1254.97,1255.81,1250.0,1253.7,1326.0,1254.97,1255.81,1250.0,1253.7,1326.0
2022-01-07 11:00:00,1252.41,1255.81,1250.26,1252.88,663.0,1252.41,1255.81,1250.26,1252.88,663.0
2022-01-07 11:30:00,1254.06,1256.7,1250.18,1256.7,1122.0,1254.06,1256.7,1250.18,1256.7,1122.0
2022-01-07 12:00:00,1255.73,1258.0,1253.01,1256.24,510.0,1255.73,1258.0,1253.01,1256.24,510.0
2022-01-07 12:30:00,1256.4,1256.89,1251.54,1252.15,818.0,1256.4,1256.89,1251.54,1252.15,818.0
2022-01-07 13:00:00,1252.5,1256.61,1252.26,1256.29,471.0,1252.5,1256.61,1252.26,1256.29,471.0
2022-01-07 13:30:00,1256.55,1257.99,1253.46,1256.21,522.0,1256.55,1257.99,1253.46,1256.21,522.0
2022-01-07 14:00:00,1256.19,1258.91,1256.19,1256.22,919.0,1256.19,1258.91,1256.19,1256.22,919.0
2022-01-07 14:30:00,1257.8,1259.56,1255.87,1259.08,817.0,1257.8,1259.56,1255.87,1259.08,817.0
2022-01-07 15:00:00,1259.04,1259.04,1255.75,1257.02,988.0,1259.04,1259.04,1255.75,1257.02,988.0
2022-01-07 15:30:00,1256.52,1257.78,1252.97,1255.09,5732.0,1256.52,1257.78,1252.97,1255.09,5732.0
2022-01-10 09:30:00,1258.13,1259.0,1249.06,1253.92,1010.0,1258.13,1259.0,1249.06,1253.92,1010.0
2022-01-10 10:00:00,1251.94,1256.99,1250.37,1250.37,1089.0,1251.94,1256.99,1250.37,1250.37,1089.0
2022-01-10 10:30:00,1251.15,1258.21,1248.0,1249.55,1806.0,1251.15,1258.21,1248.0,1249.55,1806.0
2022-01-10 11:00:00,1249.2,1257.04,1245.72,1253.25,1171.0,1249.2,1257.04,1245.72,1253.25,1171.0
2022-01-10 11:30:00,1253.03,1255.1,1243.18,1245.15,1732.0,1253.03,1255.1,1243.18,1245.15,1732.0
2022-01-10 12:00:00,1246.6,1249.37,1244.24,1247.26,766.0,1246.6,1249.37,1244.24,1247.26,766.0
2022-01-10 12:30:00,1247.17,1248.9,1242.64,1248.53,805.0,1247.17,1248.9,1242.64,1248.53,805.0
2022-01-10 13:00:00,1248.4,1250.16,1245.89,1247.04,451.0,1248.4,1250.16,1245.89,1247.04,451.0
2022-01-10 13:30:00,1246.96,1249.5,1244.57,1247.19,755.0,1246.96,1249.5,1244.57,1247.19,755.0
2022-01-10 14:00:00,1248.69,1250.85,1246.9,1249.92,773.0,1248.69,1250.85,1246.9,1249.92,773.0
2022-01-10 14:30:00,1249.91,1253.15,1249.34,1252.06,958.0,1249.91,1253.15,1249.34,1252.06,958.0
2022-01-10 15:00:00,1252.77,1253.76,1248.32,1249.99,1317.0,1252.77,1253.76,1248.32,1249.99,1317.0
2022-01-10 15:30:00,1249.9,1258.87,1248.41,1256.48,3921.0,1249.9,1258.87,1248.41,1256.48,3921.0
2022-01-11 09:30:00,1260.0,1260.0,1249.24,1249.53,735.0,1260.0,1260.0,1249.24,1249.53,735.0
2022-01-11 10:00:00,1248.3,1250.0,1242.6,1248.17,423.0,1248.3,1250.0,1242.6,1248.17,423.0
2022-01-11 10:30:00,1246.2,1253.74,1243.55,1253.0,905.0,1246.2,1253.74,1243.55,1253.0,905.0
2022-01-11 11:00:00,1252.39,1258.33,1247.5,1247.5,1165.0,1252.39,1258.33,1247.5,1247.5,1165.0
2022-01-11 11:30:00,1248.2,1253.0,1248.2,1250.66,928.0,1248.2,1253.0,1248.2,1250.66,928.0
2022-01-11 12:00:00,1252.29,1252.5,1250.31,1252.23,619.0,1252.29,1252.5,1250.31,1252.23,619.0
2022-01-11 12:30:00,1251.76,1255.66,1250.0,1253.39,1489.0,1251.76,1255.66,1250.0,1253.39,1489.0
2022-01-11 13:00:00,1253.38,1254.43,1250.85,1254.42,512.0,1253.38,1254.43,1250.85,1254.42,512.0
2022-01-11 13:30:00,1253.0,1256.04,1252.16,1253.25,1161.0,1253.0,1256.04,1252.16,1253.25,1161.0
2022-01-11 14:00:00,1252.9,1254.38,1250.34,1252.04,650.0,1252.9,1254.38,1250.34,1252.04,650.0
2022-01-11 14:30:00,1253.11,1255.48,1252.07,1253.35,4596.0,1253.11,1255.48,1252.07,1253.35,4596.0
2022-01-11 15:00:00,1254.83,1257.87,1253.57,1256.09,1451.0,1254.83,1257.87,1253.57,1256.09,1451.0
2022-01-11 15:30:00,1255.94,1256.3,1251.62,1251.89,8715.0,1255.94,1256.3,1251.62,1251.89,8715.0
2022-01-12 09:30:00,1255.0,1260.0,1250.96,1255.81,2190.0,1255.0,1260.0,1250.96,1255.81,2190.0
2022-01-12 10:00:00,1256.81,1257.07,1252.1,1252.1,1136.0,1256.81,1257.07,1252.1,1252.1,1136.0
2022-01-12 10:30:00,1253.72,1254.95,1248.72,1254.01,1337.0,1253.72,1254.95,1248.72,1254.01,1337.0
2022-01-12 11:00:00,1254.95,1256.44,1250.53,1255.53,1566.0,1254.95,1256.44,1250.53,1255.53,1566.0
2022-01-12 11:30:00,1255.3,1259.0,1254.4,1257.96,2675.0,1255.3,1259.0,1254.4,1257.96,2675.0
2022-01-12 12:00:00,1259.0,1260.0,1257.01,1259.61,2363.0,1259.0,1260.0,1257.01,1259.61,2363.0
2022-01-12 12:30:00,1259.0,1262.07,1256.41,1261.0,1765.0,1259.0,1262.07,1256.41,1261.0,1765.0
2022-01-12 13:00:00,1260.26,1261.72,1258.48,1260.4,1652.0,1260.26,1261.72,1258.48,1260.4,1652.0
2022-01-12 13:30:00,1260.04,1260.49,1258.92,1259.7,1331.0,1260.04,1260.49,1258.92,1259.7,1331.0
2022-01-12 14:00:00,1259.89,1261.29,1258.39,1261.29,2429.0,1259.89,1261.29,1258.39,1261.29,2429.0
2022-01-12 14:30:00,1261.29,1265.0,1260.12,1263.84,2152.0,1261.29,1265.0,1260.12,1263.84,2152.0
2022-01-12 15:00:00,1262.87,1263.22,1260.71,1261.09,2023.0,1262.87,1263.22,1260.71,1261.09,2023.0
2022-01-12 15:30:00,1261.75,1265.07,1258.62,1260.9,9158.0,1261.75,1265.07,1258.62,1260.9,9158.0
2022-01-13 09:30:00,1269.78,1276.35,1269.78,1275.98,1655.0,1269.78,1276.35,1269.78,1275.98,1655.0
2022-01-13 10:00:00,1275.06,1276.17,1271.01,1273.39,1686.0,1275.06,1276.17,1271.01,1273.39,1686.0
2022-01-13 10:30:00,1274.05,1284.44,1272.81,1282.6,2399.0,1274.05,1284.44,1272.81,1282.6,2399.0
2022-01-13 11:00:00,1283.43,1285.04,1277.67,1279.95,1687.0,1283.43,1285.04,1277.67,1279.95,1687.0
2022-01-13 11:30:00,1278.2,1284.42,1278.2,1281.36,1183.0,1278.2,1284.42,1278.2,1281.36,1183.0
2022-01-13 12:00:00,1281.36,1282.55,1276.57,1280.1,1326.0,1281.36,1282.55,1276.57,1280.1,1326.0
2022-01-13 12:30:00,1279.95,1282.81,1277.55,1279.26,1622.0,1279.95,1282.81,1277.55,1279.26,1622.0
2022-01-13 13:00:00,1278.71,1282.1,1277.5,1281.53,1328.0,1278.71,1282.1,1277.5,1281.53,1328.0
2022-01-13 13:30:00,1281.39,1281.4,1278.11,1279.98,1508.0,1281.39,1281.4,1278.11,1279.98,1508.0
2022-01-13 14:00:00,1280.5,1280.7,1275.13,1277.8,1717.0,1280.5,1280.7,1275.13,1277.8,1717.0
2022-01-13 14:30:00,1277.79,1279.49,1274.78,1277.72,2124.0,1277.79,1279.49,1274.78,1277.72,2124.0
2022-01-13 15:00:00,1278.16,1278.16,1275.69,1276.94,1606.0,1278.16,1278.16,1275.69,1276.94,1606.0
2022-01-13 15:30:00,1276.02,1277.4,1267.0,1267.48,5516.0,1276.02,1277.4,1267.0,1267.48,5516.0
2022-01-14 09:30:00,1259.99,1276.0,1255.22,1267.17,1463.0,1259.99,1276.0,1255.22,1267.17,1463.0
2022-01-14 10:00:00,1272.99,1276.21,1267.5,1267.74,740.0,1272.99,1276.21,1267.5,1267.74,740.0
2022-01-14 10:30:00,1269.25,1272.43,1261.6,1268.87,1706.0,1269.25,1272.43,1261.6,1268.87,1706.0
2022-01-14 11:00:00,1269.28,1272.82,1262.6,1264.0,1442.0,1269.28,1272.82,1262.6,1264.0,1442.0
2022-01-14 11:30:00,1263.4,1270.91,1262.54,1270.91,722.0,1263.4,1270.91,1262.54,1270.91,722.0
2022-01-14 12:00:00,1269.8,1271.57,1265.83,1267.47,1189.0,1269.8,1271.57,1265.83,1267.47,1189.0
2022-01-14 12:30:00,1267.48,1269.2,1264.21,1264.27,526.0,1267.48,1269.2,1264.21,1264.27,526.0
2022-01-14 13:00:00,1264.23,1264.72,1261.68,1263.44,857.0,1264.23,1264.72,1261.68,1263.44,857.0
2022-01-14 13:30:00,1263.26,1264.42,1260.99,1261.15,997.0,1263.26,1264.42,1260.99,1261.15,997.0
2022-01-14 14:00:00,1263.91,1265.58,1261.26,1263.76,582.0,1263.91,1265.58,1261.26,1263.76,582.0
2022-01-14 14:30:00,1264.15,1270.0,1264.15,1269.0,789.0,1264.15,1270.0,1264.15,1269.0,789.0
2022-01-14 15:00:00,1269.7,1272.97,1266.58,1269.51,668.0,1269.7,1272.97,1266.58,1269.51,668.0
2022-01-14 15:30:00,1269.3,1283.09,1269.3,1275.1,7202.0,1269.3,1283.09,1269.3,1275.1,7202.0
2022-01-18 09:30:00,1274.33,1279.96,1267.09,1270.74,3002.0,1274.33,1279.96,1267.09,1270.74,3002.0
2022-01-18 10:00:00,1268.12,1270.63,1261.38,1262.86,835.0,1268.12,1270.63,1261.38,1262.86,835.0
2022-01-18 10:30:00,1263.65,1270.46,1263.06,1265.49,1118.0,1263.65,1270.46,1263.06,1265.49,1118.0
2022-01-18 11:00:00,1268.29,1277.48,1267.57,1276.0,956.0,1268.29,1277.48,1267.57,1276.0,956.0
2022-01-18 11:30:00,1276.09,1276.1,1264.96,1265.99,1537.0,1276.09,1276.1,1264.96,1265.99,1537.0
2022-01-18 12:00:00,1265.16,1268.19,1261.13,1267.12,1288.0,1265.16,1268.19,1261.13,1267.12,1288.0
2022-01-18 12:30:00,1266.63,1270.0,1262.81,1262.81,851.0,1266.63,1270.0,1262.81,1262.81,851.0
2022-01-18 13:00:00,1262.99,1266.29,1261.7,1263.58,789.0,1262.99,1266.29,1261.7,1263.58,789.0
2022-01-18 13:30:00,1262.21,1266.93,1262.01,1266.21,1119.0,1262.21,1266.93,1262.01,1266.21,1119.0
2022-01-18 14:00:00,1266.0,1268.76,1263.52,1268.76,1022.0,1266.0,1268.76,1263.52,1268.76,1022.0
2022-01-18 14:30:00,1269.99,1274.83,1269.07,1269.9,840.0,1269.99,1274.83,1269.07,1269.9,840.0
2022-01-18 15:00:00,1270.0,1270.0,1262.77,1264.07,1589.0,1270.0,1270.0,1262.77,1264.07,1589.0
2022-01-18 15:30:00,1263.93,1264.47,1255.67,1259.73,5941.0,1263.93,1264.47,1255.67,1259.73,5941.0
2022-01-19 09:30:00,1270.54,1270.54,1255.23,1255.23,610.0,1270.54,1270.54,1255.23,1255.23,610.0
2022-01-19 10:00:00,1254.78,1256.91,1243.56,1243.71,1254.0,1254.78,1256.91,1243.56,1243.71,1254.0
2022-01-19 10:30:00,1244.09,1253.9,1243.46,1247.59,995.0,1244.09,1253.9,1243.46,1247.59,995.0
2022-01-19 11:00:00,1245.6,1253.94,1245.6,1253.94,878.0,1245.6,1253.94,1245.6,1253.94,878.0
2022-01-19 11:30:00,1252.18,1254.0,1247.47,1253.81,995.0,1252.18,1254.0,1247.47,1253.81,995.0
2022-01-19 12:00:00,1254.5,1257.73,1252.71,1257.68,816.0,1254.5,1257.73,1252.71,1257.68,816.0
2022-01-19 12:30:00,1254.56,1256.12,1250.04,1252.82,835.0,1254.56,1256.12,1250.04,1252.82,835.0
2022-01-19 13:00:00,1251.8,1253.49,1250.26,1251.39,538.0,1251.8,1253.49,1250.26,1251.39,538.0
2022-01-19 13:30:00,1250.15,1251.45,1246.5,1248.99,731.0,1250.15,1251.45,1246.5,1248.99,731.0
2022-01-19 14:00:00,1247.54,1248.4,1245.5,1245.66,686.0,1247.54,1248.4,1245.5,1245.66,686.0
2022-01-19 14:30:00,1245.25,1246.68,1242.48,1245.7,1050.0,1245.25,1246.68,1242.48,1245.7,1050.0
2022-01-19 15:00:00,1245.25,1248.09,1244.17,1244.88,827.0,1245.25,1248.09,1244.17,1244.88,827.0
2022-01-19 15:30:00,1244.88,1245.16,1235.98,1235.99,3871.0,1244.88,1245.16,1235.98,1235.99,3871.0
2022-01-20 09:30:00,1244.1,1258.1,1235.0,1258.1,1307.0,1244.1,1258.1,1235.0,1258.1,1307.0
2022-01-20 10:00:00,1253.46,1261.78,1253.1,1255.26,1074.0,1253.46,1261.78,1253.1,1255.26,1074.0
2022-01-20 10:30:00,1257.58,1265.0,1254.05,1264.5,967.0,1257.58,1265.0,1254.05,1264.5,967.0
2022-01-20 11:00:00,1264.51,1267.04,1259.41,1262.41,1226.0,1264.51,1267.04,1259.41,1262.41,1226.0
2022-01-20 11:30:00,1262.0,1264.9,1260.56,1261.87,539.0,1262.0,1264.9,1260.56,1261.87,539.0
2022-01-20 12:00:00,1262.97,1263.01,1258.49,1260.25,628.0,1262.97,1263.01,1258.49,1260.25,628.0
2022-01-20 12:30:00,1260.05,1262.4,1259.0,1259.82,623.0,1260.05,1262.4,1259.0,1259.82,623.0
2022-01-20 13:00:00,1259.89,1262.96,1259.27,1261.3,704.0,1259.89,1262.96,1259.27,1261.3,704.0
2022-01-20 13:30:00,1262.75,1267.8,1260.81,1260.81,1374.0,1262.75,1267.8,1260.81,1260.81,1374.0
2022-01-20 14:00:00,1260.03,1260.9,1254.53,1257.11,2072.0,1260.03,1260.9,1254.53,1257.11,2072.0
2022-01-20 14:30:00,1256.06,1256.06,1250.0,1252.04,939.0,1256.06,1256.06,1250.0,1252.04,939.0
2022-01-20 15:00:00,1250.57,1251.33,1243.26,1246.54,3961.0,1250.57,1251.33,1243.26,1246.54,3961.0
2022-01-20 15:30:00,1246.43,1246.43,1232.34,1232.39,7054.0,1246.43,1246.43,1232.34,1232.39,7054.0
2022-01-21 09:30:00,1227.43,1239.47,1224.22,1238.0,2651.0,1227.43,1239.47,1224.22,1238.0,2651.0
2022-01-21 10:00:00,1238.12,1239.44,1228.1,1234.27,785.0,1238.12,1239.44,1228.1,1234.27,785.0
2022-01-21 10:30:00,1232.75,1244.68,1231.1,1238.1,1488.0,1232.75,1244.68,1231.1,1238.1,1488.0
2022-01-21 11:00:00,1233.55,1240.69,1233.36,1233.52,1599.0,1233.55,1240.69,1233.36,1233.52,1599.0
2022-01-21 11:30:00,1234.07,1235.19,1228.04,1230.15,1520.0,1234.07,1235.19,1228.04,1230.15,1520.0
2022-01-21 12:00:00,1229.11,1231.62,1225.66,1231.62,1743.0,1229.11,1231.62,1225.66,1231.62,1743.0
2022-01-21 12:30:00,1228.59,1231.46,1222.3,1224.88,1229.0,1228.59,1231.46,1222.3,1224.88,1229.0
2022-01-21 13:00:00,1225.85,1227.95,1222.2,1223.78,959.0,1225.85,1227.95,1222.2,1223.78,959.0
2022-01-21 13:30:00,1224.45,1230.69,1221.09,1223.1,1484.0,1224.45,1230.69,1221.09,1223.1,1484.0
2022-01-21 14:00:00,1223.51,1225.79,1221.01,1222.46,1421.0,1223.51,1225.79,1221.01,1222.46,1421.0
2022-01-21 14:30:00,1221.61,1225.4,1220.0,1221.48,3451.0,1221.61,1225.4,1220.0,1221.48,3451.0
2022-01-21 15:00:00,1221.39,1221.75,1210.29,1210.3,2883.0,1221.39,1221.75,1210.29,1210.3,2883.0
2022-01-21 15:30:00,1211.57,1221.83,1211.57,1215.82,6940.0,1211.57,1221.83,1211.57,1215.82,6940.0
2022-01-24 09:30:00,1200.0,1209.45,1196.5,1199.57,3156.0,1200.0,1209.45,1196.5,1199.57,3156.0
2022-01-24 10:00:00,1198.85,1207.8,1194.08,1199.84,3046.0,1198.85,1207.8,1194.08,1199.84,3046.0
2022-01-24 10:30:00,1201.99,1210.79,1200.6,1201.62,2590.0,1201.99,1210.79,1200.6,1201.62,2590.0
2022-01-24 11:00:00,1201.72,1205.77,1195.08,1199.12,1505.0,1201.72,1205.77,1195.08,1199.12,1505.0
2022-01-24 11:30:00,1199.12,1201.65,1189.85,1194.57,1520.0,1199.12,1201.65,1189.85,1194.57,1520.0
2022-01-24 12:00:00,1194.6,1196.69,1185.01,1185.6,2984.0,1194.6,1196.69,1185.01,1185.6,2984.0
2022-01-24 12:30:00,1189.07,1191.95,1181.2,1188.11,3097.0,1189.07,1191.95,1181.2,1188.11,3097.0
2022-01-24 13:00:00,1187.36,1197.06,1184.11,1191.92,1254.0,1187.36,1197.06,1184.11,1191.92,1254.0
2022-01-24 13:30:00,1192.0,1203.0,1192.0,1201.84,2442.0,1192.0,1203.0,1192.0,1201.84,2442.0
2022-01-24 14:00:00,1202.74,1207.0,1196.0,1199.55,2025.0,1202.74,1207.0,1196.0,1199.55,2025.0
2022-01-24 14:30:00,1200.15,1208.21,1197.79,1207.91,3501.0,1200.15,1208.21,1197.79,1207.91,3501.0
2022-01-24 15:00:00,1211.9,1223.5,1210.06,1216.79,3982.0,1211.9,1223.5,1210.06,1216.79,3982.0
2022-01-24 15:30:00,1216.79,1233.8,1216.41,1229.4,8748.0,1216.79,1233.8,1216.41,1229.4,8748.0
2022-01-25 09:30:00,1217.05,1219.08,1186.02,1192.54,2207.0,1217.05,1219.08,1186.02,1192.54,2207.0
2022-01-25 10:00:00,1195.39,1203.14,1186.06,1200.61,2397.0,1195.39,1203.14,1186.06,1200.61,2397.0
2022-01-25 10:30:00,1200.69,1206.98,1195.08,1200.28,1718.0,1200.69,1206.98,1195.08,1200.28,1718.0
2022-01-25 11:00:00,1197.61,1200.67,1189.68,1199.19,2114.0,1197.61,1200.67,1189.68,1199.19,2114.0
2022-01-25 11:30:00,1199.26,1200.52,1188.34,1188.34,1984.0,1199.26,1200.52,1188.34,1188.34,1984.0
2022-01-25 12:00:00,1189.8,1193.7,1188.0,1192.24,3017.0,1189.8,1193.7,1188.0,1192.24,3017.0
2022-01-25 12:30:00,1191.03,1192.22,1185.53,1188.4,2053.0,1191.03,1192.22,1185.53,1188.4,2053.0
2022-01-25 13:00:00,1187.22,1191.9,1183.01,1191.66,2904.0,1187.22,1191.9,1183.01,1191.66,2904.0
2022-01-25 13:30:00,1190.51,1200.68,1190.51,1199.65,2605.0,1190.51,1200.68,1190.51,1199.65,2605.0
2022-01-25 14:00:00,1201.99,1206.93,1197.1,1197.3,5027.0,1201.99,1206.93,1197.1,1197.3,5027.0
2022-01-25 14:30:00,1199.37,1207.6,1196.58,1202.18,4422.0,1199.37,1207.6,1196.58,1202.18,4422.0
2022-01-25 15:00:00,1200.41,1204.14,1189.0,1189.0,5837.0,1200.41,1204.14,1189.0,1189.0,5837.0
2022-01-25 15:30:00,1189.01,1196.94,1186.15,1191.94,15443.0,1189.01,1196.94,1186.15,1191.94,15443.0
2022-01-26 09:30:00,1200.96,1216.92,1198.0,1211.0,2255.0,1200.96,1216.92,1198.0,1211.0,2255.0
2022-01-26 10:00:00,1215.39,1215.8,1199.81,1203.46,1507.0,1215.39,1215.8,1199.81,1203.46,1507.0
2022-01-26 10:30:00,1203.46,1208.39,1192.9,1202.99,3104.0,1203.46,1208.39,1192.9,1202.99,3104.0
2022-01-26 11:00:00,1203.01,1209.03,1193.98,1200.03,2033.0,1203.01,1209.03,1193.98,1200.03,2033.0
2022-01-26 11:30:00,1200.03,1204.0,1196.02,1202.35,2235.0,1200.03,1204.0,1196.02,1202.35,2235.0
2022-01-26 12:00:00,1200.52,1202.43,1199.17,1201.13,1045.0,1200.52,1202.43,1199.17,1201.13,1045.0
2022-01-26 12:30:00,1201.13,1202.87,1198.4,1202.0,1015.0,1201.13,1202.87,1198.4,1202.0,1015.0
2022-01-26 13:00:00,1201.68,1203.99,1196.98,1200.87,2328.0,1201.68,1203.99,1196.98,1200.87,2328.0
2022-01-26 13:30:00,1200.86,1203.13,1197.04,1202.55,1139.0,1200.86,1203.13,1197.04,1202.55,1139.0
2022-01-26 14:00:00,1203.12,1211.8,1197.18,1207.34,2421.0,1203.12,1211.8,1197.18,1207.34,2421.0
2022-01-26 14:30:00,1208.85,1208.89,1192.52,1195.84,1473.0,1208.85,1208.89,1192.52,1195.84,1473.0
2022-01-26 15:00:00,1195.91,1197.17,1181.0,1187.26,2853.0,1195.91,1197.17,1181.0,1187.26,2853.0
2022-01-26 15:30:00,1187.46,1197.73,1181.8,1191.39,6166.0,1187.46,1197.73,1181.8,1191.39,6166.0
2022-01-27 09:30:00,1199.85,1224.55,1199.01,1215.0,4698.0,1199.85,1224.55,1199.01,1215.0,4698.0
2022-01-27 10:00:00,1215.94,1223.16,1209.27,1212.6,1533.0,1215.94,1223.16,1209.27,1212.6,1533.0
2022-01-27 10:30:00,1209.05,1221.23,1205.15,1221.23,669.0,1209.05,1221.23,1205.15,1221.23,669.0
2022-01-27 11:00:00,1221.24,1221.24,1206.52,1206.52,1092.0,1221.24,1221.24,1206.52,1206.52,1092.0
2022-01-27 11:30:00,1209.26,1211.16,1202.22,1210.08,1305.0,1209.26,1211.16,1202.22,1210.08,1305.0
2022-01-27 12:00:00,1209.21,1210.89,1201.01,1202.28,1019.0,1209.21,1210.89,1201.01,1202.28,1019.0
2022-01-27 12:30:00,1205.0,1205.87,1192.86,1196.69,2037.0,1205.0,1205.87,1192.86,1196.69,2037.0
2022-01-27 13:00:00,1194.66,1197.73,1186.42,1188.58,1154.0,1194.66,1197.73,1186.42,1188.58,1154.0
2022-01-27 13:30:00,1185.89,1189.77,1182.56,1187.87,1381.0,1185.89,1189.77,1182.56,1187.87,1381.0
2022-01-27 14:00:00,1188.99,1194.3,1183.85,1184.02,1932.0,1188.99,1194.3,1183.85,1184.02,1932.0
2022-01-27 14:30:00,1183.48,1191.62,1181.56,1186.35,1910.0,1183.48,1191.62,1181.56,1186.35,1910.0
2022-01-27 15:00:00,1186.99,1191.68,1180.0,1190.57,1412.0,1186.99,1191.68,1180.0,1190.57,1412.0
2022-01-27 15:30:00,1190.61,1194.81,1186.0,1189.04,4508.0,1190.61,1194.81,1186.0,1189.04,4508.0
2022-01-28 09:30:00,1190.13,1192.65,1181.56,1187.3,1812.0,1190.13,1192.65,1181.56,1187.3,1812.0
2022-01-28 10:00:00,1188.0,1196.4,1183.3,1187.95,1793.0,1188.0,1196.4,1183.3,1187.95,1793.0
2022-01-28 10:30:00,1188.1,1192.46,1181.49,1187.32,2238.0,1188.1,1192.46,1181.49,1187.32,2238.0
2022-01-28 11:00:00,1189.71,1196.07,1187.36,1190.9,1169.0,1189.71,1196.07,1187.36,1190.9,1169.0
2022-01-28 11:30:00,1193.0,1199.17,1192.71,1197.72,1026.0,1193.0,1199.17,1192.71,1197.72,1026.0
2022-01-28 12:00:00,1195.0,1201.53,1194.96,1197.51,2861.0,1195.0,1201.53,1194.96,1197.51,2861.0
2022-01-28 12:30:00,1198.7,1199.38,1191.96,1197.84,1385.0,1198.7,1199.38,1191.96,1197.84,1385.0
2022-01-28 13:00:00,1198.14,1202.03,1192.85,1195.65,920.0,1198.14,1202.03,1192.85,1195.65,920.0
2022-01-28 13:30:00,1197.26,1203.65,1196.08,1201.58,1718.0,1197.26,1203.65,1196.08,1201.58,1718.0
2022-01-28 14:00:00,1200.46,1202.63,1191.42,1191.43,1107.0,1200.46,1202.63,1191.42,1191.43,1107.0
2022-01-28 14:30:00,1190.0,1203.86,1187.52,1198.68,1706.0,1190.0,1203.86,1187.52,1198.68,1706.0
2022-01-28 15:00:00,1201.0,1206.9,1198.76,1203.53,1519.0,1201.0,1206.9,1198.76,1203.53,1519.0
2022-01-28 15:30:00,1202.11,1215.0,1200.79,1212.68,7861.0,1202.11,1215.0,1200.79,1212.68,7861.0
2022-01-31 09:30:00,1205.08,1212.48,1200.01,1206.59,1669.0,1205.08,1212.48,1200.01,1206.59,1669.0
2022-01-31 10:00:00,1211.67,1221.11,1207.64,1220.0,1552.0,1211.67,1221.11,1207.64,1220.0,1552.0
2022-01-31 10:30:00,1219.99,1222.09,1212.65,1217.62,1675.0,1219.99,1222.09,1212.65,1217.62,1675.0
2022-01-31 11:00:00,1218.0,1222.44,1214.39,1220.24,1112.0,1218.0,1222.44,1214.39,1220.24,1112.0
2022-01-31 11:30:00,1218.61,1224.53,1216.0,1224.53,695.0,1218.61,1224.53,1216.0,1224.53,695.0
2022-01-31 12:00:00,1223.31,1224.31,1219.92,1224.28,1521.0,1223.31,1224.31,1219.92,1224.28,1521.0
2022-01-31 12:30:00,1223.6,1227.67,1221.6,1226.77,694.0,1223.6,1227.67,1221.6,1226.77,694.0
2022-01-31 13:00:00,1226.54,1232.47,1223.96,1229.41,3786.0,1226.54,1232.47,1223.96,1229.41,3786.0
2022-01-31 13:30:00,1227.71,1230.0,1225.84,1228.72,1429.0,1227.71,1230.0,1225.84,1228.72,1429.0
2022-01-31 14:00:00,1228.61,1232.68,1228.61,1232.17,1868.0,1228.61,1232.68,1228.61,1232.17,1868.0
2022-01-31 14:30:00,1232.17,1232.74,1226.85,1230.2,1136.0,1232.17,1232.74,1226.85,1230.2,1136.0
2022-01-31 15:00:00,1229.35,1232.52,1222.96,1229.8,2080.0,1229.35,1232.52,1222.96,1229.8,2080.0
2022-01-31 15:30:00,1229.26,1235.0,1223.67,1231.62,9846.0,1229.26,1235.0,1223.67,1231.62,9846.0
2022-02-01 09:30:00,1230.46,1243.0,1214.43,1233.1,2473.0,1230.46,1243.0,1214.43,1233.1,2473.0
2022-02-01 10:00:00,1236.96,1240.6,1229.09,1234.92,2194.0,1236.96,1240.6,1229.09,1234.92,2194.0
2022-02-01 10:30:00,1235.85,1241.0,1232.59,1240.45,2220.0,1235.85,1241.0,1232.59,1240.45,2220.0
2022-02-01 11:00:00,1240.44,1240.67,1231.98,1231.99,3044.0,1240.44,1240.67,1231.98,1231.99,3044.0
2022-02-01 11:30:00,1230.76,1240.6,1229.48,1240.04,2865.0,1230.76,1240.6,1229.48,1240.04,2865.0
2022-02-01 12:00:00,1239.7,1243.99,1238.28,1239.78,2251.0,1239.7,1243.99,1238.28,1239.78,2251.0
2022-02-01 12:30:00,1240.36,1243.25,1235.28,1242.8,2153.0,1240.36,1243.25,1235.28,1242.8,2153.0
2022-02-01 13:00:00,1243.98,1245.16,1238.61,1244.42,1687.0,1243.98,1245.16,1238.61,1244.42,1687.0
2022-02-01 13:30:00,1244.95,1248.5,1242.5,1243.78,2686.0,1244.95,1248.5,1242.5,1243.78,2686.0
2022-02-01 14:00:00,1243.92,1254.93,1243.92,1254.21,2083.0,1243.92,1254.93,1243.92,1254.21,2083.0
2022-02-01 14:30:00,1253.48,1254.92,1250.09,1253.12,3473.0,1253.48,1254.92,1250.09,1253.12,3473.0
2022-02-01 15:00:00,1253.23,1259.99,1253.2,1258.01,4780.0,1253.23,1259.99,1253.2,1258.01,4780.0
2022-02-01 15:30:00,1258.49,1264.97,1256.08,1264.13,9543.0,1258.49,1264.97,1256.08,1264.13,9543.0
2022-02-02 09:30:00,1265.0,1278.18,1251.0,1269.14,4447.0,1265.0,1278.18,1251.0,1269.14,4447.0
2022-02-02 10:00:00,1272.57,1275.97,1263.55,1273.22,1648.0,1272.57,1275.97,1263.55,1273.22,1648.0
2022-02-02 10:30:00,1273.21,1283.97,1271.37,1280.16,1829.0,1273.21,1283.97,1271.37,1280.16,1829.0
2022-02-02 11:00:00,1281.0,1283.98,1275.55,1283.66,1535.0,1281.0,1283.98,1275.55,1283.66,1535.0
2022-02-02 11:30:00,1282.36,1287.75,1281.22,1285.85,2520.0,1282.36,1287.75,1281.22,1285.85,2520.0
2022-02-02 12:00:00,1283.07,1285.98,1278.72,1280.92,1411.0,1283.07,1285.98,1278.72,1280.92,1411.0
2022-02-02 12:30:00,1279.91,1283.09,1279.35,1282.3,1852.0,1279.91,1283.09,1279.35,1282.3,1852.0
2022-02-02 13:00:00,1282.62,1284.42,1280.76,1284.42,2226.0,1282.62,1284.42,1280.76,1284.42,2226.0
2022-02-02 13:30:00,1284.72,1293.99,1283.57,1290.5,3147.0,1284.72,1293.99,1283.57,1290.5,3147.0
2022-02-02 14:00:00,1290.85,1294.0,1289.05,1291.3,4677.0,1290.85,1294.0,1289.05,1291.3,4677.0
2022-02-02 14:30:00,1290.91,1293.04,1288.04,1288.04,2174.0,1290.91,1293.04,1288.04,1288.04,2174.0
2022-02-02 15:00:00,1288.88,1292.17,1286.06,1291.69,2846.0,1288.88,1292.17,1286.06,1291.69,2846.0
2022-02-02 15:30:00,1291.2,1296.9,1289.17,1292.6,11844.0,1291.2,1296.9,1289.17,1292.6,11844.0
2022-02-03 09:30:00,1284.37,1291.54,1263.7,1277.38,5621.0,1284.37,1291.54,1263.7,1277.38,5621.0
2022-02-03 10:00:00,1279.36,1281.45,1272.06,1275.0,3539.0,1279.36,1281.45,1272.06,1275.0,3539.0
2022-02-03 10:30:00,1275.76,1276.03,1270.95,1271.14,2659.0,1275.76,1276.03,1270.95,1271.14,2659.0
2022-02-03 11:00:00,1270.69,1272.89,1255.11,1261.55,3741.0,1270.69,1272.89,1255.11,1261.55,3741.0
2022-02-03 11:30:00,1261.97,1269.03,1260.58,1265.85,2633.0,1261.97,1269.03,1260.58,1265.85,2633.0
2022-02-03 12:00:00,1264.46,1265.55,1259.33,1261.29,1023.0,1264.46,1265.55,1259.33,1261.29,1023.0
2022-02-03 12:30:00,1262.45,1265.62,1260.0,1265.62,1526.0,1262.45,1265.62,1260.0,1265.62,1526.0
2022-02-03 13:00:00,1265.03,1267.72,1263.0,1266.36,1199.0,1265.03,1267.72,1263.0,1266.36,1199.0
2022-02-03 13:30:00,1265.82,1273.61,1265.38,1273.37,1772.0,1265.82,1273.61,1265.38,1273.37,1772.0
2022-02-03 14:00:00,1272.24,1273.69,1260.88,1260.88,2420.0,1272.24,1273.69,1260.88,1260.88,2420.0
2022-02-03 14:30:00,1261.2,1262.32,1254.55,1256.53,4687.0,1261.2,1262.32,1254.55,1256.53,4687.0
2022-02-03 15:00:00,1256.54,1263.48,1251.02,1260.09,4661.0,1256.54,1263.48,1251.02,1260.09,4661.0
2022-02-03 15:30:00,1260.1,1262.79,1253.59,1255.03,9460.0,1260.1,1262.79,1253.59,1255.03,9460.0
2022-02-04 09:30:00,1268.59,1284.7,1262.46,1262.46,2202.0,1268.59,1284.7,1262.46,1262.46,2202.0
2022-02-04 10:00:00,1264.15,1264.16,1251.6,1258.62,3393.0,1264.15,1264.16,1251.6,1258.62,3393.0
2022-02-04 10:30:00,1256.33,1265.84,1256.08,1265.54,3297.0,1256.33,1265.84,1256.08,1265.54,3297.0
2022-02-04 11:00:00,1265.76,1268.87,1260.8,1263.61,1965.0,1265.76,1268.87,1260.8,1263.61,1965.0
2022-02-04 11:30:00,1263.22,1269.95,1262.88,1263.99,1596.0,1263.22,1269.95,1262.88,1263.99,1596.0
2022-02-04 12:00:00,1262.88,1263.62,1256.18,1256.19,1894.0,1262.88,1263.62,1256.18,1256.19,1894.0
2022-02-04 12:30:00,1259.41,1263.05,1253.04,1259.4,1847.0,1259.41,1263.05,1253.04,1259.4,1847.0
2022-02-04 13:00:00,1259.99,1265.95,1259.99,1264.64,1209.0,1259.99,1265.95,1259.99,1264.64,1209.0
2022-02-04 13:30:00,1264.34,1266.69,1263.04,1266.68,920.0,1264.34,1266.69,1263.04,1266.68,920.0
2022-02-04 14:00:00,1265.8,1265.86,1261.68,1262.42,1218.0,1265.8,1265.86,1261.68,1262.42,1218.0
2022-02-04 14:30:00,1262.81,1265.53,1262.0,1263.32,1374.0,1262.81,1265.53,1262.0,1263.32,1374.0
2022-02-04 15:00:00,1262.38,1272.66,1262.18,1268.15,3500.0,1262.38,1272.66,1262.18,1268.15,3500.0
2022-02-04 15:30:00,1268.73,1273.72,1259.3,1260.61,9306.0,1268.73,1273.72,1259.3,1260.61,9306.0
2022-02-07 09:30:00,1264.96,1265.67,1252.02,1262.09,3079.0,1264.96,1265.67,1252.02,1262.09,3079.0
2022-02-07 10:00:00,1263.5,1272.0,1261.7,1266.1,1712.0,1263.5,1272.0,1261.7,1266.1,1712.0
2022-02-07 10:30:00,1268.0,1272.49,1262.91,1267.1,916.0,1268.0,1272.49,1262.91,1267.1,916.0
2022-02-07 11:00:00,1266.1,1268.44,1262.98,1266.92,807.0,1266.1,1268.44,1262.98,1266.92,807.0
2022-02-07 11:30:00,1266.77,1266.94,1260.0,1263.69,1056.0,1266.77,1266.94,1260.0,1263.69,1056.0
2022-02-07 12:00:00,1263.64,1265.16,1260.91,1262.54,1457.0,1263.64,1265.16,1260.91,1262.54,1457.0
2022-02-07 12:30:00,1261.92,1266.3,1261.07,1266.14,1333.0,1261.92,1266.3,1261.07,1266.14,1333.0
2022-02-07 13:00:00,1266.21,1267.95,1264.36,1266.07,809.0,1266.21,1267.95,1264.36,1266.07,809.0
2022-02-07 13:30:00,1266.72,1271.08,1265.61,1270.3,1282.0,1266.72,1271.08,1265.61,1270.3,1282.0
2022-02-07 14:00:00,1269.63,1273.79,1266.52,1270.15,2187.0,1269.63,1273.79,1266.52,1270.15,2187.0
2022-02-07 14:30:00,1270.74,1273.35,1270.35,1271.74,1685.0,1270.74,1273.35,1270.35,1271.74,1685.0
2022-02-07 15:00:00,1271.51,1275.83,1270.41,1271.01,1800.0,1271.51,1275.83,1270.41,1271.01,1800.0
2022-02-07 15:30:00,1271.56,1272.94,1260.0,1262.5,5835.0,1271.56,1272.94,1260.0,1262.5,5835.0
2022-02-08 09:30:00,1267.08,1269.08,1261.58,1268.01,999.0,1267.08,1269.08,1261.58,1268.01,999.0
2022-02-08 10:00:00,1269.25,1270.49,1264.57,1266.26,1456.0,1269.25,1270.49,1264.57,1266.26,1456.0
2022-02-08 10:30:00,1267.52,1268.88,1262.63,1267.15,492.0,1267.52,1268.88,1262.63,1267.15,492.0
2022-02-08 11:00:00,1266.08,1271.66,1266.08,1267.1,826.0,1266.08,1271.66,1266.08,1267.1,826.0
2022-02-08 11:30:00,1267.01,1270.33,1266.52,1270.24,967.0,1267.01,1270.33,1266.52,1270.24,967.0
2022-02-08 12:00:00,1271.49,1271.5,1268.0,1269.8,781.0,1271.49,1271.5,1268.0,1269.8,781.0
2022-02-08 12:30:00,1267.61,1269.15,1265.99,1268.69,637.0,1267.61,1269.15,1265.99,1268.69,637.0
2022-02-08 13:00:00,1268.99,1270.8,1268.82,1268.82,561.0,1268.99,1270.8,1268.82,1268.82,561.0
2022-02-08 13:30:00,1269.49,1274.3,1269.19,1274.3,1082.0,1269.49,1274.3,1269.19,1274.3,1082.0
2022-02-08 14:00:00,1273.35,1275.8,1271.57,1272.58,1114.0,1273.35,1275.8,1271.57,1272.58,1114.0
2022-02-08 14:30:00,1273.36,1274.33,1268.09,1270.58,875.0,1273.36,1274.33,1268.09,1270.58,875.0
2022-02-08 15:00:00,1269.99,1278.1,1269.77,1276.69,2414.0,1269.99,1278.1,1269.77,1276.69,2414.0
2022-02-08 15:30:00,1276.84,1278.34,1270.69,1270.9,4459.0,1276.84,1278.34,1270.69,1270.9,4459.0
2022-02-09 09:30:00,1277.37,1285.0,1271.64,1271.64,1802.0,1277.37,1285.0,1271.64,1271.64,1802.0
2022-02-09 10:00:00,1273.83,1279.14,1269.85,1270.5,1377.0,1273.83,1279.14,1269.85,1270.5,1377.0
2022-02-09 10:30:00,1270.5,1272.76,1265.94,1268.65,1571.0,1270.5,1272.76,1265.94,1268.65,1571.0
2022-02-09 11:00:00,1267.63,1268.63,1261.39,1263.52,1147.0,1267.63,1268.63,1261.39,1263.52,1147.0
2022-02-09 11:30:00,1261.68,1263.3,1256.86,1260.94,1948.0,1261.68,1263.3,1256.86,1260.94,1948.0
2022-02-09 12:00:00,1262.38,1264.52,1260.97,1263.61,1577.0,1262.38,1264.52,1260.97,1263.61,1577.0
2022-02-09 12:30:00,1263.61,1264.54,1261.61,1263.6,1318.0,1263.61,1264.54,1261.61,1263.6,1318.0
2022-02-09 13:00:00,1263.29,1264.37,1260.58,1262.44,2260.0,1263.29,1264.37,1260.58,1262.44,2260.0
2022-02-09 13:30:00,1262.14,1265.94,1261.09,1261.74,1338.0,1262.14,1265.94,1261.09,1261.74,1338.0
2022-02-09 14:00:00,1262.99,1262.99,1259.08,1259.08,1038.0,1262.99,1262.99,1259.08,1259.08,1038.0
2022-02-09 14:30:00,1258.69,1261.43,1256.51,1258.96,2697.0,1258.69,1261.43,1256.51,1258.96,2697.0
2022-02-09 15:00:00,1258.96,1262.2,1258.9,1260.08,1836.0,1258.96,1262.2,1258.9,1260.08,1836.0
2022-02-09 15:30:00,1260.83,1264.65,1257.48,1260.03,6444.0,1260.83,1264.65,1257.48,1260.03,6444.0
2022-02-10 09:30:00,1260.67,1265.0,1256.0,1257.88,1539.0,1260.67,1265.0,1256.0,1257.88,1539.0
2022-02-10 10:00:00,1261.81,1267.76,1256.81,1265.01,597.0,1261.81,1267.76,1256.81,1265.01,597.0
2022-02-10 10:30:00,1265.04,1270.0,1262.18,1266.86,711.0,1265.04,1270.0,1262.18,1266.86,711.0
2022-02-10 11:00:00,1264.2,1266.7,1262.3,1263.84,585.0,1264.2,1266.7,1262.3,1263.84,585.0
2022-02-10 11:30:00,1263.08,1267.12,1260.0,1260.94,1143.0,1263.08,1267.12,1260.0,1260.94,1143.0
2022-02-10 12:00:00,1260.0,1264.63,1260.0,1263.2,871.0,1260.0,1264.63,1260.0,1263.2,871.0
2022-02-10 12:30:00,1263.66,1266.15,1260.29,1262.72,1153.0,1263.66,1266.15,1260.29,1262.72,1153.0
2022-02-10 13:00:00,1261.56,1263.65,1256.7,1257.72,613.0,1261.56,1263.65,1256.7,1257.72,613.0
2022-02-10 13:30:00,1258.03,1259.11,1254.02,1259.11,1179.0,1258.03,1259.11,1254.02,1259.11,1179.0
2022-02-10 14:00:00,1261.08,1261.09,1253.38,1257.23,1389.0,1261.08,1261.09,1253.38,1257.23,1389.0
2022-02-10 14:30:00,1257.7,1259.03,1252.73,1252.9,1761.0,1257.7,1259.03,1252.73,1252.9,1761.0
2022-02-10 15:00:00,1253.41,1256.24,1251.49,1254.51,1505.0,1253.41,1256.24,1251.49,1254.51,1505.0
2022-02-10 15:30:00,1254.45,1258.55,1248.0,1253.36,5455.0,1254.45,1258.55,1248.0,1253.36,5455.0
2022-02-11 09:30:00,1253.83,1265.22,1250.0,1257.87,801.0,1253.83,1265.22,1250.0,1257.87,801.0
2022-02-11 10:00:00,1256.9,1257.25,1246.6,1250.38,1030.0,1256.9,1257.25,1246.6,1250.38,1030.0
2022-02-11 10:30:00,1250.28,1259.0,1245.15,1257.9,1804.0,1250.28,1259.0,1245.15,1257.9,1804.0
2022-02-11 11:00:00,1258.39,1263.0,1254.66,1257.01,416.0,1258.39,1263.0,1254.66,1257.01,416.0
2022-02-11 11:30:00,1256.94,1257.12,1250.44,1256.99,687.0,1256.94,1257.12,1250.44,1256.99,687.0
2022-02-11 12:00:00,1255.27,1257.14,1251.84,1251.84,437.0,1255.27,1257.14,1251.84,1251.84,437.0
2022-02-11 12:30:00,1253.51,1254.75,1251.25,1252.75,467.0,1253.51,1254.75,1251.25,1252.75,467.0
2022-02-11 13:00:00,1252.97,1255.01,1249.71,1249.71,979.0,1252.97,1255.01,1249.71,1249.71,979.0
2022-02-11 13:30:00,1249.72,1249.72,1234.6,1236.43,2539.0,1249.72,1249.72,1234.6,1236.43,2539.0
2022-02-11 14:00:00,1236.49,1247.1,1233.14,1240.78,1096.0,1236.49,1247.1,1233.14,1240.78,1096.0
2022-02-11 14:30:00,1239.24,1245.56,1238.28,1242.86,1280.0,1239.24,1245.56,1238.28,1242.86,1280.0
2022-02-11 15:00:00,1240.41,1247.71,1239.34,1247.71,1205.0,1240.41,1247.71,1239.34,1247.71,1205.0
2022-02-11 15:30:00,1247.65,1253.34,1235.88,1242.0,4224.0,1247.65,1253.34,1235.88,1242.0,4224.0
2022-02-14 09:30:00,1239.86,1244.3,1233.4,1233.4,1144.0,1239.86,1244.3,1233.4,1233.4,1144.0
2022-02-14 10:00:00,1235.48,1245.95,1228.06,1234.15,1112.0,1235.48,1245.95,1228.06,1234.15,1112.0
2022-02-14 10:30:00,1232.94,1236.92,1230.01,1230.01,1305.0,1232.94,1236.92,1230.01,1230.01,1305.0
2022-02-14 11:00:00,1230.99,1230.99,1224.97,1228.89,1575.0,1230.99,1230.99,1224.97,1228.89,1575.0
2022-02-14 11:30:00,1230.24,1234.83,1227.14,1234.2,535.0,1230.24,1234.83,1227.14,1234.2,535.0
2022-02-14 12:00:00,1231.87,1233.08,1228.44,1233.08,668.0,1231.87,1233.08,1228.44,1233.08,668.0
2022-02-14 12:30:00,1232.61,1239.17,1231.25,1233.92,802.0,1232.61,1239.17,1231.25,1233.92,802.0
2022-02-14 13:00:00,1235.44,1239.97,1233.0,1235.37,1077.0,1235.44,1239.97,1233.0,1235.37,1077.0
2022-02-14 13:30:00,1234.18,1235.71,1226.71,1230.62,1294.0,1234.18,1235.71,1226.71,1230.62,1294.0
2022-02-14 14:00:00,1231.92,1238.98,1228.47,1238.83,1739.0,1231.92,1238.98,1228.47,1238.83,1739.0
2022-02-14 14:30:00,1233.1,1235.54,1230.01,1235.54,1043.0,1233.1,1235.54,1230.01,1235.54,1043.0
2022-02-14 15:00:00,1237.54,1237.54,1230.79,1234.57,1125.0,1237.54,1237.54,1230.79,1234.57,1125.0
2022-02-14 15:30:00,1236.07,1241.25,1233.28,1234.28,6255.0,1236.07,1241.25,1233.28,1234.28,6255.0
2022-02-15 09:30:00,1249.4,1260.5,1244.2,1245.0,1528.0,1249.4,1260.5,1244.2,1245.0,1528.0
2022-02-15 10:00:00,1248.32,1257.47,1244.0,1254.93,558.0,1248.32,1257.47,1244.0,1254.93,558.0
2022-02-15 10:30:00,1255.53,1259.99,1252.72,1257.53,730.0,1255.53,1259.99,1252.72,1257.53,730.0
2022-02-15 11:00:00,1259.88,1259.94,1251.81,1253.34,765.0,1259.88,1259.94,1251.81,1253.34,765.0
2022-02-15 11:30:00,1253.61,1259.52,1252.61,1252.61,730.0,1253.61,1259.52,1252.61,1252.61,730.0
2022-02-15 12:00:00,1255.05,1257.67,1253.75,1254.89,536.0,1255.05,1257.67,1253.75,1254.89,536.0
2022-02-15 12:30:00,1258.15,1259.09,1254.62,1256.56,621.0,1258.15,1259.09,1254.62,1256.56,621.0
2022-02-15 13:00:00,1256.56,1260.88,1254.85,1260.52,1253.0,1256.56,1260.88,1254.85,1260.52,1253.0
2022-02-15 13:30:00,1261.51,1262.2,1256.65,1258.48,874.0,1261.51,1262.2,1256.65,1258.48,874.0
2022-02-15 14:00:00,1258.83,1260.09,1256.65,1258.88,1722.0,1258.83,1260.09,1256.65,1258.88,1722.0
2022-02-15 14:30:00,1258.87,1259.58,1255.79,1256.84,1702.0,1258.87,1259.58,1255.79,1256.84,1702.0
2022-02-15 15:00:00,1258.02,1259.5,1255.51,1258.8,1185.0,1258.02,1259.5,1255.51,1258.8,1185.0
2022-02-15 15:30:00,1258.86,1265.95,1255.11,1262.52,7096.0,1258.86,1265.95,1255.11,1262.52,7096.0
2022-02-16 09:30:00,1254.19,1269.29,1254.19,1265.7,1017.0,1254.19,1269.29,1254.19,1265.7,1017.0
2022-02-16 10:00:00,1266.92,1269.81,1262.25,1267.98,644.0,1266.92,1269.81,1262.25,1267.98,644.0
2022-02-16 10:30:00,1269.35,1274.49,1267.5,1268.44,739.0,1269.35,1274.49,1267.5,1268.44,739.0
2022-02-16 11:00:00,1273.66,1273.67,1268.15,1273.15,1522.0,1273.66,1273.67,1268.15,1273.15,1522.0
2022-02-16 11:30:00,1273.57,1274.76,1269.84,1273.3,1027.0,1273.57,1274.76,1269.84,1273.3,1027.0
2022-02-16 12:00:00,1272.76,1273.35,1271.61,1271.95,823.0,1272.76,1273.35,1271.61,1271.95,823.0
2022-02-16 12:30:00,1272.59,1272.59,1268.7,1270.66,1056.0,1272.59,1272.59,1268.7,1270.66,1056.0
2022-02-16 13:00:00,1269.18,1272.2,1266.57,1266.79,1400.0,1269.18,1272.2,1266.57,1266.79,1400.0
2022-02-16 13:30:00,1266.66,1267.71,1265.29,1267.3,1220.0,1266.66,1267.71,1265.29,1267.3,1220.0
2022-02-16 14:00:00,1267.85,1271.97,1265.44,1270.72,1842.0,1267.85,1271.97,1265.44,1270.72,1842.0
2022-02-16 14:30:00,1272.06,1273.01,1268.56,1271.29,1814.0,1272.06,1273.01,1268.56,1271.29,1814.0
2022-02-16 15:00:00,1272.35,1273.49,1269.55,1273.0,1250.0,1272.35,1273.49,1269.55,1273.0,1250.0
2022-02-16 15:30:00,1271.79,1277.76,1271.3,1274.94,6954.0,1271.79,1277.76,1271.3,1274.94,6954.0
2022-02-17 09:30:00,1268.62,1268.62,1253.33,1255.0,1015.0,1268.62,1268.62,1253.33,1255.0,1015.0
2022-02-17 10:00:00,1251.14,1258.62,1250.21,1256.3,841.0,1251.14,1258.62,1250.21,1256.3,841.0
2022-02-17 10:30:00,1256.0,1258.67,1252.15,1256.0,338.0,1256.0,1258.67,1252.15,1256.0,338.0
2022-02-17 11:00:00,1255.24,1260.0,1254.41,1258.02,1548.0,1255.24,1260.0,1254.41,1258.02,1548.0
2022-02-17 11:30:00,1256.96,1259.37,1255.62,1257.76,224.0,1256.96,1259.37,1255.62,1257.76,224.0
2022-02-17 12:00:00,1257.89,1261.95,1256.73,1256.84,670.0,1257.89,1261.95,1256.73,1256.84,670.0
2022-02-17 12:30:00,1257.75,1260.55,1255.33,1255.37,784.0,1257.75,1260.55,1255.33,1255.37,784.0
2022-02-17 13:00:00,1256.57,1259.28,1255.0,1255.91,492.0,1256.57,1259.28,1255.0,1255.91,492.0
2022-02-17 13:30:00,1256.27,1259.38,1253.1,1259.38,996.0,1256.27,1259.38,1253.1,1259.38,996.0
2022-02-17 14:00:00,1258.29,1259.4,1252.88,1253.92,1237.0,1258.29,1259.4,1252.88,1253.92,1237.0
2022-02-17 14:30:00,1253.01,1254.2,1250.01,1251.63,810.0,1253.01,1254.2,1250.01,1251.63,810.0
2022-02-17 15:00:00,1251.44,1251.68,1246.85,1249.65,1413.0,1251.44,1251.68,1246.85,1249.65,1413.0
2022-02-17 15:30:00,1249.77,1252.17,1241.02,1249.01,4703.0,1249.77,1252.17,1241.02,1249.01,4703.0
2022-02-18 09:30:00,1251.17,1260.09,1249.56,1260.0,1198.0,1251.17,1260.09,1249.56,1260.0,1198.0
2022-02-18 10:00:00,1263.36,1263.36,1253.25,1258.12,800.0,1263.36,1263.36,1253.25,1258.12,800.0
2022-02-18 10:30:00,1258.17,1263.78,1256.43,1257.58,612.0,1258.17,1263.78,1256.43,1257.58,612.0
2022-02-18 11:00:00,1254.16,1259.02,1250.29,1257.43,780.0,1254.16,1259.02,1250.29,1257.43,780.0
2022-02-18 11:30:00,1258.97,1260.85,1251.72,1252.62,589.0,1258.97,1260.85,1251.72,1252.62,589.0
2022-02-18 12:00:00,1250.26,1259.14,1249.24,1252.85,619.0,1250.26,1259.14,1249.24,1252.85,619.0
2022-02-18 12:30:00,1251.52,1257.17,1250.3,1253.81,742.0,1251.52,1257.17,1250.3,1253.81,742.0
2022-02-18 13:00:00,1254.54,1256.86,1251.14,1253.38,826.0,1254.54,1256.86,1251.14,1253.38,826.0
2022-02-18 13:30:00,1253.38,1257.52,1252.54,1256.86,760.0,1253.38,1257.52,1252.54,1256.86,760.0
2022-02-18 14:00:00,1257.54,1259.47,1254.58,1259.47,652.0,1257.54,1259.47,1254.58,1259.47,652.0
2022-02-18 14:30:00,1259.4,1261.4,1250.11,1257.91,1085.0,1259.4,1261.4,1250.11,1257.91,1085.0
2022-02-18 15:00:00,1257.68,1260.19,1250.0,1250.0,1156.0,1257.68,1260.19,1250.0,1250.0,1156.0
2022-02-18 15:30:00,1252.51,1256.92,1246.85,1250.69,4150.0,1252.51,1256.92,1246.85,1250.69,4150.0
2022-02-22 09:30:00,1259.48,1260.0,1244.26,1256.4,1077.0,1259.48,1260.0,1244.26,1256.4,1077.0
2022-02-22 10:00:00,1260.38,1260.38,1250.47,1257.59,570.0,1260.38,1260.38,1250.47,1257.59,570.0
2022-02-22 10:30:00,1255.92,1257.92,1246.79,1246.79,1056.0,1255.92,1257.92,1246.79,1246.79,1056.0
2022-02-22 11:00:00,1246.91,1254.06,1245.39,1251.88,1003.0,1246.91,1254.06,1245.39,1251.88,1003.0
2022-02-22 11:30:00,1246.6,1253.61,1246.6,1253.61,289.0,1246.6,1253.61,1246.6,1253.61,289.0
2022-02-22 12:00:00,1255.05,1255.06,1247.04,1247.04,783.0,1255.05,1255.06,1247.04,1247.04,783.0
2022-02-22 12:30:00,1247.38,1249.88,1242.64,1243.0,468.0,1247.38,1249.88,1242.64,1243.0,468.0
2022-02-22 13:00:00,1243.0,1246.0,1240.01,1242.61,617.0,1243.0,1246.0,1240.01,1242.61,617.0
2022-02-22 13:30:00,1242.61,1242.7,1235.51,1238.0,973.0,1242.61,1242.7,1235.51,1238.0,973.0
2022-02-22 14:00:00,1237.51,1239.26,1233.01,1236.66,1319.0,1237.51,1239.26,1233.01,1236.66,1319.0
2022-02-22 14:30:00,1239.25,1248.82,1237.64,1245.04,1053.0,1239.25,1248.82,1237.64,1245.04,1053.0
2022-02-22 15:00:00,1245.66,1249.53,1241.18,1243.08,1164.0,1245.66,1249.53,1241.18,1243.08,1164.0
2022-02-22 15:30:00,1244.45,1247.5,1235.0,1238.6,5267.0,1244.45,1247.5,1235.0,1238.6,5267.0
2022-02-23 09:30:00,1245.46,1255.35,1243.07,1253.99,1313.0,1245.46,1255.35,1243.07,1253.99,1313.0
2022-02-23 10:00:00,1253.79,1254.96,1240.0,1240.45,1487.0,1253.79,1254.96,1240.0,1240.45,1487.0
2022-02-23 10:30:00,1241.11,1248.81,1240.0,1248.14,1881.0,1241.11,1248.81,1240.0,1248.14,1881.0
2022-02-23 11:00:00,1245.99,1245.99,1241.03,1241.91,846.0,1245.99,1245.99,1241.03,1241.91,846.0
2022-02-23 11:30:00,1241.0,1242.6,1236.41,1241.97,666.0,1241.0,1242.6,1236.41,1241.97,666.0
2022-02-23 12:00:00,1241.15,1242.98,1239.26,1242.98,700.0,1241.15,1242.98,1239.26,1242.98,700.0
2022-02-23 12:30:00,1243.79,1243.79,1235.0,1236.25,1404.0,1243.79,1243.79,1235.0,1236.25,1404.0
2022-02-23 13:00:00,1234.91,1240.93,1232.44,1233.12,1631.0,1234.91,1240.93,1232.44,1233.12,1631.0
2022-02-23 13:30:00,1234.72,1236.59,1228.85,1233.5,2454.0,1234.72,1236.59,1228.85,1233.5,2454.0
2022-02-23 14:00:00,1233.74,1234.39,1226.05,1226.05,1491.0,1233.74,1234.39,1226.05,1226.05,1491.0
2022-02-23 14:30:00,1227.3,1228.49,1223.2,1226.98,1767.0,1227.3,1228.49,1223.2,1226.98,1767.0
2022-02-23 15:00:00,1225.45,1226.39,1221.02,1224.5,1775.0,1225.45,1226.39,1221.02,1224.5,1775.0
2022-02-23 15:30:00,1223.49,1225.25,1217.93,1221.73,6830.0,1223.49,1225.25,1217.93,1221.73,6830.0
2022-02-24 09:30:00,1194.91,1199.77,1185.5,1197.76,2913.0,1194.91,1199.77,1185.5,1197.76,2913.0
2022-02-24 10:00:00,1197.25,1204.51,1194.42,1195.13,1827.0,1197.25,1204.51,1194.42,1195.13,1827.0
2022-02-24 10:30:00,1196.22,1198.76,1190.4,1196.06,2471.0,1196.22,1198.76,1190.4,1196.06,2471.0
2022-02-24 11:00:00,1192.02,1195.46,1187.6,1187.86,1246.0,1192.02,1195.46,1187.6,1187.86,1246.0
2022-02-24 11:30:00,1189.97,1192.33,1187.01,1190.44,1621.0,1189.97,1192.33,1187.01,1190.44,1621.0
2022-02-24 12:00:00,1192.03,1194.15,1186.68,1187.26,2477.0,1192.03,1194.15,1186.68,1187.26,2477.0
2022-02-24 12:30:00,1188.19,1194.95,1185.51,1190.72,1797.0,1188.19,1194.95,1185.51,1190.72,1797.0
2022-02-24 13:00:00,1190.62,1193.76,1186.79,1187.23,1281.0,1190.62,1193.76,1186.79,1187.23,1281.0
2022-02-24 13:30:00,1189.04,1196.8,1185.0,1193.6,1124.0,1189.04,1196.8,1185.0,1193.6,1124.0
2022-02-24 14:00:00,1190.76,1197.82,1187.39,1197.71,984.0,1190.76,1197.82,1187.39,1197.71,984.0
2022-02-24 14:30:00,1196.68,1207.73,1196.28,1204.92,1299.0,1196.68,1207.73,1196.28,1204.92,1299.0
2022-02-24 15:00:00,1207.04,1213.43,1199.81,1203.88,2826.0,1207.04,1213.43,1199.81,1203.88,2826.0
2022-02-24 15:30:00,1200.52,1214.53,1199.7,1213.64,5396.0,1200.52,1214.53,1199.7,1213.64,5396.0
2022-02-25 09:30:00,1222.07,1246.24,1222.01,1235.82,4782.0,1222.07,1246.24,1222.01,1235.82,4782.0
2022-02-25 10:00:00,1235.75,1240.71,1233.0,1240.21,2618.0,1235.75,1240.71,1233.0,1240.21,2618.0
2022-02-25 10:30:00,1239.0,1240.03,1233.7,1236.32,2403.0,1239.0,1240.03,1233.7,1236.32,2403.0
2022-02-25 11:00:00,1237.5,1245.0,1236.31,1243.11,838.0,1237.5,1245.0,1236.31,1243.11,838.0
2022-02-25 11:30:00,1240.93,1248.0,1240.62,1246.29,605.0,1240.93,1248.0,1240.62,1246.29,605.0
2022-02-25 12:00:00,1248.91,1251.69,1244.7,1249.09,1524.0,1248.91,1251.69,1244.7,1249.09,1524.0
2022-02-25 12:30:00,1248.83,1250.04,1246.2,1248.79,1292.0,1248.83,1250.04,1246.2,1248.79,1292.0
2022-02-25 13:00:00,1248.8,1251.55,1246.31,1250.91,998.0,1248.8,1251.55,1246.31,1250.91,998.0
2022-02-25 13:30:00,1252.0,1256.98,1250.0,1253.25,1935.0,1252.0,1256.98,1250.0,1253.25,1935.0
2022-02-25 14:00:00,1252.25,1256.05,1251.9,1255.55,604.0,1252.25,1256.05,1251.9,1255.55,604.0
2022-02-25 14:30:00,1255.37,1255.37,1250.0,1250.93,1128.0,1255.37,1255.37,1250.0,1250.93,1128.0
2022-02-25 15:00:00,1251.01,1257.52,1248.92,1255.74,1184.0,1251.01,1257.52,1248.92,1255.74,1184.0
2022-02-25 15:30:00,1256.08,1259.7,1253.83,1254.54,3754.0,1256.08,1259.7,1253.83,1254.54,3754.0
2022-02-28 09:30:00,1233.16,1239.64,1226.0,1233.68,2861.0,1233.16,1239.64,1226.0,1233.68,2861.0
2022-02-28 10:00:00,1238.13,1238.71,1228.61,1228.61,2204.0,1238.13,1238.71,1228.61,1228.61,2204.0
2022-02-28 10:30:00,1228.05,1237.02,1227.11,1232.52,1128.0,1228.05,1237.02,1227.11,1232.52,1128.0
2022-02-28 11:00:00,1237.45,1238.22,1231.39,1234.95,1128.0,1237.45,1238.22,1231.39,1234.95,1128.0
2022-02-28 11:30:00,1235.01,1235.01,1228.31,1231.96,1743.0,1235.01,1235.01,1228.31,1231.96,1743.0
2022-02-28 12:00:00,1232.84,1234.48,1227.93,1228.27,651.0,1232.84,1234.48,1227.93,1228.27,651.0
2022-02-28 12:30:00,1228.67,1228.8,1224.14,1225.3,1207.0,1228.67,1228.8,1224.14,1225.3,1207.0
2022-02-28 13:00:00,1225.3,1230.9,1222.33,1229.26,1872.0,1225.3,1230.9,1222.33,1229.26,1872.0
2022-02-28 13:30:00,1227.5,1234.73,1225.75,1229.0,3316.0,1227.5,1234.73,1225.75,1229.0,3316.0
2022-02-28 14:00:00,1229.01,1231.21,1220.69,1223.96,1398.0,1229.01,1231.21,1220.69,1223.96,1398.0
2022-02-28 14:30:00,1223.0,1229.8,1222.2,1225.04,1570.0,1223.0,1229.8,1222.2,1225.04,1570.0
2022-02-28 15:00:00,1225.6,1228.22,1220.02,1225.0,2019.0,1225.6,1228.22,1220.02,1225.0,2019.0
2022-02-28 15:30:00,1224.63,1246.27,1221.24,1242.91,13368.0,1224.63,1246.27,1221.24,1242.91,13368.0
2022-03-01 09:30:00,1229.52,1239.74,1214.23,1219.33,2401.0,1229.52,1239.74,1214.23,1219.33,2401.0
2022-03-01 10:00:00,1223.97,1225.48,1215.22,1218.51,1936.0,1223.97,1225.48,1215.22,1218.51,1936.0
2022-03-01 10:30:00,1217.0,1224.63,1215.02,1222.1,2221.0,1217.0,1224.63,1215.02,1222.1,2221.0
2022-03-01 11:00:00,1224.13,1228.98,1223.21,1225.22,1526.0,1224.13,1228.98,1223.21,1225.22,1526.0
2022-03-01 11:30:00,1227.0,1227.28,1218.08,1223.64,2262.0,1227.0,1227.28,1218.08,1223.64,2262.0
2022-03-01 12:00:00,1221.28,1228.93,1216.69,1225.6,2017.0,1221.28,1228.93,1216.69,1225.6,2017.0
2022-03-01 12:30:00,1223.79,1232.96,1222.53,1230.52,1509.0,1223.79,1232.96,1222.53,1230.52,1509.0
2022-03-01 13:00:00,1230.52,1230.92,1221.02,1221.4,2111.0,1230.52,1230.92,1221.02,1221.4,2111.0
2022-03-01 13:30:00,1223.0,1229.15,1220.33,1225.93,1691.0,1223.0,1229.15,1220.33,1225.93,1691.0
2022-03-01 14:00:00,1227.12,1234.14,1222.38,1232.5,2177.0,1227.12,1234.14,1222.38,1232.5,2177.0
2022-03-01 14:30:00,1233.8,1235.54,1226.92,1230.34,2832.0,1233.8,1235.54,1226.92,1230.34,2832.0
2022-03-01 15:00:00,1229.15,1235.5,1224.89,1224.89,4528.0,1229.15,1235.5,1224.89,1224.89,4528.0
2022-03-01 15:30:00,1225.26,1231.53,1218.51,1224.02,9999.0,1225.26,1231.53,1218.51,1224.02,9999.0
2022-03-02 09:30:00,1228.96,1246.15,1224.13,1240.49,2024.0,1228.96,1246.15,1224.13,1240.49,2024.0
2022-03-02 10:00:00,1242.0,1244.75,1234.66,1239.31,2825.0,1242.0,1244.75,1234.66,1239.31,2825.0
2022-03-02 10:30:00,1241.0,1248.0,1235.58,1248.0,2202.0,1241.0,1248.0,1235.58,1248.0,2202.0
2022-03-02 11:00:00,1246.01,1256.82,1243.56,1253.08,3931.0,1246.01,1256.82,1243.56,1253.08,3931.0
2022-03-02 11:30:00,1252.38,1257.43,1250.0,1254.8,965.0,1252.38,1257.43,1250.0,1254.8,965.0
2022-03-02 12:00:00,1254.04,1259.83,1253.28,1258.0,3890.0,1254.04,1259.83,1253.28,1258.0,3890.0
2022-03-02 12:30:00,1257.97,1259.7,1255.86,1258.42,3644.0,1257.97,1259.7,1255.86,1258.42,3644.0
2022-03-02 13:00:00,1258.42,1258.96,1253.11,1255.51,908.0,1258.42,1258.96,1253.11,1255.51,908.0
2022-03-02 13:30:00,1255.51,1258.04,1254.24,1256.65,1441.0,1255.51,1258.04,1254.24,1256.65,1441.0
2022-03-02 14:00:00,1255.99,1257.63,1253.47,1254.21,851.0,1255.99,1257.63,1253.47,1254.21,851.0
2022-03-02 14:30:00,1255.91,1256.15,1250.0,1251.5,1905.0,1255.91,1256.15,1250.0,1251.5,1905.0
2022-03-02 15:00:00,1250.91,1257.0,1250.05,1256.0,1702.0,1250.91,1257.0,1250.05,1256.0,1702.0
2022-03-02 15:30:00,1255.38,1259.42,1252.78,1257.06,8518.0,1255.38,1259.42,1252.78,1257.06,8518.0
2022-03-03 09:30:00,1262.03,1265.12,1252.8,1259.26,957.0,1262.03,1265.12,1252.8,1259.26,957.0
2022-03-03 10:00:00,1261.82,1261.82,1250.39,1256.72,1813.0,1261.82,1261.82,1250.39,1256.72,1813.0
2022-03-03 10:30:00,1256.84,1257.62,1247.06,1249.98,2086.0,1256.84,1257.62,1247.06,1249.98,2086.0
2022-03-03 11:00:00,1247.41,1258.0,1247.35,1257.81,2059.0,1247.41,1258.0,1247.35,1257.81,2059.0
2022-03-03 11:30:00,1255.85,1256.98,1251.45,1254.67,948.0,1255.85,1256.98,1251.45,1254.67,948.0
2022-03-03 12:00:00,1257.81,1261.05,1255.05,1255.15,574.0,1257.81,1261.05,1255.05,1255.15,574.0
2022-03-03 12:30:00,1255.15,1264.8,1255.15,1264.8,1132.0,1255.15,1264.8,1255.15,1264.8,1132.0
2022-03-03 13:00:00,1262.49,1266.05,1261.18,1264.62,945.0,1262.49,1266.05,1261.18,1264.62,945.0
2022-03-03 13:30:00,1263.64,1264.68,1260.38,1263.25,1159.0,1263.64,1264.68,1260.38,1263.25,1159.0
2022-03-03 14:00:00,1262.43,1266.08,1261.96,1263.74,747.0,1262.43,1266.08,1261.96,1263.74,747.0
2022-03-03 14:30:00,1262.55,1265.3,1257.22,1258.38,942.0,1262.55,1265.3,1257.22,1258.38,942.0
2022-03-03 15:00:00,1258.38,1262.6,1253.16,1261.51,1727.0,1258.38,1262.6,1253.16,1261.51,1727.0
2022-03-03 15:30:00,1260.59,1262.01,1254.16,1259.7,4678.0,1260.59,1262.01,1254.16,1259.7,4678.0
2022-03-04 09:30:00,1253.1,1259.98,1246.74,1257.33,2628.0,1253.1,1259.98,1246.74,1257.33,2628.0
2022-03-04 10:00:00,1259.0,1261.14,1251.5,1253.8,1522.0,1259.0,1261.14,1251.5,1253.8,1522.0
2022-03-04 10:30:00,1253.99,1253.99,1243.25,1244.37,3664.0,1253.99,1253.99,1243.25,1244.37,3664.0
2022-03-04 11:00:00,1244.5,1248.92,1244.49,1246.3,1246.0,1244.5,1248.92,1244.49,1246.3,1246.0
2022-03-04 11:30:00,1245.75,1247.3,1242.32,1242.32,1185.0,1245.75,1247.3,1242.32,1242.32,1185.0
2022-03-04 12:00:00,1241.83,1249.95,1239.66,1249.64,803.0,1241.83,1249.95,1239.66,1249.64,803.0
2022-03-04 12:30:00,1250.1,1253.44,1248.6,1253.39,1831.0,1250.1,1253.44,1248.6,1253.39,1831.0
2022-03-04 13:00:00,1253.21,1254.05,1250.74,1251.45,765.0,1253.21,1254.05,1250.74,1251.45,765.0
2022-03-04 13:30:00,1251.66,1252.61,1246.99,1246.99,1790.0,1251.66,1252.61,1246.99,1246.99,1790.0
2022-03-04 14:00:00,1246.77,1252.42,1245.1,1249.3,1509.0,1246.77,1252.42,1245.1,1249.3,1509.0
2022-03-04 14:30:00,1249.09,1249.6,1243.53,1243.93,2168.0,1249.09,1249.6,1243.53,1243.93,2168.0
2022-03-04 15:00:00,1243.69,1250.09,1242.24,1249.0,2149.0,1243.69,1250.09,1242.24,1249.0,2149.0
2022-03-04 15:30:00,1249.0,1259.42,1245.12,1258.04,6492.0,1249.0,1259.42,1245.12,1258.04,6492.0
2022-03-07 09:30:00,1247.28,1254.62,1230.52,1235.53,3674.0,1247.28,1254.62,1230.52,1235.53,3674.0
2022-03-07 10:00:00,1234.84,1247.28,1234.1,1238.26,2840.0,1234.84,1247.28,1234.1,1238.26,2840.0
2022-03-07 10:30:00,1236.9,1240.49,1231.57,1236.87,1318.0,1236.9,1240.49,1231.57,1236.87,1318.0
2022-03-07 11:00:00,1234.79,1240.3,1231.67,1236.88,1975.0,1234.79,1240.3,1231.67,1236.88,1975.0
2022-03-07 11:30:00,1235.5,1238.32,1231.79,1234.6,3147.0,1235.5,1238.32,1231.79,1234.6,3147.0
2022-03-07 12:00:00,1234.67,1236.34,1229.76,1231.75,1926.0,1234.67,1236.34,1229.76,1231.75,1926.0
2022-03-07 12:30:00,1231.38,1232.12,1225.65,1225.65,1988.0,1231.38,1232.12,1225.65,1225.65,1988.0
2022-03-07 13:00:00,1228.38,1234.28,1226.37,1227.85,1841.0,1228.38,1234.28,1226.37,1227.85,1841.0
2022-03-07 13:30:00,1228.81,1230.75,1227.03,1227.46,980.0,1228.81,1230.75,1227.03,1227.46,980.0
2022-03-07 14:00:00,1227.74,1229.43,1222.06,1224.0,2183.0,1227.74,1229.43,1222.06,1224.0,2183.0
2022-03-07 14:30:00,1223.34,1224.42,1218.79,1220.18,2996.0,1223.34,1224.42,1218.79,1220.18,2996.0
2022-03-07 15:00:00,1221.24,1222.93,1216.57,1220.64,3444.0,1221.24,1222.93,1216.57,1220.64,3444.0
2022-03-07 15:30:00,1220.15,1223.15,1217.0,1218.41,9903.0,1220.15,1223.15,1217.0,1218.41,9903.0
2022-03-08 09:30:00,1218.02,1225.0,1206.1,1215.35,2770.0,1218.02,1225.0,1206.1,1215.35,2770.0
2022-03-08 10:00:00,1213.5,1214.84,1205.61,1207.12,1830.0,1213.5,1214.84,1205.61,1207.12,1830.0
2022-03-08 10:30:00,1205.6,1208.0,1201.29,1205.7,3044.0,1205.6,1208.0,1201.29,1205.7,3044.0
2022-03-08 11:00:00,1204.96,1205.15,1201.34,1201.98,3770.0,1204.96,1205.15,1201.34,1201.98,3770.0
2022-03-08 11:30:00,1201.11,1209.01,1200.34,1208.45,1997.0,1201.11,1209.01,1200.34,1208.45,1997.0
2022-03-08 12:00:00,1209.66,1228.83,1209.66,1227.87,1635.0,1209.66,1228.83,1209.66,1227.87,1635.0
2022-03-08 12:30:00,1221.09,1239.71,1221.08,1234.61,1362.0,1221.09,1239.71,1221.08,1234.61,1362.0
2022-03-08 13:00:00,1235.81,1247.63,1235.81,1238.84,4519.0,1235.81,1247.63,1235.81,1238.84,4519.0
2022-03-08 13:30:00,1238.84,1245.04,1228.45,1228.45,12720.0,1238.84,1245.04,1228.45,1228.45,12720.0
2022-03-08 14:00:00,1227.78,1229.11,1222.24,1224.25,1566.0,1227.78,1229.11,1222.24,1224.25,1566.0
2022-03-08 14:30:00,1227.77,1244.78,1224.37,1230.5,1945.0,1227.77,1244.78,1224.37,1230.5,1945.0
2022-03-08 15:00:00,1230.95,1238.54,1222.98,1225.49,1787.0,1230.95,1238.54,1222.98,1225.49,1787.0
2022-03-08 15:30:00,1224.34,1230.0,1216.94,1222.47,11409.0,1224.34,1230.0,1216.94,1222.47,11409.0
2022-03-09 09:30:00,1256.44,1265.0,1242.85,1258.97,3975.0,1256.44,1265.0,1242.85,1258.97,3975.0
2022-03-09 10:00:00,1258.88,1261.26,1255.05,1258.1,2581.0,1258.88,1261.26,1255.05,1258.1,2581.0
2022-03-09 10:30:00,1257.93,1257.93,1251.49,1253.0,1623.0,1257.93,1257.93,1251.49,1253.0,1623.0
2022-03-09 11:00:00,1254.7,1255.27,1242.97,1245.15,3881.0,1254.7,1255.27,1242.97,1245.15,3881.0
2022-03-09 11:30:00,1243.64,1255.99,1243.64,1255.26,2200.0,1243.64,1255.99,1243.64,1255.26,2200.0
2022-03-09 12:00:00,1255.04,1258.09,1251.82,1254.53,1941.0,1255.04,1258.09,1251.82,1254.53,1941.0
2022-03-09 12:30:00,1255.6,1264.14,1255.6,1262.29,1583.0,1255.6,1264.14,1255.6,1262.29,1583.0
2022-03-09 13:00:00,1263.14,1264.44,1257.47,1263.02,2577.0,1263.14,1264.44,1257.47,1263.02,2577.0
2022-03-09 13:30:00,1263.62,1263.62,1256.26,1259.84,1931.0,1263.62,1263.62,1256.26,1259.84,1931.0
2022-03-09 14:00:00,1258.45,1263.45,1258.29,1258.58,3932.0,1258.45,1263.45,1258.29,1258.58,3932.0
2022-03-09 14:30:00,1259.68,1264.99,1257.51,1262.63,3607.0,1259.68,1264.99,1257.51,1262.63,3607.0
2022-03-09 15:00:00,1263.7,1269.29,1259.78,1265.4,3035.0,1263.7,1269.29,1259.78,1265.4,3035.0
2022-03-09 15:30:00,1264.96,1273.65,1263.56,1270.06,20655.0,1264.96,1273.65,1263.56,1270.06,20655.0
2022-03-10 09:30:00,1257.02,1285.89,1245.51,1279.46,4140.0,1257.02,1285.89,1245.51,1279.46,4140.0
2022-03-10 10:00:00,1281.23,1287.52,1277.57,1283.04,3349.0,1281.23,1287.52,1277.57,1283.04,3349.0
2022-03-10 10:30:00,1281.0,1281.9,1269.32,1271.42,7658.0,1281.0,1281.9,1269.32,1271.42,7658.0
2022-03-10 11:00:00,1269.5,1279.01,1266.56,1272.8,4108.0,1269.5,1279.01,1266.56,1272.8,4108.0
2022-03-10 11:30:00,1274.02,1279.08,1272.46,1276.68,4250.0,1274.02,1279.08,1272.46,1276.68,4250.0
2022-03-10 12:00:00,1276.97,1280.45,1275.43,1278.35,5102.0,1276.97,1280.45,1275.43,1278.35,5102.0
2022-03-10 12:30:00,1278.7,1279.75,1274.22,1275.66,3331.0,1278.7,1279.75,1274.22,1275.66,3331.0
2022-03-10 13:00:00,1275.71,1279.36,1274.02,1278.21,3984.0,1275.71,1279.36,1274.02,1278.21,3984.0
2022-03-10 13:30:00,1278.38,1278.39,1272.88,1277.4,2737.0,1278.38,1278.39,1272.88,1277.4,2737.0
2022-03-10 14:00:00,1277.58,1285.95,1276.32,1285.95,7265.0,1277.58,1285.95,1276.32,1285.95,7265.0
2022-03-10 14:30:00,1286.23,1287.2,1282.68,1284.56,5528.0,1286.23,1287.2,1282.68,1284.56,5528.0
2022-03-10 15:00:00,1283.4,1284.67,1274.83,1281.05,5607.0,1283.4,1284.67,1274.83,1281.05,5607.0
2022-03-10 15:30:00,1281.31,1287.5,1276.45,1283.41,15460.0,1281.31,1287.5,1276.45,1283.41,15460.0
2022-03-11 09:30:00,1287.8,1312.64,1281.01,1306.34,3959.0,1287.8,1312.64,1281.01,1306.34,3959.0
2022-03-11 10:00:00,1301.3,1313.51,1296.72,1311.59,2878.0,1301.3,1313.51,1296.72,1311.59,2878.0
2022-03-11 10:30:00,1312.76,1313.5,1302.04,1304.92,4813.0,1312.76,1313.5,1302.04,1304.92,4813.0
2022-03-11 11:00:00,1304.3,1306.8,1297.75,1304.0,3194.0,1304.3,1306.8,1297.75,1304.0,3194.0
2022-03-11 11:30:00,1304.92,1306.42,1298.33,1299.43,1661.0,1304.92,1306.42,1298.33,1299.43,1661.0
2022-03-11 12:00:00,1300.19,1300.19,1292.94,1298.56,7221.0,1300.19,1300.19,1292.94,1298.56,7221.0
2022-03-11 12:30:00,1298.56,1300.79,1296.88,1300.26,2504.0,1298.56,1300.79,1296.88,1300.26,2504.0
2022-03-11 13:00:00,1300.28,1305.54,1300.0,1304.3,4239.0,1300.28,1305.54,1300.0,1304.3,4239.0
2022-03-11 13:30:00,1305.4,1308.39,1302.0,1302.16,3849.0,1305.4,1308.39,1302.0,1302.16,3849.0
2022-03-11 14:00:00,1302.17,1308.31,1301.01,1308.31,4429.0,1302.17,1308.31,1301.01,1308.31,4429.0
2022-03-11 14:30:00,1307.38,1309.16,1303.1,1307.81,4772.0,1307.38,1309.16,1303.1,1307.81,4772.0
2022-03-11 15:00:00,1305.7,1306.65,1299.17,1304.83,2809.0,1305.7,1306.65,1299.17,1304.83,2809.0
2022-03-11 15:30:00,1303.71,1304.7,1294.31,1300.79,12457.0,1303.71,1304.7,1294.31,1300.79,12457.0
2022-03-14 09:30:00,1319.99,1334.33,1304.5,1334.33,6898.0,1319.99,1334.33,1304.5,1334.33,6898.0
2022-03-14 10:00:00,1334.55,1338.04,1327.4,1328.0,4583.0,1334.55,1338.04,1327.4,1328.0,4583.0
2022-03-14 10:30:00,1328.04,1334.49,1327.36,1333.31,3256.0,1328.04,1334.49,1327.36,1333.31,3256.0
2022-03-14 11:00:00,1333.35,1334.69,1329.13,1333.3,3124.0,1333.35,1334.69,1329.13,1333.3,3124.0
2022-03-14 11:30:00,1333.0,1334.94,1324.82,1326.41,3665.0,1333.0,1334.94,1324.82,1326.41,3665.0
2022-03-14 12:00:00,1325.51,1329.72,1322.95,1327.27,6260.0,1325.51,1329.72,1322.95,1327.27,6260.0
2022-03-14 12:30:00,1327.42,1334.27,1327.17,1328.33,2066.0,1327.42,1334.27,1327.17,1328.33,2066.0
2022-03-14 13:00:00,1328.6,1334.86,1328.23,1334.86,4443.0,1328.6,1334.86,1328.23,1334.86,4443.0
2022-03-14 13:30:00,1335.56,1338.61,1330.87,1338.39,14478.0,1335.56,1338.61,1330.87,1338.39,14478.0
2022-03-14 14:00:00,1338.49,1339.15,1334.62,1336.69,5119.0,1338.49,1339.15,1334.62,1336.69,5119.0
2022-03-14 14:30:00,1335.87,1345.92,1335.03,1345.92,8953.0,1335.87,1345.92,1335.03,1345.92,8953.0
2022-03-14 15:00:00,1345.62,1363.44,1344.01,1355.0,11664.0,1345.62,1363.44,1344.01,1355.0,11664.0
2022-03-14 15:30:00,1355.53,1363.06,1350.52,1359.88,25191.0,1355.53,1363.06,1350.52,1359.88,25191.0
2022-03-15 09:30:00,1367.99,1387.48,1355.1,1384.9,7852.0,1367.99,1387.48,1355.1,1384.9,7852.0
2022-03-15 10:00:00,1384.0,1388.94,1373.93,1386.75,9123.0,1384.0,1388.94,1373.93,1386.75,9123.0
2022-03-15 10:30:00,1386.39,1389.19,1375.92,1378.04,4130.0,1386.39,1389.19,1375.92,1378.04,4130.0
2022-03-15 11:00:00,1378.08,1384.82,1377.46,1382.98,4710.0,1378.08,1384.82,1377.46,1382.98,4710.0
2022-03-15 11:30:00,1383.22,1385.06,1375.6,1378.11,5932.0,1383.22,1385.06,1375.6,1378.11,5932.0
2022-03-15 12:00:00,1377.48,1377.48,1366.81,1375.36,6733.0,1377.48,1377.48,1366.81,1375.36,6733.0
2022-03-15 12:30:00,1375.5,1379.99,1372.05,1379.99,4110.0,1375.5,1379.99,1372.05,1379.99,4110.0
2022-03-15 13:00:00,1379.82,1380.6,1370.76,1372.67,4637.0,1379.82,1380.6,1370.76,1372.67,4637.0
2022-03-15 13:30:00,1372.82,1373.3,1366.98,1369.8,6332.0,1372.82,1373.3,1366.98,1369.8,6332.0
2022-03-15 14:00:00,1369.1,1370.84,1362.09,1365.0,2381.0,1369.1,1370.84,1362.09,1365.0,2381.0
2022-03-15 14:30:00,1364.32,1376.52,1363.6,1375.57,4548.0,1364.32,1376.52,1363.6,1375.57,4548.0
2022-03-15 15:00:00,1375.31,1378.92,1374.61,1376.78,3838.0,1375.31,1378.92,1374.61,1376.78,3838.0
2022-03-15 15:30:00,1376.7,1377.8,1366.82,1368.64,14983.0,1376.7,1377.8,1366.82,1368.64,14983.0
2022-03-16 09:30:00,1385.5,1385.5,1369.0,1374.63,3300.0,1385.5,1385.5,1369.0,1374.63,3300.0
2022-03-16 10:00:00,1374.67,1387.18,1368.02,1381.04,3711.0,1374.67,1387.18,1368.02,1381.04,3711.0
2022-03-16 10:30:00,1381.82,1383.45,1372.8,1377.03,3034.0,1381.82,1383.45,1372.8,1377.03,3034.0
2022-03-16 11:00:00,1377.82,1381.43,1374.3,1378.82,2694.0,1377.82,1381.43,1374.3,1378.82,2694.0
2022-03-16 11:30:00,1379.35,1379.35,1371.16,1373.18,3956.0,1379.35,1379.35,1371.16,1373.18,3956.0
2022-03-16 12:00:00,1373.37,1379.0,1371.65,1374.42,2651.0,1373.37,1379.0,1371.65,1374.42,2651.0
2022-03-16 12:30:00,1374.56,1376.1,1370.02,1375.16,2846.0,1374.56,1376.1,1370.02,1375.16,2846.0
2022-03-16 13:00:00,1374.1,1374.33,1367.92,1371.04,2217.0,1374.1,1374.33,1367.92,1371.04,2217.0
2022-03-16 13:30:00,1370.86,1371.84,1364.74,1367.91,2235.0,1370.86,1371.84,1364.74,1367.91,2235.0
2022-03-16 14:00:00,1367.77,1370.5,1359.52,1360.16,4339.0,1367.77,1370.5,1359.52,1360.16,4339.0
2022-03-16 14:30:00,1360.91,1367.76,1355.68,1360.42,4355.0,1360.91,1367.76,1355.68,1360.42,4355.0
2022-03-16 15:00:00,1362.11,1369.98,1359.41,1365.75,4881.0,1362.11,1369.98,1359.41,1365.75,4881.0
2022-03-16 15:30:00,1366.29,1383.87,1364.53,1383.87,11492.0,1366.29,1383.87,1364.53,1383.87,11492.0
2022-03-17 09:30:00,1375.21,1393.5,1366.2,1389.1,2378.0,1375.21,1393.5,1366.2,1389.1,2378.0
2022-03-17 10:00:00,1389.59,1389.59,1379.63,1385.82,2116.0,1389.59,1389.59,1379.63,1385.82,2116.0
2022-03-17 10:30:00,1384.16,1387.98,1379.37,1387.9,2057.0,1384.16,1387.98,1379.37,1387.9,2057.0
2022-03-17 11:00:00,1387.43,1390.0,1379.52,1380.33,2279.0,1387.43,1390.0,1379.52,1380.33,2279.0
2022-03-17 11:30:00,1381.65,1394.65,1381.65,1393.82,1324.0,1381.65,1394.65,1381.65,1393.82,1324.0
2022-03-17 12:00:00,1393.82,1397.0,1392.06,1394.63,1901.0,1393.82,1397.0,1392.06,1394.63,1901.0
2022-03-17 12:30:00,1396.36,1402.0,1396.25,1401.97,2199.0,1396.36,1402.0,1396.25,1401.97,2199.0
2022-03-17 13:00:00,1402.52,1408.9,1400.34,1408.37,3557.0,1402.52,1408.9,1400.34,1408.37,3557.0
2022-03-17 13:30:00,1408.73,1414.39,1406.68,1411.96,3118.0,1408.73,1414.39,1406.68,1411.96,3118.0
2022-03-17 14:00:00,1411.98,1415.57,1410.11,1411.99,3326.0,1411.98,1415.57,1410.11,1411.99,3326.0
2022-03-17 14:30:00,1411.66,1417.05,1411.48,1414.98,4626.0,1411.66,1417.05,1411.48,1414.98,4626.0
2022-03-17 15:00:00,1413.82,1416.3,1409.86,1411.34,2796.0,1413.82,1416.3,1409.86,1411.34,2796.0
2022-03-17 15:30:00,1412.81,1415.88,1410.42,1415.4,9303.0,1412.81,1415.88,1410.42,1415.4,9303.0
2022-03-18 09:30:00,1423.33,1423.33,1395.39,1401.01,7503.0,1423.33,1423.33,1395.39,1401.01,7503.0
2022-03-18 10:00:00,1405.89,1406.56,1399.64,1402.5,1915.0,1405.89,1406.56,1399.64,1402.5,1915.0
2022-03-18 10:30:00,1402.73,1407.97,1400.21,1402.0,1006.0,1402.73,1407.97,1400.21,1402.0,1006.0
2022-03-18 11:00:00,1400.34,1402.06,1395.0,1396.95,1349.0,1400.34,1402.06,1395.0,1396.95,1349.0
2022-03-18 11:30:00,1398.0,1408.65,1397.94,1401.19,2726.0,1398.0,1408.65,1397.94,1401.19,2726.0
2022-03-18 12:00:00,1402.5,1406.0,1401.04,1401.89,1027.0,1402.5,1406.0,1401.04,1401.89,1027.0
2022-03-18 12:30:00,1403.2,1409.5,1403.2,1409.5,621.0,1403.2,1409.5,1403.2,1409.5,621.0
2022-03-18 13:00:00,1409.64,1418.35,1409.64,1416.78,1172.0,1409.64,1418.35,1409.64,1416.78,1172.0
2022-03-18 13:30:00,1416.65,1416.65,1412.03,1413.51,704.0,1416.65,1416.65,1412.03,1413.51,704.0
2022-03-18 14:00:00,1413.29,1416.1,1411.61,1413.18,1073.0,1413.29,1416.1,1411.61,1413.18,1073.0
2022-03-18 14:30:00,1414.73,1418.06,1412.4,1412.41,932.0,1414.73,1418.06,1412.4,1412.41,932.0
2022-03-18 15:00:00,1414.15,1417.69,1414.15,1417.42,2075.0,1414.15,1417.69,1414.15,1417.42,2075.0
2022-03-18 15:30:00,1418.45,1430.16,1412.26,1419.92,16024.0,1418.45,1430.16,1412.26,1419.92,16024.0
2022-03-21 09:30:00,1450.0,1467.29,1428.8,1443.08,7541.0,1450.0,1467.29,1428.8,1443.08,7541.0
2022-03-21 10:00:00,1442.27,1446.86,1432.65,1435.02,13422.0,1442.27,1446.86,1432.65,1435.02,13422.0
2022-03-21 10:30:00,1435.85,1439.23,1430.35,1435.52,11599.0,1435.85,1439.23,1430.35,1435.52,11599.0
2022-03-21 11:00:00,1435.06,1437.0,1428.4,1433.27,3992.0,1435.06,1437.0,1428.4,1433.27,3992.0
2022-03-21 11:30:00,1431.46,1431.46,1422.2,1426.4,4270.0,1431.46,1431.46,1422.2,1426.4,4270.0
2022-03-21 12:00:00,1425.27,1430.73,1424.08,1428.58,1539.0,1425.27,1430.73,1424.08,1428.58,1539.0
2022-03-21 12:30:00,1426.6,1429.3,1423.82,1424.16,3402.0,1426.6,1429.3,1423.82,1424.16,3402.0
2022-03-21 13:00:00,1424.94,1425.65,1419.16,1421.0,1403.0,1424.94,1425.65,1419.16,1421.0,1403.0
2022-03-21 13:30:00,1421.27,1430.45,1420.63,1430.45,1382.0,1421.27,1430.45,1420.63,1430.45,1382.0
2022-03-21 14:00:00,1429.8,1430.79,1421.36,1428.98,2218.0,1429.8,1430.79,1421.36,1428.98,2218.0
2022-03-21 14:30:00,1430.32,1434.48,1427.0,1427.86,1921.0,1430.32,1434.48,1427.0,1427.86,1921.0
2022-03-21 15:00:00,1427.12,1432.99,1426.79,1430.03,4064.0,1427.12,1432.99,1426.79,1430.03,4064.0
2022-03-21 15:30:00,1429.34,1443.48,1424.1,1440.64,12248.0,1429.34,1443.48,1424.1,1440.64,12248.0
2022-03-22 09:30:00,1446.96,1458.87,1437.1,1447.62,5239.0,1446.96,1458.87,1437.1,1447.62,5239.0
2022-03-22 10:00:00,1449.08,1452.0,1445.05,1448.06,2353.0,1449.08,1452.0,1445.05,1448.06,2353.0
2022-03-22 10:30:00,1446.82,1452.26,1445.0,1448.09,1428.0,1446.82,1452.26,1445.0,1448.09,1428.0
2022-03-22 11:00:00,1448.2,1454.89,1446.3,1454.89,3712.0,1448.2,1454.89,1446.3,1454.89,3712.0
2022-03-22 11:30:00,1453.43,1464.0,1448.77,1464.0,4434.0,1453.43,1464.0,1448.77,1464.0,4434.0
2022-03-22 12:00:00,1461.93,1463.69,1457.83,1463.08,2337.0,1461.93,1463.69,1457.83,1463.08,2337.0
2022-03-22 12:30:00,1461.87,1469.33,1458.2,1467.9,2792.0,1461.87,1469.33,1458.2,1467.9,2792.0
2022-03-22 13:00:00,1466.14,1467.97,1460.71,1463.78,2091.0,1466.14,1467.97,1460.71,1463.78,2091.0
2022-03-22 13:30:00,1462.91,1463.4,1456.67,1458.99,2280.0,1462.91,1463.4,1456.67,1458.99,2280.0
2022-03-22 14:00:00,1458.99,1459.46,1452.17,1453.95,5069.0,1458.99,1459.46,1452.17,1453.95,5069.0
2022-03-22 14:30:00,1452.88,1457.18,1451.6,1454.5,1526.0,1452.88,1457.18,1451.6,1454.5,1526.0
2022-03-22 15:00:00,1454.65,1458.04,1452.94,1454.96,2376.0,1454.65,1458.04,1452.94,1454.96,2376.0
2022-03-22 15:30:00,1454.96,1463.95,1453.75,1463.48,12130.0,1454.96,1463.95,1453.75,1463.48,12130.0
2022-03-23 09:30:00,1453.47,1470.99,1453.47,1469.2,3373.0,1453.47,1470.99,1453.47,1469.2,3373.0
2022-03-23 10:00:00,1469.45,1475.51,1461.9,1463.33,3325.0,1469.45,1475.51,1461.9,1463.33,3325.0
2022-03-23 10:30:00,1463.75,1466.17,1452.01,1452.01,2500.0,1463.75,1466.17,1452.01,1452.01,2500.0
2022-03-23 11:00:00,1455.93,1460.93,1453.58,1459.34,1138.0,1455.93,1460.93,1453.58,1459.34,1138.0
2022-03-23 11:30:00,1457.65,1459.54,1452.77,1452.77,1944.0,1457.65,1459.54,1452.77,1452.77,1944.0
2022-03-23 12:00:00,1453.38,1461.09,1453.38,1460.07,1620.0,1453.38,1461.09,1453.38,1460.07,1620.0
2022-03-23 12:30:00,1460.01,1464.61,1458.24,1459.84,2404.0,1460.01,1464.61,1458.24,1459.84,2404.0
2022-03-23 13:00:00,1460.35,1464.57,1459.5,1464.0,3381.0,1460.35,1464.57,1459.5,1464.0,3381.0
2022-03-23 13:30:00,1463.99,1474.48,1463.0,1467.44,6635.0,1463.99,1474.48,1463.0,1467.44,6635.0
2022-03-23 14:00:00,1466.76,1473.5,1466.02,1473.12,1927.0,1466.76,1473.5,1466.02,1473.12,1927.0
2022-03-23 14:30:00,1472.98,1476.7,1472.47,1476.7,2930.0,1472.98,1476.7,1472.47,1476.7,2930.0
2022-03-23 15:00:00,1476.8,1478.49,1469.2,1469.2,2782.0,1476.8,1478.49,1469.2,1469.2,2782.0
2022-03-23 15:30:00,1469.56,1472.69,1462.78,1468.66,8749.0,1469.56,1472.69,1462.78,1468.66,8749.0
2022-03-24 09:30:00,1475.0,1484.22,1473.11,1480.18,2702.0,1475.0,1484.22,1473.11,1480.18,2702.0
2022-03-24 10:00:00,1479.9,1486.35,1476.52,1478.6,2090.0,1479.9,1486.35,1476.52,1478.6,2090.0
2022-03-24 10:30:00,1478.91,1483.87,1476.27,1481.45,1773.0,1478.91,1483.87,1476.27,1481.45,1773.0
2022-03-24 11:00:00,1484.45,1491.38,1480.66,1488.13,6754.0,1484.45,1491.38,1480.66,1488.13,6754.0
2022-03-24 11:30:00,1487.55,1497.83,1486.77,1493.05,3024.0,1487.55,1497.83,1486.77,1493.05,3024.0
2022-03-24 12:00:00,1494.59,1502.51,1492.98,1499.0,4558.0,1494.59,1502.51,1492.98,1499.0,4558.0
2022-03-24 12:30:00,1499.0,1504.24,1496.95,1498.49,4812.0,1499.0,1504.24,1496.95,1498.49,4812.0
2022-03-24 13:00:00,1499.0,1503.44,1490.0,1498.96,5002.0,1499.0,1503.44,1490.0,1498.96,5002.0
2022-03-24 13:30:00,1498.7,1501.3,1492.04,1495.57,8998.0,1498.7,1501.3,1492.04,1495.57,8998.0
2022-03-24 14:00:00,1496.19,1501.26,1493.7,1500.39,4553.0,1496.19,1501.26,1493.7,1500.39,4553.0
2022-03-24 14:30:00,1501.28,1503.45,1494.82,1497.97,8821.0,1501.28,1503.45,1494.82,1497.97,8821.0
2022-03-24 15:00:00,1496.66,1501.58,1495.6,1499.96,5229.0,1496.66,1501.58,1495.6,1499.96,5229.0
2022-03-24 15:30:00,1499.45,1503.29,1495.87,1503.0,19963.0,1499.45,1503.29,1495.87,1503.0,19963.0
2022-03-25 09:30:00,1501.75,1513.0,1500.01,1505.07,2210.0,1501.75,1513.0,1500.01,1505.07,2210.0
2022-03-25 10:00:00,1504.55,1506.17,1492.48,1494.3,1722.0,1504.55,1506.17,1492.48,1494.3,1722.0
2022-03-25 10:30:00,1493.27,1506.08,1493.27,1503.09,4016.0,1493.27,1506.08,1493.27,1503.09,4016.0
2022-03-25 11:00:00,1503.15,1506.59,1494.88,1500.29,1119.0,1503.15,1506.59,1494.88,1500.29,1119.0
2022-03-25 11:30:00,1500.88,1502.52,1498.59,1498.59,886.0,1500.88,1502.52,1498.59,1498.59,886.0
2022-03-25 12:00:00,1500.4,1501.41,1496.91,1500.14,8969.0,1500.4,1501.41,1496.91,1500.14,8969.0
2022-03-25 12:30:00,1499.02,1502.99,1498.26,1501.01,2049.0,1499.02,1502.99,1498.26,1501.01,2049.0
2022-03-25 13:00:00,1501.16,1502.4,1498.96,1501.11,1308.0,1501.16,1502.4,1498.96,1501.11,1308.0
2022-03-25 13:30:00,1501.19,1506.8,1499.4,1506.19,1990.0,1501.19,1506.8,1499.4,1506.19,1990.0
2022-03-25 14:00:00,1506.33,1509.72,1502.31,1503.35,2019.0,1506.33,1509.72,1502.31,1503.35,2019.0
2022-03-25 14:30:00,1505.78,1506.34,1499.52,1500.43,3707.0,1505.78,1506.34,1499.52,1500.43,3707.0
2022-03-25 15:00:00,1499.58,1500.89,1495.58,1498.56,6948.0,1499.58,1500.89,1495.58,1498.56,6948.0
2022-03-25 15:30:00,1498.57,1504.04,1493.91,1504.0,18655.0,1498.57,1504.04,1493.91,1504.0,18655.0
2022-03-28 09:30:00,1500.0,1500.0,1469.79,1473.95,6704.0,1500.0,1500.0,1469.79,1473.95,6704.0
2022-03-28 10:00:00,1472.11,1478.0,1465.51,1474.36,3071.0,1472.11,1478.0,1465.51,1474.36,3071.0
2022-03-28 10:30:00,1476.0,1484.09,1474.44,1481.75,3570.0,1476.0,1484.09,1474.44,1481.75,3570.0
2022-03-28 11:00:00,1482.26,1485.91,1469.53,1472.59,4914.0,1482.26,1485.91,1469.53,1472.59,4914.0
2022-03-28 11:30:00,1473.54,1481.16,1470.79,1475.72,3098.0,1473.54,1481.16,1470.79,1475.72,3098.0
2022-03-28 12:00:00,1477.0,1486.6,1476.02,1485.0,2425.0,1477.0,1486.6,1476.02,1485.0,2425.0
2022-03-28 12:30:00,1485.29,1494.44,1485.29,1490.06,2881.0,1485.29,1494.44,1485.29,1490.06,2881.0
2022-03-28 13:00:00,1488.5,1488.84,1485.31,1486.68,799.0,1488.5,1488.84,1485.31,1486.68,799.0
2022-03-28 13:30:00,1486.56,1490.69,1482.24,1485.31,2310.0,1486.56,1490.69,1482.24,1485.31,2310.0
2022-03-28 14:00:00,1483.01,1487.11,1481.46,1485.31,1279.0,1483.01,1487.11,1481.46,1485.31,1279.0
2022-03-28 14:30:00,1486.0,1489.86,1485.41,1488.79,1668.0,1486.0,1489.86,1485.41,1488.79,1668.0
2022-03-28 15:00:00,1487.73,1488.84,1484.42,1486.24,2090.0,1487.73,1488.84,1484.42,1486.24,2090.0
2022-03-28 15:30:00,1486.34,1487.68,1475.0,1487.68,7563.0,1486.34,1487.68,1475.0,1487.68,7563.0
2022-03-29 09:30:00,1502.89,1502.89,1481.51,1487.02,3270.0,1502.89,1502.89,1481.51,1487.02,3270.0
2022-03-29 10:00:00,1484.05,1489.71,1480.05,1485.09,2777.0,1484.05,1489.71,1480.05,1485.09,2777.0
2022-03-29 10:30:00,1486.0,1492.23,1483.43,1486.0,3825.0,1486.0,1492.23,1483.43,1486.0,3825.0
2022-03-29 11:00:00,1486.46,1488.16,1479.2,1483.5,3312.0,1486.46,1488.16,1479.2,1483.5,3312.0
2022-03-29 11:30:00,1483.5,1487.02,1481.15,1483.55,5045.0,1483.5,1487.02,1481.15,1483.55,5045.0
2022-03-29 12:00:00,1483.0,1486.1,1476.3,1477.43,12374.0,1483.0,1486.1,1476.3,1477.43,12374.0
2022-03-29 12:30:00,1478.5,1485.56,1476.57,1484.63,3731.0,1478.5,1485.56,1476.57,1484.63,3731.0
2022-03-29 13:00:00,1483.28,1487.04,1480.02,1486.0,2277.0,1483.28,1487.04,1480.02,1486.0,2277.0
2022-03-29 13:30:00,1485.5,1487.14,1477.54,1477.97,5810.0,1485.5,1487.14,1477.54,1477.97,5810.0
2022-03-29 14:00:00,1478.01,1482.82,1477.82,1482.82,2924.0,1478.01,1482.82,1477.82,1482.82,2924.0
2022-03-29 14:30:00,1481.78,1487.61,1481.76,1485.53,1844.0,1481.78,1487.61,1481.76,1485.53,1844.0
2022-03-29 15:00:00,1485.0,1493.47,1483.86,1493.16,3009.0,1485.0,1493.47,1483.86,1493.16,3009.0
2022-03-29 15:30:00,1492.85,1496.0,1486.39,1489.94,10019.0,1492.85,1496.0,1486.39,1489.94,10019.0
2022-03-30 09:30:00,1492.14,1496.89,1487.12,1492.0,1509.0,1492.14,1496.89,1487.12,1492.0,1509.0
2022-03-30 10:00:00,1492.55,1493.4,1483.7,1484.46,1582.0,1492.55,1493.4,1483.7,1484.46,1582.0
2022-03-30 10:30:00,1484.44,1486.82,1482.23,1485.23,2450.0,1484.44,1486.82,1482.23,1485.23,2450.0
2022-03-30 11:00:00,1484.61,1489.81,1483.82,1488.72,2328.0,1484.61,1489.81,1483.82,1488.72,2328.0
2022-03-30 11:30:00,1488.75,1491.48,1487.59,1490.88,887.0,1488.75,1491.48,1487.59,1490.88,887.0
2022-03-30 12:00:00,1491.3,1492.53,1489.01,1490.01,697.0,1491.3,1492.53,1489.01,1490.01,697.0
2022-03-30 12:30:00,1490.95,1492.56,1490.1,1490.34,457.0,1490.95,1492.56,1490.1,1490.34,457.0
2022-03-30 13:00:00,1491.29,1491.57,1487.79,1489.08,1209.0,1491.29,1491.57,1487.79,1489.08,1209.0
2022-03-30 13:30:00,1488.0,1489.31,1485.1,1485.78,4106.0,1488.0,1489.31,1485.1,1485.78,4106.0
2022-03-30 14:00:00,1486.38,1490.84,1486.11,1489.23,1274.0,1486.38,1490.84,1486.11,1489.23,1274.0
2022-03-30 14:30:00,1489.81,1491.14,1485.62,1485.86,1248.0,1489.81,1491.14,1485.62,1485.86,1248.0
2022-03-30 15:00:00,1487.0,1488.7,1482.42,1488.4,2918.0,1487.0,1488.7,1482.42,1488.4,2918.0
2022-03-30 15:30:00,1487.75,1494.99,1487.45,1494.99,8062.0,1487.75,1494.99,1487.45,1494.99,8062.0
2022-03-31 09:30:00,1490.0,1498.0,1481.8,1497.45,1313.0,1490.0,1498.0,1481.8,1497.45,1313.0
2022-03-31 10:00:00,1497.76,1498.02,1485.8,1492.55,1169.0,1497.76,1498.02,1485.8,1492.55,1169.0
2022-03-31 10:30:00,1492.91,1498.03,1488.98,1497.26,992.0,1492.91,1498.03,1488.98,1497.26,992.0
2022-03-31 11:00:00,1494.88,1494.88,1486.51,1491.31,989.0,1494.88,1494.88,1486.51,1491.31,989.0
2022-03-31 11:30:00,1491.31,1496.88,1486.71,1491.71,2086.0,1491.31,1496.88,1486.71,1491.71,2086.0
2022-03-31 12:00:00,1490.88,1492.61,1487.23,1489.44,4721.0,1490.88,1492.61,1487.23,1489.44,4721.0
2022-03-31 12:30:00,1489.13,1491.61,1487.54,1490.29,2021.0,1489.13,1491.61,1487.54,1490.29,2021.0
2022-03-31 13:00:00,1490.0,1491.39,1487.3,1489.99,2172.0,1490.0,1491.39,1487.3,1489.99,2172.0
2022-03-31 13:30:00,1489.0,1489.11,1486.05,1489.03,2401.0,1489.0,1489.11,1486.05,1489.03,2401.0
2022-03-31 14:00:00,1488.44,1489.02,1484.35,1488.09,1900.0,1488.44,1489.02,1484.35,1488.09,1900.0
2022-03-31 14:30:00,1487.6,1490.0,1486.42,1489.47,2115.0,1487.6,1490.0,1486.42,1489.47,2115.0
2022-03-31 15:00:00,1489.47,1490.88,1483.0,1484.43,3920.0,1489.47,1490.88,1483.0,1484.43,3920.0
2022-03-31 15:30:00,1484.62,1484.95,1472.91,1477.39,14484.0,1484.62,1484.95,1472.91,1477.39,14484.0
2022-04-01 09:30:00,1492.0,1498.48,1480.53,1486.29,2589.0,1492.0,1498.48,1480.53,1486.29,2589.0
2022-04-01 10:00:00,1487.78,1489.85,1480.73,1481.03,1779.0,1487.78,1489.85,1480.73,1481.03,1779.0
2022-04-01 10:30:00,1481.32,1486.63,1477.42,1484.73,2741.0,1481.32,1486.63,1477.42,1484.73,2741.0
2022-04-01 11:00:00,1484.57,1490.5,1482.45,1487.54,6559.0,1484.57,1490.5,1482.45,1487.54,6559.0
2022-04-01 11:30:00,1487.54,1487.57,1480.14,1485.88,2479.0,1487.54,1487.57,1480.14,1485.88,2479.0
2022-04-01 12:00:00,1486.15,1486.6,1480.65,1484.81,861.0,1486.15,1486.6,1480.65,1484.81,861.0
2022-04-01 12:30:00,1484.84,1488.97,1482.33,1488.44,1682.0,1484.84,1488.97,1482.33,1488.44,1682.0
2022-04-01 13:00:00,1488.2,1491.11,1486.0,1488.37,4367.0,1488.2,1491.11,1486.0,1488.37,4367.0
2022-04-01 13:30:00,1488.38,1490.02,1486.67,1486.78,3236.0,1488.38,1490.02,1486.67,1486.78,3236.0
2022-04-01 14:00:00,1487.6,1495.55,1487.59,1495.55,1485.0,1487.6,1495.55,1487.59,1495.55,1485.0
2022-04-01 14:30:00,1494.05,1495.2,1490.86,1491.87,1891.0,1494.05,1495.2,1490.86,1491.87,1891.0
2022-04-01 15:00:00,1491.43,1494.19,1486.66,1490.0,3166.0,1491.43,1494.19,1486.66,1490.0,3166.0
2022-04-01 15:30:00,1489.56,1496.26,1485.8,1493.81,14342.0,1489.56,1496.26,1485.8,1493.81,14342.0
2022-04-04 09:30:00,1490.87,1490.87,1473.2,1479.1,4046.0,1490.87,1490.87,1473.2,1479.1,4046.0
2022-04-04 10:00:00,1479.19,1485.22,1476.93,1482.42,3067.0,1479.19,1485.22,1476.93,1482.42,3067.0
2022-04-04 10:30:00,1482.63,1484.56,1477.79,1479.4,2240.0,1482.63,1484.56,1477.79,1479.4,2240.0
2022-04-04 11:00:00,1478.78,1481.94,1478.28,1480.44,2129.0,1478.78,1481.94,1478.28,1480.44,2129.0
2022-04-04 11:30:00,1480.15,1481.62,1474.28,1481.23,1932.0,1480.15,1481.62,1474.28,1481.23,1932.0
2022-04-04 12:00:00,1480.2,1481.2,1476.27,1477.55,2396.0,1480.2,1481.2,1476.27,1477.55,2396.0
2022-04-04 12:30:00,1478.13,1478.59,1474.45,1475.19,1964.0,1478.13,1478.59,1474.45,1475.19,1964.0
2022-04-04 13:00:00,1476.0,1479.0,1474.28,1478.26,1003.0,1476.0,1479.0,1474.28,1478.26,1003.0
2022-04-04 13:30:00,1479.8,1484.2,1477.6,1483.85,1467.0,1479.8,1484.2,1477.6,1483.85,1467.0
2022-04-04 14:00:00,1483.14,1485.0,1482.05,1484.94,648.0,1483.14,1485.0,1482.05,1484.94,648.0
2022-04-04 14:30:00,1485.6,1489.0,1483.28,1485.53,3042.0,1485.6,1489.0,1483.28,1485.53,3042.0
2022-04-04 15:00:00,1485.1,1488.72,1485.1,1485.14,1704.0,1485.1,1488.72,1485.1,1485.14,1704.0
2022-04-04 15:30:00,1485.06,1485.06,1473.18,1478.82,11490.0,1485.06,1485.06,1473.18,1478.82,11490.0
2022-04-05 09:30:00,1466.26,1483.34,1465.01,1482.3,3540.0,1466.26,1483.34,1465.01,1482.3,3540.0
2022-04-05 10:00:00,1481.26,1486.08,1471.75,1473.51,2601.0,1481.26,1486.08,1471.75,1473.51,2601.0
2022-04-05 10:30:00,1474.26,1482.0,1472.01,1481.54,2610.0,1474.26,1482.0,1472.01,1481.54,2610.0
2022-04-05 11:00:00,1479.86,1484.39,1478.94,1481.04,2296.0,1479.86,1484.39,1478.94,1481.04,2296.0
2022-04-05 11:30:00,1480.2,1486.89,1479.68,1479.68,1933.0,1480.2,1486.89,1479.68,1479.68,1933.0
2022-04-05 12:00:00,1478.05,1482.02,1474.93,1480.13,1814.0,1478.05,1482.02,1474.93,1480.13,1814.0
2022-04-05 12:30:00,1481.35,1483.16,1478.29,1482.03,1494.0,1481.35,1483.16,1478.29,1482.03,1494.0
2022-04-05 13:00:00,1481.0,1484.47,1479.85,1481.81,2298.0,1481.0,1484.47,1479.85,1481.81,2298.0
2022-04-05 13:30:00,1481.81,1483.22,1475.0,1479.04,2741.0,1481.81,1483.22,1475.0,1479.04,2741.0
2022-04-05 14:00:00,1479.06,1481.08,1475.5,1479.5,2235.0,1479.06,1481.08,1475.5,1479.5,2235.0
2022-04-05 14:30:00,1479.57,1479.99,1474.64,1474.64,1708.0,1479.57,1479.99,1474.64,1474.64,1708.0
2022-04-05 15:00:00,1475.47,1477.99,1473.11,1473.91,2625.0,1475.47,1477.99,1473.11,1473.91,2625.0
2022-04-05 15:30:00,1473.96,1478.67,1470.39,1476.37,16778.0,1473.96,1478.67,1470.39,1476.37,16778.0
2022-04-06 09:30:00,1474.98,1489.33,1474.98,1488.19,1272.0,1474.98,1489.33,1474.98,1488.19,1272.0
2022-04-06 10:00:00,1487.83,1492.8,1485.47,1489.02,1268.0,1487.83,1492.8,1485.47,1489.02,1268.0
2022-04-06 10:30:00,1488.52,1493.47,1485.2,1490.12,840.0,1488.52,1493.47,1485.2,1490.12,840.0
2022-04-06 11:00:00,1492.21,1498.54,1487.54,1498.54,1869.0,1492.21,1498.54,1487.54,1498.54,1869.0
2022-04-06 11:30:00,1498.01,1498.74,1495.51,1498.15,825.0,1498.01,1498.74,1495.51,1498.15,825.0
2022-04-06 12:00:00,1497.74,1502.69,1497.68,1500.21,877.0,1497.74,1502.69,1497.68,1500.21,877.0
2022-04-06 12:30:00,1501.07,1502.0,1496.99,1498.73,875.0,1501.07,1502.0,1496.99,1498.73,875.0
2022-04-06 13:00:00,1498.74,1500.33,1496.85,1498.86,567.0,1498.74,1500.33,1496.85,1498.86,567.0
2022-04-06 13:30:00,1497.01,1503.7,1496.35,1498.0,1669.0,1497.01,1503.7,1496.35,1498.0,1669.0
2022-04-06 14:00:00,1495.97,1503.46,1495.35,1499.6,1048.0,1495.97,1503.46,1495.35,1499.6,1048.0
2022-04-06 14:30:00,1497.48,1503.37,1496.02,1502.16,1175.0,1497.48,1503.37,1496.02,1502.16,1175.0
2022-04-06 15:00:00,1502.56,1502.73,1491.32,1494.51,1381.0,1502.56,1502.73,1491.32,1494.51,1381.0
2022-04-06 15:30:00,1493.1,1498.83,1490.1,1496.95,6122.0,1493.1,1498.83,1490.1,1496.95,6122.0
2022-04-07 09:30:00,1490.76,1505.0,1490.76,1495.4,1398.0,1490.76,1505.0,1490.76,1495.4,1398.0
2022-04-07 10:00:00,1494.65,1497.72,1487.34,1495.5,1831.0,1494.65,1497.72,1487.34,1495.5,1831.0
2022-04-07 10:30:00,1495.64,1502.11,1495.33,1496.38,1331.0,1495.64,1502.11,1495.33,1496.38,1331.0
2022-04-07 11:00:00,1497.32,1503.0,1494.41,1498.31,1305.0,1497.32,1503.0,1494.41,1498.31,1305.0
2022-04-07 11:30:00,1498.93,1506.85,1497.84,1503.56,835.0,1498.93,1506.85,1497.84,1503.56,835.0
2022-04-07 12:00:00,1504.47,1505.79,1500.6,1502.51,989.0,1504.47,1505.79,1500.6,1502.51,989.0
2022-04-07 12:30:00,1502.27,1504.99,1501.44,1504.9,458.0,1502.27,1504.99,1501.44,1504.9,458.0
2022-04-07 13:00:00,1504.89,1510.0,1503.06,1504.86,970.0,1504.89,1510.0,1503.06,1504.86,970.0
2022-04-07 13:30:00,1504.98,1504.98,1490.21,1495.01,4538.0,1504.98,1504.98,1490.21,1495.01,4538.0
2022-04-07 14:00:00,1493.85,1499.95,1491.01,1491.01,4344.0,1493.85,1499.95,1491.01,1491.01,4344.0
2022-04-07 14:30:00,1490.48,1498.0,1486.81,1496.82,2489.0,1490.48,1498.0,1486.81,1496.82,2489.0
2022-04-07 15:00:00,1497.28,1499.12,1495.12,1498.64,1324.0,1497.28,1499.12,1495.12,1498.64,1324.0
2022-04-07 15:30:00,1498.51,1498.59,1485.85,1485.85,8195.0,1498.51,1498.59,1485.85,1485.85,8195.0
2022-04-08 09:30:00,1487.2,1495.29,1480.99,1484.13,2012.0,1487.2,1495.29,1480.99,1484.13,2012.0
2022-04-08 10:00:00,1484.3,1488.0,1480.94,1485.81,1152.0,1484.3,1488.0,1480.94,1485.81,1152.0
2022-04-08 10:30:00,1485.87,1499.0,1485.87,1499.0,1860.0,1485.87,1499.0,1485.87,1499.0,1860.0
2022-04-08 11:00:00,1498.5,1498.5,1488.95,1492.59,1866.0,1498.5,1498.5,1488.95,1492.59,1866.0
2022-04-08 11:30:00,1492.59,1496.33,1486.28,1489.68,2523.0,1492.59,1496.33,1486.28,1489.68,2523.0
2022-04-08 12:00:00,1488.8,1493.07,1486.57,1487.38,1274.0,1488.8,1493.07,1486.57,1487.38,1274.0
2022-04-08 12:30:00,1488.31,1490.99,1485.55,1486.0,1314.0,1488.31,1490.99,1485.55,1486.0,1314.0
2022-04-08 13:00:00,1486.64,1491.13,1486.64,1486.82,1708.0,1486.64,1491.13,1486.64,1486.82,1708.0
2022-04-08 13:30:00,1487.55,1489.7,1482.49,1487.31,2454.0,1487.55,1489.7,1482.49,1487.31,2454.0
2022-04-08 14:00:00,1486.19,1489.74,1482.95,1482.95,2758.0,1486.19,1489.74,1482.95,1482.95,2758.0
2022-04-08 14:30:00,1484.29,1486.86,1482.95,1486.62,2452.0,1484.29,1486.86,1482.95,1486.62,2452.0
2022-04-08 15:00:00,1485.65,1492.35,1484.03,1491.01,3558.0,1485.65,1492.35,1484.03,1491.01,3558.0
2022-04-08 15:30:00,1490.7,1492.39,1481.84,1485.03,10149.0,1490.7,1492.39,1481.84,1485.03,10149.0
2022-04-11 09:30:00,1484.69,1495.95,1481.64,1492.88,3006.0,1484.69,1495.95,1481.64,1492.88,3006.0
2022-04-11 10:00:00,1494.9,1498.0,1489.56,1495.52,1054.0,1494.9,1498.0,1489.56,1495.52,1054.0
2022-04-11 10:30:00,1496.65,1498.86,1490.0,1498.3,1118.0,1496.65,1498.86,1490.0,1498.3,1118.0
2022-04-11 11:00:00,1497.33,1499.59,1489.33,1493.77,1195.0,1497.33,1499.59,1489.33,1493.77,1195.0
2022-04-11 11:30:00,1494.68,1498.59,1493.41,1493.76,777.0,1494.68,1498.59,1493.41,1493.76,777.0
2022-04-11 12:00:00,1493.84,1495.52,1491.3,1491.3,1313.0,1493.84,1495.52,1491.3,1491.3,1313.0
2022-04-11 12:30:00,1492.0,1493.23,1489.67,1491.64,767.0,1492.0,1493.23,1489.67,1491.64,767.0
2022-04-11 13:00:00,1491.35,1493.14,1489.1,1489.79,691.0,1491.35,1493.14,1489.1,1489.79,691.0
2022-04-11 13:30:00,1490.61,1494.97,1487.6,1490.91,2205.0,1490.61,1494.97,1487.6,1490.91,2205.0
2022-04-11 14:00:00,1489.57,1489.84,1484.14,1489.79,1078.0,1489.57,1489.84,1484.14,1489.79,1078.0
2022-04-11 14:30:00,1489.12,1492.2,1488.33,1491.32,1031.0,1489.12,1492.2,1488.33,1491.32,1031.0
2022-04-11 15:00:00,1491.21,1492.8,1487.06,1487.06,1845.0,1491.21,1492.8,1487.06,1487.06,1845.0
2022-04-11 15:30:00,1487.32,1488.79,1475.57,1478.09,10270.0,1487.32,1488.79,1475.57,1478.09,10270.0
2022-04-12 09:30:00,1477.45,1487.47,1474.26,1480.23,2139.0,1477.45,1487.47,1474.26,1480.23,2139.0
2022-04-12 10:00:00,1479.97,1489.1,1477.98,1486.25,1841.0,1479.97,1489.1,1477.98,1486.25,1841.0
2022-04-12 10:30:00,1486.12,1487.24,1484.52,1486.7,566.0,1486.12,1487.24,1484.52,1486.7,566.0
2022-04-12 11:00:00,1487.72,1492.64,1487.63,1489.14,1641.0,1487.72,1492.64,1487.63,1489.14,1641.0
2022-04-12 11:30:00,1489.16,1490.14,1487.48,1489.75,894.0,1489.16,1490.14,1487.48,1489.75,894.0
2022-04-12 12:00:00,1490.05,1491.58,1489.56,1489.56,636.0,1490.05,1491.58,1489.56,1489.56,636.0
2022-04-12 12:30:00,1488.53,1490.43,1486.15,1489.09,1123.0,1488.53,1490.43,1486.15,1489.09,1123.0
2022-04-12 13:00:00,1487.67,1491.98,1487.41,1491.83,537.0,1487.67,1491.98,1487.41,1491.83,537.0
2022-04-12 13:30:00,1490.54,1491.64,1483.61,1484.94,1106.0,1490.54,1491.64,1483.61,1484.94,1106.0
2022-04-12 14:00:00,1485.21,1487.55,1481.98,1483.49,993.0,1485.21,1487.55,1481.98,1483.49,993.0
2022-04-12 14:30:00,1482.77,1483.98,1480.36,1482.34,1692.0,1482.77,1483.98,1480.36,1482.34,1692.0
2022-04-12 15:00:00,1481.96,1481.96,1474.41,1477.34,2447.0,1481.96,1481.96,1474.41,1477.34,2447.0
2022-04-12 15:30:00,1477.36,1482.57,1476.2,1480.69,7126.0,1477.36,1482.57,1476.2,1480.69,7126.0
2022-04-13 09:30:00,1475.5,1488.6,1472.5,1475.85,1712.0,1475.5,1488.6,1472.5,1475.85,1712.0
2022-04-13 10:00:00,1475.02,1477.2,1472.67,1472.87,837.0,1475.02,1477.2,1472.67,1472.87,837.0
2022-04-13 10:30:00,1472.88,1476.5,1471.94,1476.06,1090.0,1472.88,1476.5,1471.94,1476.06,1090.0
2022-04-13 11:00:00,1476.07,1478.93,1474.55,1476.53,1397.0,1476.07,1478.93,1474.55,1476.53,1397.0
2022-04-13 11:30:00,1476.55,1479.06,1475.83,1477.11,1105.0,1476.55,1479.06,1475.83,1477.11,1105.0
2022-04-13 12:00:00,1476.1,1481.44,1476.1,1476.33,1147.0,1476.1,1481.44,1476.1,1476.33,1147.0
2022-04-13 12:30:00,1477.47,1479.3,1476.59,1477.24,838.0,1477.47,1479.3,1476.59,1477.24,838.0
2022-04-13 13:00:00,1477.16,1478.39,1473.9,1476.54,1129.0,1477.16,1478.39,1473.9,1476.54,1129.0
2022-04-13 13:30:00,1474.91,1478.78,1472.13,1476.03,1607.0,1474.91,1478.78,1472.13,1476.03,1607.0
2022-04-13 14:00:00,1476.19,1477.38,1472.19,1473.94,664.0,1476.19,1477.38,1472.19,1473.94,664.0
2022-04-13 14:30:00,1473.94,1477.64,1473.94,1474.77,1203.0,1473.94,1477.64,1473.94,1474.77,1203.0
2022-04-13 15:00:00,1474.6,1478.48,1473.81,1477.13,1546.0,1474.6,1478.48,1473.81,1477.13,1546.0
2022-04-13 15:30:00,1476.84,1481.29,1476.18,1480.73,3968.0,1476.84,1481.29,1476.18,1480.73,3968.0
2022-04-14 09:30:00,1480.97,1487.1,1473.5,1476.48,1541.0,1480.97,1487.1,1473.5,1476.48,1541.0
2022-04-14 10:00:00,1476.55,1483.32,1475.29,1476.3,1517.0,1476.55,1483.32,1475.29,1476.3,1517.0
2022-04-14 10:30:00,1479.38,1481.35,1474.79,1479.33,1492.0,1479.38,1481.35,1474.79,1479.33,1492.0
2022-04-14 11:00:00,1478.01,1481.66,1477.2,1477.21,1137.0,1478.01,1481.66,1477.2,1477.21,1137.0
2022-04-14 11:30:00,1477.2,1477.7,1472.1,1476.71,1716.0,1477.2,1477.7,1472.1,1476.71,1716.0
2022-04-14 12:00:00,1477.01,1477.01,1473.12,1474.24,1353.0,1477.01,1477.01,1473.12,1474.24,1353.0
2022-04-14 12:30:00,1474.28,1476.76,1472.04,1476.76,1670.0,1474.28,1476.76,1472.04,1476.76,1670.0
2022-04-14 13:00:00,1476.36,1481.23,1475.1,1478.77,1794.0,1476.36,1481.23,1475.1,1478.77,1794.0
2022-04-14 13:30:00,1479.49,1481.55,1477.23,1481.54,1807.0,1479.49,1481.55,1477.23,1481.54,1807.0
2022-04-14 14:00:00,1481.49,1481.83,1477.94,1480.98,1626.0,1481.49,1481.83,1477.94,1480.98,1626.0
2022-04-14 14:30:00,1481.2,1481.2,1475.62,1476.09,1774.0,1481.2,1481.2,1475.62,1476.09,1774.0
2022-04-14 15:00:00,1476.18,1478.72,1474.11,1477.66,1081.0,1476.18,1478.72,1474.11,1477.66,1081.0
2022-04-14 15:30:00,1476.11,1484.73,1474.12,1479.13,11326.0,1476.11,1484.73,1474.12,1479.13,11326.0
2022-04-18 09:30:00,1474.0,1489.02,1474.0,1482.5,1373.0,1474.0,1489.02,1474.0,1482.5,1373.0
2022-04-18 10:00:00,1482.01,1482.9,1476.0,1476.5,1817.0,1482.01,1482.9,1476.0,1476.5,1817.0
2022-04-18 10:30:00,1476.52,1483.3,1476.01,1478.19,1524.0,1476.52,1483.3,1476.01,1478.19,1524.0
2022-04-18 11:00:00,1478.13,1481.58,1477.0,1480.17,1176.0,1478.13,1481.58,1477.0,1480.17,1176.0
2022-04-18 11:30:00,1480.18,1480.18,1476.0,1477.54,394.0,1480.18,1480.18,1476.0,1477.54,394.0
2022-04-18 12:00:00,1477.79,1478.2,1475.43,1477.15,458.0,1477.79,1478.2,1475.43,1477.15,458.0
2022-04-18 12:30:00,1477.3,1479.71,1472.0,1479.0,1283.0,1477.3,1479.71,1472.0,1479.0,1283.0
2022-04-18 13:00:00,1477.71,1479.49,1475.03,1476.36,769.0,1477.71,1479.49,1475.03,1476.36,769.0
2022-04-18 13:30:00,1477.84,1479.39,1476.03,1476.35,1796.0,1477.84,1479.39,1476.03,1476.35,1796.0
2022-04-18 14:00:00,1476.21,1478.24,1474.77,1476.12,1501.0,1476.21,1478.24,1474.77,1476.12,1501.0
2022-04-18 14:30:00,1475.66,1482.34,1475.65,1479.54,820.0,1475.66,1482.34,1475.65,1479.54,820.0
2022-04-18 15:00:00,1479.44,1480.83,1473.53,1477.26,806.0,1479.44,1480.83,1473.53,1477.26,806.0
2022-04-18 15:30:00,1477.26,1482.09,1472.09,1479.21,4083.0,1477.26,1482.09,1472.09,1479.21,4083.0
2022-04-19 09:30:00,1486.36,1489.95,1480.01,1486.28,2377.0,1486.36,1489.95,1480.01,1486.28,2377.0
2022-04-19 10:00:00,1486.0,1488.34,1480.02,1481.55,1136.0,1486.0,1488.34,1480.02,1481.55,1136.0
2022-04-19 10:30:00,1481.56,1484.59,1474.1,1477.86,1039.0,1481.56,1484.59,1474.1,1477.86,1039.0
2022-04-19 11:00:00,1477.96,1479.7,1476.43,1478.25,1208.0,1477.96,1479.7,1476.43,1478.25,1208.0
2022-04-19 11:30:00,1478.28,1478.94,1475.55,1475.55,987.0,1478.28,1478.94,1475.55,1475.55,987.0
2022-04-19 12:00:00,1477.37,1477.37,1474.51,1476.65,985.0,1477.37,1477.37,1474.51,1476.65,985.0
2022-04-19 12:30:00,1476.33,1477.45,1474.2,1476.04,598.0,1476.33,1477.45,1474.2,1476.04,598.0
2022-04-19 13:00:00,1476.76,1476.95,1473.17,1473.17,1169.0,1476.76,1476.95,1473.17,1473.17,1169.0
2022-04-19 13:30:00,1473.5,1475.56,1472.4,1474.02,2018.0,1473.5,1475.56,1472.4,1474.02,2018.0
2022-04-19 14:00:00,1474.0,1474.0,1469.8,1470.01,2275.0,1474.0,1474.0,1469.8,1470.01,2275.0
2022-04-19 14:30:00,1470.01,1470.68,1468.0,1469.6,2052.0,1470.01,1470.68,1468.0,1469.6,2052.0
2022-04-19 15:00:00,1469.54,1473.7,1468.22,1470.21,1893.0,1469.54,1473.7,1468.22,1470.21,1893.0
2022-04-19 15:30:00,1470.36,1475.15,1470.04,1471.88,6689.0,1470.36,1475.15,1470.04,1471.88,6689.0
2022-04-20 09:30:00,1482.65,1484.9,1476.77,1481.0,1818.0,1482.65,1484.9,1476.77,1481.0,1818.0
2022-04-20 10:00:00,1483.09,1483.52,1479.51,1482.99,634.0,1483.09,1483.52,1479.51,1482.99,634.0
2022-04-20 10:30:00,1483.85,1487.0,1483.16,1485.77,1049.0,1483.85,1487.0,1483.16,1485.77,1049.0
2022-04-20 11:00:00,1484.21,1488.61,1482.66,1485.62,1138.0,1484.21,1488.61,1482.66,1485.62,1138.0
2022-04-20 11:30:00,1486.21,1490.43,1486.0,1489.91,763.0,1486.21,1490.43,1486.0,1489.91,763.0
2022-04-20 12:00:00,1489.79,1489.79,1485.97,1487.68,1067.0,1489.79,1489.79,1485.97,1487.68,1067.0
2022-04-20 12:30:00,1487.57,1491.89,1487.56,1490.34,1115.0,1487.57,1491.89,1487.56,1490.34,1115.0
2022-04-20 13:00:00,1490.1,1491.55,1486.94,1487.17,762.0,1490.1,1491.55,1486.94,1487.17,762.0
2022-04-20 13:30:00,1486.72,1492.29,1485.87,1492.29,1743.0,1486.72,1492.29,1485.87,1492.29,1743.0
2022-04-20 14:00:00,1492.41,1495.98,1491.06,1495.14,720.0,1492.41,1495.98,1491.06,1495.14,720.0
2022-04-20 14:30:00,1494.3,1494.68,1489.59,1491.24,1329.0,1494.3,1494.68,1489.59,1491.24,1329.0
2022-04-20 15:00:00,1491.21,1495.24,1490.01,1495.13,950.0,1491.21,1495.24,1490.01,1495.13,950.0
2022-04-20 15:30:00,1495.2,1498.81,1494.95,1498.3,3240.0,1495.2,1498.81,1494.95,1498.3,3240.0
2022-04-21 09:30:00,1502.51,1507.61,1501.25,1507.61,1897.0,1502.51,1507.61,1501.25,1507.61,1897.0
2022-04-21 10:00:00,1506.37,1517.4,1505.41,1515.56,3765.0,1506.37,1517.4,1505.41,1515.56,3765.0
2022-04-21 10:30:00,1516.27,1519.25,1513.62,1517.04,2554.0,1516.27,1519.25,1513.62,1517.04,2554.0
2022-04-21 11:00:00,1517.52,1518.63,1513.5,1515.19,1369.0,1517.52,1518.63,1513.5,1515.19,1369.0
2022-04-21 11:30:00,1515.27,1515.27,1507.78,1508.46,1569.0,1515.27,1515.27,1507.78,1508.46,1569.0
2022-04-21 12:00:00,1508.22,1509.32,1500.74,1504.15,1502.0,1508.22,1509.32,1500.74,1504.15,1502.0
2022-04-21 12:30:00,1503.86,1505.02,1499.68,1500.48,1416.0,1503.86,1505.02,1499.68,1500.48,1416.0
2022-04-21 13:00:00,1499.12,1499.93,1494.9,1497.48,1605.0,1499.12,1499.93,1494.9,1497.48,1605.0
2022-04-21 13:30:00,1498.01,1502.47,1497.46,1497.76,1196.0,1498.01,1502.47,1497.46,1497.76,1196.0
2022-04-21 14:00:00,1496.96,1497.44,1493.33,1494.36,2138.0,1496.96,1497.44,1493.33,1494.36,2138.0
2022-04-21 14:30:00,1493.53,1496.16,1487.56,1488.49,1453.0,1493.53,1496.16,1487.56,1488.49,1453.0
2022-04-21 15:00:00,1488.05,1490.6,1483.04,1490.6,2109.0,1488.05,1490.6,1483.04,1490.6,2109.0
2022-04-21 15:30:00,1489.67,1490.0,1482.12,1482.3,7315.0,1489.67,1490.0,1482.12,1482.3,7315.0
2022-04-22 09:30:00,1481.93,1483.98,1471.3,1472.34,1382.0,1481.93,1483.98,1471.3,1472.34,1382.0
2022-04-22 10:00:00,1476.29,1481.92,1472.26,1477.12,1355.0,1476.29,1481.92,1472.26,1477.12,1355.0
2022-04-22 10:30:00,1477.12,1483.27,1473.02,1474.73,1581.0,1477.12,1483.27,1473.02,1474.73,1581.0
2022-04-22 11:00:00,1474.72,1480.85,1473.0,1480.4,1285.0,1474.72,1480.85,1473.0,1480.4,1285.0
2022-04-22 11:30:00,1480.09,1480.85,1475.99,1476.87,1320.0,1480.09,1480.85,1475.99,1476.87,1320.0
2022-04-22 12:00:00,1476.96,1481.73,1473.23,1480.78,1428.0,1476.96,1481.73,1473.23,1480.78,1428.0
2022-04-22 12:30:00,1479.2,1483.62,1478.06,1481.72,783.0,1479.2,1483.62,1478.06,1481.72,783.0
2022-04-22 13:00:00,1480.87,1481.28,1475.63,1478.6,1077.0,1480.87,1481.28,1475.63,1478.6,1077.0
2022-04-22 13:30:00,1480.09,1483.13,1473.56,1475.31,710.0,1480.09,1483.13,1473.56,1475.31,710.0
2022-04-22 14:00:00,1474.86,1479.44,1473.69,1476.2,1420.0,1474.86,1479.44,1473.69,1476.2,1420.0
2022-04-22 14:30:00,1475.35,1477.14,1471.65,1473.71,1646.0,1475.35,1477.14,1471.65,1473.71,1646.0
2022-04-22 15:00:00,1473.02,1478.77,1467.95,1475.62,1724.0,1473.02,1478.77,1467.95,1475.62,1724.0
2022-04-22 15:30:00,1474.95,1479.58,1463.52,1464.63,6578.0,1474.95,1479.58,1463.52,1464.63,6578.0
2022-04-25 09:30:00,1456.0,1456.0,1426.64,1430.78,2998.0,1456.0,1456.0,1426.64,1430.78,2998.0
2022-04-25 10:00:00,1431.14,1434.4,1425.0,1428.61,2001.0,1431.14,1434.4,1425.0,1428.61,2001.0
2022-04-25 10:30:00,1427.37,1434.65,1425.4,1427.94,2386.0,1427.37,1434.65,1425.4,1427.94,2386.0
2022-04-25 11:00:00,1426.67,1432.66,1426.0,1426.03,981.0,1426.67,1432.66,1426.0,1426.03,981.0
2022-04-25 11:30:00,1426.76,1427.08,1419.07,1423.9,1402.0,1426.76,1427.08,1419.07,1423.9,1402.0
2022-04-25 12:00:00,1423.31,1428.95,1421.42,1425.86,1016.0,1423.31,1428.95,1421.42,1425.86,1016.0
2022-04-25 12:30:00,1426.36,1432.24,1426.36,1431.37,965.0,1426.36,1432.24,1426.36,1431.37,965.0
2022-04-25 13:00:00,1431.1,1438.65,1429.23,1431.8,1066.0,1431.1,1438.65,1429.23,1431.8,1066.0
2022-04-25 13:30:00,1432.76,1435.15,1430.2,1431.0,1146.0,1432.76,1435.15,1430.2,1431.0,1146.0
2022-04-25 14:00:00,1431.84,1443.38,1430.75,1443.38,1122.0,1431.84,1443.38,1430.75,1443.38,1122.0
2022-04-25 14:30:00,1442.03,1443.16,1438.94,1442.79,564.0,1442.03,1443.16,1438.94,1442.79,564.0
2022-04-25 15:00:00,1440.37,1451.67,1439.82,1450.01,971.0,1440.37,1451.67,1439.82,1450.01,971.0
2022-04-25 15:30:00,1451.01,1454.0,1446.0,1451.93,5019.0,1451.01,1454.0,1446.0,1451.93,5019.0
2022-04-26 09:30:00,1440.06,1447.63,1428.63,1445.05,2596.0,1440.06,1447.63,1428.63,1445.05,2596.0
2022-04-26 10:00:00,1448.0,1454.91,1441.1,1447.08,1978.0,1448.0,1454.91,1441.1,1447.08,1978.0
2022-04-26 10:30:00,1446.04,1448.3,1435.56,1442.95,1468.0,1446.04,1448.3,1435.56,1442.95,1468.0
2022-04-26 11:00:00,1442.73,1449.34,1440.97,1446.39,1484.0,1442.73,1449.34,1440.97,1446.39,1484.0
2022-04-26 11:30:00,1443.89,1445.82,1440.03,1441.28,1190.0,1443.89,1445.82,1440.03,1441.28,1190.0
2022-04-26 12:00:00,1441.65,1446.87,1439.44,1445.75,1268.0,1441.65,1446.87,1439.44,1445.75,1268.0
2022-04-26 12:30:00,1445.2,1445.2,1440.0,1443.68,750.0,1445.2,1445.2,1440.0,1443.68,750.0
2022-04-26 13:00:00,1441.13,1442.46,1434.57,1434.57,739.0,1441.13,1442.46,1434.57,1434.57,739.0
2022-04-26 13:30:00,1433.43,1438.34,1431.62,1433.23,778.0,1433.43,1438.34,1431.62,1433.23,778.0
2022-04-26 14:00:00,1433.55,1439.96,1432.7,1437.14,1335.0,1433.55,1439.96,1432.7,1437.14,1335.0
2022-04-26 14:30:00,1437.16,1437.21,1432.25,1434.52,951.0,1437.16,1437.21,1432.25,1434.52,951.0
2022-04-26 15:00:00,1433.95,1435.78,1431.0,1431.0,1190.0,1433.95,1435.78,1431.0,1431.0,1190.0
2022-04-26 15:30:00,1431.81,1434.6,1424.72,1425.67,5079.0,1431.81,1434.6,1424.72,1425.67,5079.0
2022-04-27 09:30:00,1427.59,1440.97,1401.94,1426.0,9855.0,1427.59,1440.97,1401.94,1426.0,9855.0
2022-04-27 10:00:00,1429.32,1429.37,1400.95,1403.15,5910.0,1429.32,1429.37,1400.95,1403.15,5910.0
2022-04-27 10:30:00,1401.63,1420.0,1389.77,1410.39,5423.0,1401.63,1420.0,1389.77,1410.39,5423.0
2022-04-27 11:00:00,1410.0,1417.28,1408.47,1411.77,2437.0,1410.0,1417.28,1408.47,1411.77,2437.0
2022-04-27 11:30:00,1410.4,1416.89,1410.4,1414.21,1666.0,1410.4,1416.89,1410.4,1414.21,1666.0
2022-04-27 12:00:00,1413.3,1420.14,1413.3,1416.79,988.0,1413.3,1420.14,1413.3,1416.79,988.0
2022-04-27 12:30:00,1417.94,1418.58,1412.04,1416.7,1848.0,1417.94,1418.58,1412.04,1416.7,1848.0
2022-04-27 13:00:00,1416.82,1418.43,1407.88,1412.11,1407.0,1416.82,1418.43,1407.88,1412.11,1407.0
2022-04-27 13:30:00,1411.69,1416.64,1407.6,1416.64,1198.0,1411.69,1416.64,1407.6,1416.64,1198.0
2022-04-27 14:00:00,1415.0,1422.79,1413.73,1421.8,1881.0,1415.0,1422.79,1413.73,1421.8,1881.0
2022-04-27 14:30:00,1421.09,1422.91,1405.92,1411.0,2173.0,1421.09,1422.91,1405.92,1411.0,2173.0
2022-04-27 15:00:00,1411.03,1414.52,1407.88,1410.43,2835.0,1411.03,1414.52,1407.88,1410.43,2835.0
2022-04-27 15:30:00,1410.36,1412.02,1400.0,1400.0,8340.0,1410.36,1412.02,1400.0,1400.0,8340.0
2022-04-28 09:30:00,1405.77,1409.99,1388.24,1393.08,1951.0,1405.77,1409.99,1388.24,1393.08,1951.0
2022-04-28 10:00:00,1392.84,1393.56,1385.9,1387.25,1824.0,1392.84,1393.56,1385.9,1387.25,1824.0
2022-04-28 10:30:00,1386.33,1389.68,1380.02,1385.0,2012.0,1386.33,1389.68,1380.02,1385.0,2012.0
2022-04-28 11:00:00,1384.7,1385.82,1380.0,1381.03,1617.0,1384.7,1385.82,1380.0,1381.03,1617.0
2022-04-28 11:30:00,1382.33,1385.58,1377.56,1385.58,1324.0,1382.33,1385.58,1377.56,1385.58,1324.0
2022-04-28 12:00:00,1384.83,1389.14,1380.22,1389.14,1227.0,1384.83,1389.14,1380.22,1389.14,1227.0
2022-04-28 12:30:00,1389.22,1391.98,1388.2,1391.93,1140.0,1389.22,1391.98,1388.2,1391.93,1140.0
2022-04-28 13:00:00,1392.7,1397.43,1392.03,1394.38,1509.0,1392.7,1397.43,1392.03,1394.38,1509.0
2022-04-28 13:30:00,1394.96,1395.75,1391.78,1392.32,1724.0,1394.96,1395.75,1391.78,1392.32,1724.0
2022-04-28 14:00:00,1392.79,1393.28,1389.54,1389.54,1677.0,1392.79,1393.28,1389.54,1389.54,1677.0
2022-04-28 14:30:00,1390.77,1392.2,1386.57,1391.57,1855.0,1390.77,1392.2,1386.57,1391.57,1855.0
2022-04-28 15:00:00,1392.24,1403.78,1392.17,1401.87,3078.0,1392.24,1403.78,1392.17,1401.87,3078.0
2022-04-28 15:30:00,1401.52,1402.54,1397.1,1397.91,11288.0,1401.52,1402.54,1397.1,1397.91,11288.0
2022-04-29 09:30:00,1394.36,1396.34,1386.11,1392.46,1282.0,1394.36,1396.34,1386.11,1392.46,1282.0
2022-04-29 10:00:00,1392.37,1397.9,1382.86,1382.87,1501.0,1392.37,1397.9,1382.86,1382.87,1501.0
2022-04-29 10:30:00,1382.3,1384.16,1378.8,1383.53,1253.0,1382.3,1384.16,1378.8,1383.53,1253.0
2022-04-29 11:00:00,1382.9,1388.0,1381.97,1386.53,1475.0,1382.9,1388.0,1381.97,1386.53,1475.0
2022-04-29 11:30:00,1387.85,1389.37,1384.13,1386.81,635.0,1387.85,1389.37,1384.13,1386.81,635.0
2022-04-29 12:00:00,1385.17,1385.39,1380.22,1381.85,778.0,1385.17,1385.39,1380.22,1381.85,778.0
2022-04-29 12:30:00,1381.3,1383.0,1377.0,1380.27,882.0,1381.3,1383.0,1377.0,1380.27,882.0
2022-04-29 13:00:00,1380.77,1382.82,1378.4,1382.17,617.0,1380.77,1382.82,1378.4,1382.17,617.0
2022-04-29 13:30:00,1381.75,1383.5,1379.73,1380.5,2459.0,1381.75,1383.5,1379.73,1380.5,2459.0
2022-04-29 14:00:00,1379.72,1379.72,1375.42,1375.43,981.0,1379.72,1379.72,1375.42,1375.43,981.0
2022-04-29 14:30:00,1375.69,1379.5,1371.68,1374.17,1981.0,1375.69,1379.5,1371.68,1374.17,1981.0
2022-04-29 15:00:00,1373.75,1373.92,1365.74,1366.34,2167.0,1373.75,1373.92,1365.74,1366.34,2167.0
2022-04-29 15:30:00,1364.78,1368.98,1351.4,1353.86,9413.0,1364.78,1368.98,1351.4,1353.86,9413.0
2022-05-02 09:30:00,1345.19,1359.61,1338.89,1357.75,2484.0,1345.19,1359.61,1338.89,1357.75,2484.0
2022-05-02 10:00:00,1354.52,1363.66,1346.11,1356.33,1390.0,1354.52,1363.66,1346.11,1356.33,1390.0
2022-05-02 10:30:00,1356.27,1363.19,1354.53,1356.62,2590.0,1356.27,1363.19,1354.53,1356.62,2590.0
2022-05-02 11:00:00,1355.19,1355.3,1346.0,1346.0,1663.0,1355.19,1355.3,1346.0,1346.0,1663.0
2022-05-02 11:30:00,1346.0,1352.59,1343.23,1351.52,1447.0,1346.0,1352.59,1343.23,1351.52,1447.0
2022-05-02 12:00:00,1352.14,1352.31,1346.31,1348.74,1621.0,1352.14,1352.31,1346.31,1348.74,1621.0
2022-05-02 12:30:00,1348.99,1351.1,1344.93,1344.93,1180.0,1348.99,1351.1,1344.93,1344.93,1180.0
2022-05-02 13:00:00,1344.7,1347.92,1339.75,1340.2,1305.0,1344.7,1347.92,1339.75,1340.2,1305.0
2022-05-02 13:30:00,1340.65,1342.01,1335.52,1337.11,1264.0,1340.65,1342.01,1335.52,1337.11,1264.0
2022-05-02 14:00:00,1336.12,1340.62,1332.06,1335.0,1480.0,1336.12,1340.62,1332.06,1335.0,1480.0
2022-05-02 14:30:00,1335.52,1335.52,1326.11,1328.84,1822.0,1335.52,1335.52,1326.11,1328.84,1822.0
2022-05-02 15:00:00,1330.38,1345.34,1330.01,1343.96,2556.0,1330.38,1345.34,1330.01,1343.96,2556.0
2022-05-02 15:30:00,1345.63,1352.47,1342.49,1347.16,5593.0,1345.63,1352.47,1342.49,1347.16,5593.0
2022-05-03 09:30:00,1351.09,1359.94,1341.4,1350.6,2053.0,1351.09,1359.94,1341.4,1350.6,2053.0
2022-05-03 10:00:00,1350.69,1355.5,1344.28,1352.2,3922.0,1350.69,1355.5,1344.28,1352.2,3922.0
2022-05-03 10:30:00,1353.0,1356.76,1350.25,1351.01,1689.0,1353.0,1356.76,1350.25,1351.01,1689.0
2022-05-03 11:00:00,1352.15,1357.79,1348.12,1356.35,2548.0,1352.15,1357.79,1348.12,1356.35,2548.0
2022-05-03 11:30:00,1356.66,1358.75,1349.92,1350.65,1670.0,1356.66,1358.75,1349.92,1350.65,1670.0
2022-05-03 12:00:00,1350.7,1354.52,1347.59,1350.25,1509.0,1350.7,1354.52,1347.59,1350.25,1509.0
2022-05-03 12:30:00,1350.3,1353.78,1347.48,1349.24,1368.0,1350.3,1353.78,1347.48,1349.24,1368.0
2022-05-03 13:00:00,1349.63,1354.04,1347.82,1349.27,1501.0,1349.63,1354.04,1347.82,1349.27,1501.0
2022-05-03 13:30:00,1350.22,1352.11,1347.98,1348.62,2357.0,1350.22,1352.11,1347.98,1348.62,2357.0
2022-05-03 14:00:00,1348.29,1348.38,1342.87,1345.64,1681.0,1348.29,1348.38,1342.87,1345.64,1681.0
2022-05-03 14:30:00,1345.0,1354.1,1342.66,1353.0,2081.0,1345.0,1354.1,1342.66,1353.0,2081.0
2022-05-03 15:00:00,1353.0,1356.3,1349.02,1350.85,2776.0,1353.0,1356.3,1349.02,1350.85,2776.0
2022-05-03 15:30:00,1349.44,1350.5,1340.68,1342.84,8785.0,1349.44,1350.5,1340.68,1342.84,8785.0
2022-05-04 09:30:00,1343.6,1351.11,1341.05,1350.08,1284.0,1343.6,1351.11,1341.05,1350.08,1284.0
2022-05-04 10:00:00,1350.01,1353.87,1345.15,1347.23,1071.0,1350.01,1353.87,1345.15,1347.23,1071.0
2022-05-04 10:30:00,1344.99,1350.69,1343.94,1350.1,752.0,1344.99,1350.69,1343.94,1350.1,752.0
2022-05-04 11:00:00,1349.99,1352.18,1345.26,1349.6,823.0,1349.99,1352.18,1345.26,1349.6,823.0
2022-05-04 11:30:00,1349.99,1351.9,1346.14,1349.24,567.0,1349.99,1351.9,1346.14,1349.24,567.0
2022-05-04 12:00:00,1348.75,1352.04,1346.95,1350.13,801.0,1348.75,1352.04,1346.95,1350.13,801.0
2022-05-04 12:30:00,1349.34,1350.09,1346.65,1348.7,1389.0,1349.34,1350.09,1346.65,1348.7,1389.0
2022-05-04 13:00:00,1347.07,1348.7,1342.9,1343.92,1137.0,1347.07,1348.7,1342.9,1343.92,1137.0
2022-05-04 13:30:00,1343.9,1343.9,1337.63,1338.16,3563.0,1343.9,1343.9,1337.63,1338.16,3563.0
2022-05-04 14:00:00,1336.55,1345.38,1336.55,1345.38,1723.0,1336.55,1345.38,1336.55,1345.38,1723.0
2022-05-04 14:30:00,1346.5,1356.94,1335.77,1356.94,2360.0,1346.5,1356.94,1335.77,1356.94,2360.0
2022-05-04 15:00:00,1355.44,1362.97,1354.98,1362.41,3641.0,1355.44,1362.97,1354.98,1362.41,3641.0
2022-05-04 15:30:00,1362.7,1369.78,1361.06,1366.8,8801.0,1362.7,1369.78,1361.06,1366.8,8801.0
2022-05-05 09:30:00,1351.18,1368.0,1350.07,1360.09,3285.0,1351.18,1368.0,1350.07,1360.09,3285.0
2022-05-05 10:00:00,1360.0,1363.04,1348.76,1351.46,3697.0,1360.0,1363.04,1348.76,1351.46,3697.0
2022-05-05 10:30:00,1346.52,1353.57,1339.56,1345.32,1774.0,1346.52,1353.57,1339.56,1345.32,1774.0
2022-05-05 11:00:00,1345.32,1347.53,1335.18,1343.72,1616.0,1345.32,1347.53,1335.18,1343.72,1616.0
2022-05-05 11:30:00,1341.49,1344.92,1331.29,1331.54,978.0,1341.49,1344.92,1331.29,1331.54,978.0
2022-05-05 12:00:00,1329.38,1336.3,1326.98,1336.3,1167.0,1329.38,1336.3,1326.98,1336.3,1167.0
2022-05-05 12:30:00,1336.28,1338.28,1330.26,1336.38,1474.0,1336.28,1338.28,1330.26,1336.38,1474.0
2022-05-05 13:00:00,1336.94,1341.77,1333.49,1339.0,863.0,1336.94,1341.77,1333.49,1339.0,863.0
2022-05-05 13:30:00,1338.04,1344.67,1336.06,1338.92,1099.0,1338.04,1344.67,1336.06,1338.92,1099.0
2022-05-05 14:00:00,1338.02,1342.93,1333.85,1334.86,1184.0,1338.02,1342.93,1333.85,1334.86,1184.0
2022-05-05 14:30:00,1335.41,1335.47,1328.23,1332.52,1883.0,1335.41,1335.47,1328.23,1332.52,1883.0
2022-05-05 15:00:00,1332.51,1333.18,1325.01,1325.4,1463.0,1332.51,1333.18,1325.01,1325.4,1463.0
2022-05-05 15:30:00,1325.0,1338.78,1324.57,1338.78,7199.0,1325.0,1338.78,1324.57,1338.78,7199.0
2022-05-06 09:30:00,1324.1,1328.6,1315.17,1317.55,1609.0,1324.1,1328.6,1315.17,1317.55,1609.0
2022-05-06 10:00:00,1318.01,1321.32,1314.2,1314.85,3494.0,1318.01,1321.32,1314.2,1314.85,3494.0
2022-05-06 10:30:00,1315.72,1319.5,1308.8,1315.75,1723.0,1315.72,1319.5,1308.8,1315.75,1723.0
2022-05-06 11:00:00,1317.49,1332.16,1315.75,1325.33,2226.0,1317.49,1332.16,1315.75,1325.33,2226.0
2022-05-06 11:30:00,1325.36,1325.53,1313.35,1313.43,1311.0,1325.36,1325.53,1313.35,1313.43,1311.0
2022-05-06 12:00:00,1316.99,1324.14,1313.37,1321.69,1604.0,1316.99,1324.14,1313.37,1321.69,1604.0
2022-05-06 12:30:00,1317.94,1325.38,1316.97,1323.26,2942.0,1317.94,1325.38,1316.97,1323.26,2942.0
2022-05-06 13:00:00,1322.66,1326.49,1319.5,1320.66,1777.0,1322.66,1326.49,1319.5,1320.66,1777.0
2022-05-06 13:30:00,1321.35,1326.57,1319.68,1325.2,3118.0,1321.35,1326.57,1319.68,1325.2,3118.0
2022-05-06 14:00:00,1327.4,1327.4,1318.08,1318.08,1630.0,1327.4,1327.4,1318.08,1318.08,1630.0
2022-05-06 14:30:00,1319.85,1326.1,1315.0,1319.37,1754.0,1319.85,1326.1,1315.0,1319.37,1754.0
2022-05-06 15:00:00,1319.24,1321.78,1316.02,1319.42,3865.0,1319.24,1321.78,1316.02,1319.42,3865.0
2022-05-06 15:30:00,1319.42,1329.98,1316.98,1329.36,16991.0,1319.42,1329.98,1316.98,1329.36,16991.0
2022-05-09 09:30:00,1315.2,1323.1,1309.75,1316.94,2166.0,1315.2,1323.1,1309.75,1316.94,2166.0
2022-05-09 10:00:00,1316.95,1317.78,1305.48,1305.48,2529.0,1316.95,1317.78,1305.48,1305.48,2529.0
2022-05-09 10:30:00,1305.72,1309.4,1303.07,1307.96,1981.0,1305.72,1309.4,1303.07,1307.96,1981.0
2022-05-09 11:00:00,1306.43,1316.28,1303.86,1305.73,2385.0,1306.43,1316.28,1303.86,1305.73,2385.0
2022-05-09 11:30:00,1304.9,1314.63,1300.6,1308.0,2022.0,1304.9,1314.63,1300.6,1308.0,2022.0
2022-05-09 12:00:00,1307.82,1313.07,1303.15,1307.62,2094.0,1307.82,1313.07,1303.15,1307.62,2094.0
2022-05-09 12:30:00,1312.9,1312.9,1300.0,1300.02,1685.0,1312.9,1312.9,1300.0,1300.02,1685.0
2022-05-09 13:00:00,1300.26,1301.17,1295.13,1299.6,2866.0,1300.26,1301.17,1295.13,1299.6,2866.0
2022-05-09 13:30:00,1299.55,1302.6,1292.28,1297.57,3030.0,1299.55,1302.6,1292.28,1297.57,3030.0
2022-05-09 14:00:00,1297.04,1307.85,1297.04,1301.59,1490.0,1297.04,1307.85,1297.04,1301.59,1490.0
2022-05-09 14:30:00,1302.02,1305.95,1296.26,1304.45,2014.0,1302.02,1305.95,1296.26,1304.45,2014.0
2022-05-09 15:00:00,1303.15,1305.85,1294.71,1295.0,1970.0,1303.15,1305.85,1294.71,1295.0,1970.0
2022-05-09 15:30:00,1295.01,1295.23,1282.53,1284.04,7211.0,1295.01,1295.23,1282.53,1284.04,7211.0
2022-05-10 09:30:00,1302.94,1318.83,1292.57,1303.7,2601.0,1302.94,1318.83,1292.57,1303.7,2601.0
2022-05-10 10:00:00,1307.86,1307.86,1291.59,1292.5,1476.0,1307.86,1307.86,1291.59,1292.5,1476.0
2022-05-10 10:30:00,1292.48,1294.24,1283.95,1290.16,2817.0,1292.48,1294.24,1283.95,1290.16,2817.0
2022-05-10 11:00:00,1291.42,1294.88,1284.0,1284.0,2975.0,1291.42,1294.88,1284.0,1284.0,2975.0
2022-05-10 11:30:00,1286.32,1290.69,1281.22,1285.6,1156.0,1286.32,1290.69,1281.22,1285.6,1156.0
2022-05-10 12:00:00,1285.2,1287.73,1275.15,1277.84,2731.0,1285.2,1287.73,1275.15,1277.84,2731.0
2022-05-10 12:30:00,1277.43,1283.03,1275.03,1275.72,2296.0,1277.43,1283.03,1275.03,1275.72,2296.0
2022-05-10 13:00:00,1276.17,1285.84,1276.17,1284.83,1266.0,1276.17,1285.84,1276.17,1284.83,1266.0
2022-05-10 13:30:00,1287.79,1297.86,1285.75,1296.06,1568.0,1287.79,1297.86,1285.75,1296.06,1568.0
2022-05-10 14:00:00,1296.07,1298.44,1286.36,1288.46,2234.0,1296.07,1298.44,1286.36,1288.46,2234.0
2022-05-10 14:30:00,1287.45,1292.94,1284.7,1284.7,1972.0,1287.45,1292.94,1284.7,1284.7,1972.0
2022-05-10 15:00:00,1287.03,1293.09,1283.86,1283.86,2118.0,1287.03,1293.09,1283.86,1283.86,2118.0
2022-05-10 15:30:00,1284.81,1290.34,1281.64,1290.33,6949.0,1284.81,1290.34,1281.64,1290.33,6949.0
2022-05-11 09:30:00,1289.77,1305.17,1282.0,1304.78,1628.0,1289.77,1305.17,1282.0,1304.78,1628.0
2022-05-11 10:00:00,1300.65,1306.85,1295.0,1306.85,2269.0,1300.65,1306.85,1295.0,1306.85,2269.0
2022-05-11 10:30:00,1306.8,1313.77,1303.52,1308.14,2500.0,1306.8,1313.77,1303.52,1308.14,2500.0
2022-05-11 11:00:00,1309.0,1310.15,1300.93,1309.38,2476.0,1309.0,1310.15,1300.93,1309.38,2476.0
2022-05-11 11:30:00,1309.47,1314.02,1307.84,1308.78,594.0,1309.47,1314.02,1307.84,1308.78,594.0
2022-05-11 12:00:00,1304.24,1308.46,1300.0,1305.56,877.0,1304.24,1308.46,1300.0,1305.56,877.0
2022-05-11 12:30:00,1296.2,1306.48,1294.03,1294.21,651.0,1296.2,1306.48,1294.03,1294.21,651.0
2022-05-11 13:00:00,1294.02,1295.65,1287.18,1288.01,1258.0,1294.02,1295.65,1287.18,1288.01,1258.0
2022-05-11 13:30:00,1287.52,1291.83,1282.39,1286.96,1920.0,1287.52,1291.83,1282.39,1286.96,1920.0
2022-05-11 14:00:00,1287.66,1299.06,1286.28,1295.73,1807.0,1287.66,1299.06,1286.28,1295.73,1807.0
2022-05-11 14:30:00,1293.24,1299.58,1292.5,1296.18,1408.0,1293.24,1299.58,1292.5,1296.18,1408.0
2022-05-11 15:00:00,1296.0,1298.95,1291.97,1298.3,1032.0,1296.0,1298.95,1291.97,1298.3,1032.0
2022-05-11 15:30:00,1296.45,1298.08,1281.2,1282.4,6568.0,1296.45,1298.08,1281.2,1282.4,6568.0
2022-05-12 09:30:00,1275.93,1288.99,1275.13,1276.66,2538.0,1275.93,1288.99,1275.13,1276.66,2538.0
2022-05-12 10:00:00,1282.72,1289.4,1277.3,1284.63,2075.0,1282.72,1289.4,1277.3,1284.63,2075.0
2022-05-12 10:30:00,1284.78,1288.99,1279.99,1285.75,4412.0,1284.78,1288.99,1279.99,1285.75,4412.0
2022-05-12 11:00:00,1285.77,1293.41,1283.5,1289.54,3357.0,1285.77,1293.41,1283.5,1289.54,3357.0
2022-05-12 11:30:00,1288.18,1290.59,1281.78,1282.06,2441.0,1288.18,1290.59,1281.78,1282.06,2441.0
2022-05-12 12:00:00,1283.48,1294.13,1279.77,1294.13,1550.0,1283.48,1294.13,1279.77,1294.13,1550.0
2022-05-12 12:30:00,1292.05,1297.43,1290.13,1290.15,1730.0,1292.05,1297.43,1290.13,1290.15,1730.0
2022-05-12 13:00:00,1287.91,1290.89,1280.39,1283.85,1184.0,1287.91,1290.89,1280.39,1283.85,1184.0
2022-05-12 13:30:00,1284.3,1287.08,1281.62,1284.39,3597.0,1284.3,1287.08,1281.62,1284.39,3597.0
2022-05-12 14:00:00,1284.45,1285.83,1281.84,1284.16,4364.0,1284.45,1285.83,1281.84,1284.16,4364.0
2022-05-12 14:30:00,1284.11,1285.38,1279.66,1283.56,3330.0,1284.11,1285.38,1279.66,1283.56,3330.0
2022-05-12 15:00:00,1283.99,1287.66,1280.95,1286.23,6160.0,1283.99,1287.66,1280.95,1286.23,6160.0
2022-05-12 15:30:00,1283.22,1291.79,1282.53,1290.0,12377.0,1283.22,1291.79,1282.53,1290.0,12377.0
2022-05-13 09:30:00,1302.94,1318.0,1302.1,1312.56,1588.0,1302.94,1318.0,1302.1,1312.56,1588.0
2022-05-13 10:00:00,1310.21,1322.62,1310.21,1321.0,2435.0,1310.21,1322.62,1310.21,1321.0,2435.0
2022-05-13 10:30:00,1321.17,1324.34,1313.73,1317.1,2214.0,1321.17,1324.34,1313.73,1317.1,2214.0
2022-05-13 11:00:00,1318.7,1318.92,1313.98,1317.7,1548.0,1318.7,1318.92,1313.98,1317.7,1548.0
2022-05-13 11:30:00,1318.04,1321.07,1317.46,1319.1,1672.0,1318.04,1321.07,1317.46,1319.1,1672.0
2022-05-13 12:00:00,1320.04,1327.92,1319.67,1327.92,1933.0,1320.04,1327.92,1319.67,1327.92,1933.0
2022-05-13 12:30:00,1327.01,1331.39,1321.0,1325.48,1893.0,1327.01,1331.39,1321.0,1325.48,1893.0
2022-05-13 13:00:00,1326.45,1326.59,1323.0,1323.0,1226.0,1326.45,1326.59,1323.0,1323.0,1226.0
2022-05-13 13:30:00,1323.0,1325.92,1318.34,1318.8,2403.0,1323.0,1325.92,1318.34,1318.8,2403.0
2022-05-13 14:00:00,1319.23,1319.23,1314.05,1315.85,1499.0,1319.23,1319.23,1314.05,1315.85,1499.0
2022-05-13 14:30:00,1316.16,1322.24,1315.8,1320.57,3706.0,1316.16,1322.24,1315.8,1320.57,3706.0
2022-05-13 15:00:00,1321.77,1327.73,1321.59,1327.22,1132.0,1321.77,1327.73,1321.59,1327.22,1132.0
2022-05-13 15:30:00,1327.63,1327.64,1322.56,1327.18,6956.0,1327.63,1327.64,1322.56,1327.18,6956.0
2022-05-16 09:30:00,1326.5,1335.0,1320.32,1324.35,1369.0,1326.5,1335.0,1320.32,1324.35,1369.0
2022-05-16 10:00:00,1322.02,1329.66,1322.02,1328.13,1773.0,1322.02,1329.66,1322.02,1328.13,1773.0
2022-05-16 10:30:00,1328.0,1332.73,1325.09,1331.98,1895.0,1328.0,1332.73,1325.09,1331.98,1895.0
2022-05-16 11:00:00,1330.5,1332.57,1329.14,1332.5,1135.0,1330.5,1332.57,1329.14,1332.5,1135.0
2022-05-16 11:30:00,1332.55,1335.12,1328.07,1333.08,767.0,1332.55,1335.12,1328.07,1333.08,767.0
2022-05-16 12:00:00,1334.9,1335.46,1331.53,1331.57,707.0,1334.9,1335.46,1331.53,1331.57,707.0
2022-05-16 12:30:00,1331.6,1332.55,1324.85,1327.86,2788.0,1331.6,1332.55,1324.85,1327.86,2788.0
2022-05-16 13:00:00,1327.08,1332.26,1327.07,1331.19,377.0,1327.08,1332.26,1327.07,1331.19,377.0
2022-05-16 13:30:00,1332.18,1334.5,1330.72,1332.6,761.0,1332.18,1334.5,1330.72,1332.6,761.0
2022-05-16 14:00:00,1332.39,1337.75,1331.93,1337.75,979.0,1332.39,1337.75,1331.93,1337.75,979.0
2022-05-16 14:30:00,1338.81,1339.19,1333.73,1334.08,827.0,1338.81,1339.19,1333.73,1334.08,827.0
2022-05-16 15:00:00,1335.53,1335.71,1329.79,1329.92,1338.0,1335.53,1335.71,1329.79,1329.92,1338.0
2022-05-16 15:30:00,1329.92,1331.33,1322.61,1326.02,4665.0,1329.92,1331.33,1322.61,1326.02,4665.0
2022-05-17 09:30:00,1372.14,1379.99,1364.64,1375.26,10412.0,1372.14,1379.99,1364.64,1375.26,10412.0
2022-05-17 10:00:00,1376.9,1378.79,1366.67,1366.67,4390.0,1376.9,1378.79,1366.67,1366.67,4390.0
2022-05-17 10:30:00,1366.21,1372.08,1366.21,1368.4,1906.0,1366.21,1372.08,1366.21,1368.4,1906.0
2022-05-17 11:00:00,1368.46,1370.0,1359.01,1359.01,1359.0,1368.46,1370.0,1359.01,1359.01,1359.0
2022-05-17 11:30:00,1359.16,1361.5,1351.02,1356.49,2183.0,1359.16,1361.5,1351.02,1356.49,2183.0
2022-05-17 12:00:00,1354.85,1359.28,1352.0,1355.64,648.0,1354.85,1359.28,1352.0,1355.64,648.0
2022-05-17 12:30:00,1355.35,1360.36,1354.69,1359.35,1235.0,1355.35,1360.36,1354.69,1359.35,1235.0
2022-05-17 13:00:00,1359.08,1360.37,1350.2,1350.5,1417.0,1359.08,1360.37,1350.2,1350.5,1417.0
2022-05-17 13:30:00,1350.39,1355.62,1350.07,1352.31,3701.0,1350.39,1355.62,1350.07,1352.31,3701.0
2022-05-17 14:00:00,1352.24,1357.75,1346.02,1354.25,1932.0,1352.24,1357.75,1346.02,1354.25,1932.0
2022-05-17 14:30:00,1352.88,1358.15,1350.0,1357.92,1635.0,1352.88,1358.15,1350.0,1357.92,1635.0
2022-05-17 15:00:00,1355.87,1360.41,1354.56,1359.16,2210.0,1355.87,1360.41,1354.56,1359.16,2210.0
2022-05-17 15:30:00,1358.57,1364.09,1355.03,1364.05,8685.0,1358.57,1364.09,1355.03,1364.05,8685.0
2022-05-18 09:30:00,1356.59,1368.8,1350.52,1364.04,2370.0,1356.59,1368.8,1350.52,1364.04,2370.0
2022-05-18 10:00:00,1364.28,1366.9,1361.6,1363.43,1894.0,1364.28,1366.9,1361.6,1363.43,1894.0
2022-05-18 10:30:00,1361.99,1371.77,1361.98,1370.3,1443.0,1361.99,1371.77,1361.98,1370.3,1443.0
2022-05-18 11:00:00,1369.76,1371.38,1360.0,1360.05,3354.0,1369.76,1371.38,1360.0,1360.05,3354.0
2022-05-18 11:30:00,1362.48,1366.51,1357.0,1357.05,1618.0,1362.48,1366.51,1357.0,1357.05,1618.0
2022-05-18 12:00:00,1357.41,1359.17,1355.03,1355.03,2490.0,1357.41,1359.17,1355.03,1355.03,2490.0
2022-05-18 12:30:00,1354.82,1363.15,1354.82,1360.91,1760.0,1354.82,1363.15,1354.82,1360.91,1760.0
2022-05-18 13:00:00,1359.22,1360.35,1355.84,1358.31,898.0,1359.22,1360.35,1355.84,1358.31,898.0
2022-05-18 13:30:00,1357.62,1362.02,1354.38,1356.73,1577.0,1357.62,1362.02,1354.38,1356.73,1577.0
2022-05-18 14:00:00,1357.4,1365.83,1354.75,1363.53,1074.0,1357.4,1365.83,1354.75,1363.53,1074.0
2022-05-18 14:30:00,1364.49,1364.49,1355.11,1355.11,1934.0,1364.49,1364.49,1355.11,1355.11,1934.0
2022-05-18 15:00:00,1354.91,1358.18,1351.58,1351.58,2185.0,1354.91,1358.18,1351.58,1351.58,2185.0
2022-05-18 15:30:00,1351.58,1357.98,1345.37,1348.95,11284.0,1351.58,1357.98,1345.37,1348.95,11284.0
2022-05-19 09:30:00,1335.23,1343.9,1330.0,1334.69,3107.0,1335.23,1343.9,1330.0,1334.69,3107.0
2022-05-19 10:00:00,1332.99,1344.69,1332.98,1337.41,1657.0,1332.99,1344.69,1332.98,1337.41,1657.0
2022-05-19 10:30:00,1337.7,1338.36,1325.4,1327.0,2094.0,1337.7,1338.36,1325.4,1327.0,2094.0
2022-05-19 11:00:00,1328.83,1334.46,1322.41,1329.65,2860.0,1328.83,1334.46,1322.41,1329.65,2860.0
2022-05-19 11:30:00,1330.92,1346.55,1330.92,1339.73,669.0,1330.92,1346.55,1330.92,1339.73,669.0
2022-05-19 12:00:00,1339.71,1341.54,1335.06,1337.54,891.0,1339.71,1341.54,1335.06,1337.54,891.0
2022-05-19 12:30:00,1337.5,1342.29,1335.92,1341.29,1292.0,1337.5,1342.29,1335.92,1341.29,1292.0
2022-05-19 13:00:00,1341.72,1347.31,1340.55,1344.36,896.0,1341.72,1347.31,1340.55,1344.36,896.0
2022-05-19 13:30:00,1342.79,1351.48,1342.05,1351.0,1525.0,1342.79,1351.48,1342.05,1351.0,1525.0
2022-05-19 14:00:00,1348.01,1350.56,1345.26,1349.2,1804.0,1348.01,1350.56,1345.26,1349.2,1804.0
2022-05-19 14:30:00,1349.64,1358.24,1346.78,1358.23,2155.0,1349.64,1358.24,1346.78,1358.23,2155.0
2022-05-19 15:00:00,1357.65,1364.63,1351.7,1352.59,3399.0,1357.65,1364.63,1351.7,1352.59,3399.0
2022-05-19 15:30:00,1352.57,1356.25,1344.72,1353.88,6652.0,1352.57,1356.25,1344.72,1353.88,6652.0
2022-05-20 09:30:00,1361.07,1370.01,1355.56,1355.56,1535.0,1361.07,1370.01,1355.56,1355.56,1535.0
2022-05-20 10:00:00,1359.59,1361.21,1345.05,1346.94,1549.0,1359.59,1361.21,1345.05,1346.94,1549.0
2022-05-20 10:30:00,1349.4,1349.4,1336.31,1337.6,3268.0,1349.4,1349.4,1336.31,1337.6,3268.0
2022-05-20 11:00:00,1337.7,1337.75,1327.35,1333.41,1979.0,1337.7,1337.75,1327.35,1333.41,1979.0
2022-05-20 11:30:00,1332.33,1335.0,1327.95,1330.3,2600.0,1332.33,1335.0,1327.95,1330.3,2600.0
2022-05-20 12:00:00,1329.0,1330.76,1320.54,1324.48,2864.0,1329.0,1330.76,1320.54,1324.48,2864.0
2022-05-20 12:30:00,1324.49,1325.34,1307.26,1320.71,5117.0,1324.49,1325.34,1307.26,1320.71,5117.0
2022-05-20 13:00:00,1321.44,1323.29,1316.13,1316.58,2094.0,1321.44,1323.29,1316.13,1316.58,2094.0
2022-05-20 13:30:00,1317.79,1330.24,1315.95,1325.21,4093.0,1317.79,1330.24,1315.95,1325.21,4093.0
2022-05-20 14:00:00,1325.21,1326.56,1319.11,1323.28,3127.0,1325.21,1326.56,1319.11,1323.28,3127.0
2022-05-20 14:30:00,1321.3,1324.91,1315.22,1319.75,2984.0,1321.3,1324.91,1315.22,1319.75,2984.0
2022-05-20 15:00:00,1321.34,1321.34,1311.89,1318.64,3891.0,1321.34,1321.34,1311.89,1318.64,3891.0
2022-05-20 15:30:00,1318.89,1333.09,1318.27,1330.5,15578.0,1318.89,1333.09,1318.27,1330.5,15578.0
2022-05-23 09:30:00,1338.57,1338.57,1325.2,1328.86,2231.0,1338.57,1338.57,1325.2,1328.86,2231.0
2022-05-23 10:00:00,1328.21,1343.56,1328.21,1341.98,1063.0,1328.21,1343.56,1328.21,1341.98,1063.0
2022-05-23 10:30:00,1343.81,1344.26,1337.26,1342.19,1246.0,1343.81,1344.26,1337.26,1342.19,1246.0
2022-05-23 11:00:00,1342.13,1359.98,1342.13,1354.36,1244.0,1342.13,1359.98,1342.13,1354.36,1244.0
2022-05-23 11:30:00,1355.27,1356.76,1352.2,1352.2,581.0,1355.27,1356.76,1352.2,1352.2,581.0
2022-05-23 12:00:00,1352.9,1353.9,1345.54,1345.54,692.0,1352.9,1353.9,1345.54,1345.54,692.0
2022-05-23 12:30:00,1345.65,1354.76,1344.98,1354.76,1838.0,1345.65,1354.76,1344.98,1354.76,1838.0
2022-05-23 13:00:00,1354.12,1354.22,1349.04,1352.98,1192.0,1354.12,1354.22,1349.04,1352.98,1192.0
2022-05-23 13:30:00,1353.0,1357.62,1353.0,1357.62,1131.0,1353.0,1357.62,1353.0,1357.62,1131.0
2022-05-23 14:00:00,1359.44,1360.02,1355.78,1357.5,994.0,1359.44,1360.02,1355.78,1357.5,994.0
2022-05-23 14:30:00,1355.82,1359.7,1351.76,1353.13,1739.0,1355.82,1359.7,1351.76,1353.13,1739.0
2022-05-23 15:00:00,1353.95,1359.74,1353.38,1355.55,1306.0,1353.95,1359.74,1353.38,1355.55,1306.0
2022-05-23 15:30:00,1356.72,1359.87,1347.13,1351.0,5890.0,1356.72,1359.87,1347.13,1351.0,5890.0
2022-05-24 09:30:00,1348.48,1350.13,1333.1,1333.1,792.0,1348.48,1350.13,1333.1,1333.1,792.0
2022-05-24 10:00:00,1339.97,1343.4,1330.0,1333.94,898.0,1339.97,1343.4,1330.0,1333.94,898.0
2022-05-24 10:30:00,1330.0,1333.11,1321.16,1327.87,563.0,1330.0,1333.11,1321.16,1327.87,563.0
2022-05-24 11:00:00,1328.0,1328.28,1321.82,1323.52,908.0,1328.0,1328.28,1321.82,1323.52,908.0
2022-05-24 11:30:00,1324.4,1331.09,1323.59,1329.92,923.0,1324.4,1331.09,1323.59,1329.92,923.0
2022-05-24 12:00:00,1330.3,1333.84,1328.66,1330.99,622.0,1330.3,1333.84,1328.66,1330.99,622.0
2022-05-24 12:30:00,1330.93,1331.81,1324.09,1328.96,507.0,1330.93,1331.81,1324.09,1328.96,507.0
2022-05-24 13:00:00,1325.7,1328.96,1325.7,1327.34,432.0,1325.7,1328.96,1325.7,1327.34,432.0
2022-05-24 13:30:00,1328.71,1332.32,1325.75,1331.59,798.0,1328.71,1332.32,1325.75,1331.59,798.0
2022-05-24 14:00:00,1331.49,1337.0,1330.31,1335.49,914.0,1331.49,1337.0,1330.31,1335.49,914.0
2022-05-24 14:30:00,1333.62,1337.4,1326.1,1328.68,676.0,1333.62,1337.4,1326.1,1328.68,676.0
2022-05-24 15:00:00,1330.1,1336.58,1330.1,1334.1,1238.0,1330.1,1336.58,1330.1,1334.1,1238.0
2022-05-24 15:30:00,1334.89,1347.69,1334.68,1341.67,2803.0,1334.89,1347.69,1334.68,1341.67,2803.0
2022-05-25 09:30:00,1340.0,1344.82,1335.0,1337.62,1448.0,1340.0,1344.82,1335.0,1337.62,1448.0
2022-05-25 10:00:00,1340.16,1343.0,1336.14,1342.46,628.0,1340.16,1343.0,1336.14,1342.46,628.0
2022-05-25 10:30:00,1344.02,1349.02,1342.73,1343.02,1081.0,1344.02,1349.02,1342.73,1343.02,1081.0
2022-05-25 11:00:00,1342.28,1342.76,1336.4,1340.42,452.0,1342.28,1342.76,1336.4,1340.42,452.0
2022-05-25 11:30:00,1339.39,1343.22,1335.92,1341.98,529.0,1339.39,1343.22,1335.92,1341.98,529.0
2022-05-25 12:00:00,1341.2,1342.99,1335.75,1335.75,811.0,1341.2,1342.99,1335.75,1335.75,811.0
2022-05-25 12:30:00,1334.66,1337.98,1333.9,1337.86,360.0,1334.66,1337.98,1333.9,1337.86,360.0
2022-05-25 13:00:00,1336.85,1339.8,1335.5,1338.04,1215.0,1336.85,1339.8,1335.5,1338.04,1215.0
2022-05-25 13:30:00,1337.86,1339.06,1336.84,1337.95,589.0,1337.86,1339.06,1336.84,1337.95,589.0
2022-05-25 14:00:00,1336.82,1341.21,1333.54,1339.47,5423.0,1336.82,1341.21,1333.54,1339.47,5423.0
2022-05-25 14:30:00,1338.0,1342.01,1336.0,1340.51,1791.0,1338.0,1342.01,1336.0,1340.51,1791.0
2022-05-25 15:00:00,1341.77,1343.17,1339.75,1340.14,3193.0,1341.77,1343.17,1339.75,1340.14,3193.0
2022-05-25 15:30:00,1340.22,1341.18,1335.99,1339.99,5087.0,1340.22,1341.18,1335.99,1339.99,5087.0
2022-05-26 09:30:00,1344.0,1367.96,1344.0,1356.79,2137.0,1344.0,1367.96,1344.0,1356.79,2137.0
2022-05-26 10:00:00,1357.37,1362.2,1356.26,1360.23,1248.0,1357.37,1362.2,1356.26,1360.23,1248.0
2022-05-26 10:30:00,1361.93,1365.83,1355.0,1356.35,1195.0,1361.93,1365.83,1355.0,1356.35,1195.0
2022-05-26 11:00:00,1357.61,1367.54,1357.6,1364.15,2113.0,1357.61,1367.54,1357.6,1364.15,2113.0
2022-05-26 11:30:00,1364.99,1366.71,1363.56,1365.13,1021.0,1364.99,1366.71,1363.56,1365.13,1021.0
2022-05-26 12:00:00,1364.21,1370.46,1364.02,1369.34,2890.0,1364.21,1370.46,1364.02,1369.34,2890.0
2022-05-26 12:30:00,1369.65,1388.37,1369.47,1377.36,2689.0,1369.65,1388.37,1369.47,1377.36,2689.0
2022-05-26 13:00:00,1378.92,1380.0,1372.16,1372.54,577.0,1378.92,1380.0,1372.16,1372.54,577.0
2022-05-26 13:30:00,1372.54,1380.0,1372.31,1379.48,1190.0,1372.54,1380.0,1372.31,1379.48,1190.0
2022-05-26 14:00:00,1379.3,1382.58,1378.0,1378.88,584.0,1379.3,1382.58,1378.0,1378.88,584.0
2022-05-26 14:30:00,1379.11,1383.36,1376.67,1380.0,634.0,1379.11,1383.36,1376.67,1380.0,634.0
2022-05-26 15:00:00,1380.72,1381.91,1376.8,1378.81,3477.0,1380.72,1381.91,1376.8,1378.81,3477.0
2022-05-26 15:30:00,1378.36,1384.06,1374.94,1378.73,4008.0,1378.36,1384.06,1374.94,1378.73,4008.0
2022-05-27 09:30:00,1389.08,1397.27,1383.2,1392.55,1274.0,1389.08,1397.27,1383.2,1392.55,1274.0
2022-05-27 10:00:00,1391.39,1397.66,1386.19,1393.65,1635.0,1391.39,1397.66,1386.19,1393.65,1635.0
2022-05-27 10:30:00,1394.15,1394.24,1384.74,1388.58,1261.0,1394.15,1394.24,1384.74,1388.58,1261.0
2022-05-27 11:00:00,1389.39,1391.78,1387.05,1387.65,812.0,1389.39,1391.78,1387.05,1387.65,812.0
2022-05-27 11:30:00,1388.35,1390.03,1385.28,1390.03,805.0,1388.35,1390.03,1385.28,1390.03,805.0
2022-05-27 12:00:00,1388.74,1393.35,1388.0,1393.21,1146.0,1388.74,1393.35,1388.0,1393.21,1146.0
2022-05-27 12:30:00,1394.12,1394.12,1389.5,1391.57,1114.0,1394.12,1394.12,1389.5,1391.57,1114.0
2022-05-27 13:00:00,1391.58,1393.21,1390.0,1391.38,709.0,1391.58,1393.21,1390.0,1391.38,709.0
2022-05-27 13:30:00,1391.15,1394.47,1390.38,1392.91,1278.0,1391.15,1394.47,1390.38,1392.91,1278.0
2022-05-27 14:00:00,1393.07,1395.33,1392.35,1395.12,992.0,1393.07,1395.33,1392.35,1395.12,992.0
2022-05-27 14:30:00,1395.49,1396.92,1394.61,1395.08,967.0,1395.49,1396.92,1394.61,1395.08,967.0
2022-05-27 15:00:00,1396.85,1400.39,1396.83,1399.6,1106.0,1396.85,1400.39,1396.83,1399.6,1106.0
2022-05-27 15:30:00,1400.22,1405.11,1396.66,1401.88,4464.0,1400.22,1405.11,1396.66,1401.88,4464.0
2022-05-31 09:30:00,1393.28,1393.28,1365.11,1373.1,2837.0,1393.28,1393.28,1365.11,1373.1,2837.0
2022-05-31 10:00:00,1375.06,1384.4,1371.54,1381.64,1533.0,1375.06,1384.4,1371.54,1381.64,1533.0
2022-05-31 10:30:00,1380.92,1383.83,1371.72,1382.28,1856.0,1380.92,1383.83,1371.72,1382.28,1856.0
2022-05-31 11:00:00,1381.48,1392.94,1379.64,1381.61,3792.0,1381.48,1392.94,1379.64,1381.61,3792.0
2022-05-31 11:30:00,1381.54,1386.62,1377.3,1386.62,1110.0,1381.54,1386.62,1377.3,1386.62,1110.0
2022-05-31 12:00:00,1385.71,1387.41,1379.92,1381.25,803.0,1385.71,1387.41,1379.92,1381.25,803.0
2022-05-31 12:30:00,1382.0,1387.04,1380.54,1383.26,1751.0,1382.0,1387.04,1380.54,1383.26,1751.0
2022-05-31 13:00:00,1384.69,1385.48,1380.56,1380.56,1222.0,1384.69,1385.48,1380.56,1380.56,1222.0
2022-05-31 13:30:00,1380.42,1389.47,1379.96,1388.35,2037.0,1380.42,1389.47,1379.96,1388.35,2037.0
2022-05-31 14:00:00,1387.01,1389.1,1384.34,1385.51,1766.0,1387.01,1389.1,1384.34,1385.51,1766.0
2022-05-31 14:30:00,1385.93,1385.95,1376.05,1379.75,2677.0,1385.93,1385.95,1376.05,1379.75,2677.0
2022-05-31 15:00:00,1380.37,1380.37,1371.86,1375.0,3662.0,1380.37,1380.37,1371.86,1375.0,3662.0
2022-05-31 15:30:00,1375.82,1379.8,1361.2,1368.97,14171.0,1375.82,1379.8,1361.2,1368.97,14171.0
2022-06-01 09:30:00,1380.22,1386.5,1369.97,1376.81,4235.0,1380.22,1386.5,1369.97,1376.81,4235.0
2022-06-01 10:00:00,1372.4,1372.41,1355.0,1356.5,1084.0,1372.4,1372.41,1355.0,1356.5,1084.0
2022-06-01 10:30:00,1356.39,1359.0,1350.0,1355.26,1398.0,1356.39,1359.0,1350.0,1355.26,1398.0
2022-06-01 11:00:00,1354.21,1357.38,1350.12,1351.73,1214.0,1354.21,1357.38,1350.12,1351.73,1214.0
2022-06-01 11:30:00,1352.77,1352.78,1345.66,1347.32,730.0,1352.77,1352.78,1345.66,1347.32,730.0
2022-06-01 12:00:00,1350.01,1354.81,1347.35,1353.88,782.0,1350.01,1354.81,1347.35,1353.88,782.0
2022-06-01 12:30:00,1354.62,1357.41,1351.46,1356.33,851.0,1354.62,1357.41,1351.46,1356.33,851.0
2022-06-01 13:00:00,1358.7,1368.54,1357.27,1367.08,1419.0,1358.7,1368.54,1357.27,1367.08,1419.0
2022-06-01 13:30:00,1366.49,1372.51,1363.4,1368.61,1159.0,1366.49,1372.51,1363.4,1368.61,1159.0
2022-06-01 14:00:00,1367.56,1375.8,1367.39,1375.8,785.0,1367.56,1375.8,1367.39,1375.8,785.0
2022-06-01 14:30:00,1373.6,1377.53,1369.15,1370.92,913.0,1373.6,1377.53,1369.15,1370.92,913.0
2022-06-01 15:00:00,1372.0,1376.1,1370.58,1374.38,928.0,1372.0,1376.1,1370.58,1374.38,928.0
2022-06-01 15:30:00,1373.75,1378.35,1367.73,1368.57,4385.0,1373.75,1378.35,1367.73,1368.57,4385.0
2022-06-02 09:30:00,1374.97,1375.5,1354.79,1354.81,1375.0,1374.97,1375.5,1354.79,1354.81,1375.0
2022-06-02 10:00:00,1355.17,1370.92,1355.17,1364.21,1994.0,1355.17,1370.92,1355.17,1364.21,1994.0
2022-06-02 10:30:00,1364.4,1373.39,1364.4,1373.31,1240.0,1364.4,1373.39,1364.4,1373.31,1240.0
2022-06-02 11:00:00,1373.07,1376.69,1372.94,1374.79,743.0,1373.07,1376.69,1372.94,1374.79,743.0
2022-06-02 11:30:00,1373.88,1375.91,1370.01,1371.68,1728.0,1373.88,1375.91,1370.01,1371.68,1728.0
2022-06-02 12:00:00,1370.24,1376.56,1369.86,1374.84,633.0,1370.24,1376.56,1369.86,1374.84,633.0
2022-06-02 12:30:00,1374.25,1378.85,1374.07,1376.0,654.0,1374.25,1378.85,1374.07,1376.0,654.0
2022-06-02 13:00:00,1374.82,1375.41,1373.45,1374.09,306.0,1374.82,1375.41,1373.45,1374.09,306.0
2022-06-02 13:30:00,1374.33,1379.0,1374.33,1377.44,980.0,1374.33,1379.0,1374.33,1377.44,980.0
2022-06-02 14:00:00,1377.62,1378.9,1375.73,1378.52,1401.0,1377.62,1378.9,1375.73,1378.52,1401.0
2022-06-02 14:30:00,1380.1,1382.04,1377.38,1377.38,1218.0,1380.1,1382.04,1377.38,1377.38,1218.0
2022-06-02 15:00:00,1378.29,1384.04,1378.29,1380.62,649.0,1378.29,1384.04,1378.29,1380.62,649.0
2022-06-02 15:30:00,1381.48,1392.02,1381.15,1388.02,5204.0,1381.48,1392.02,1381.15,1388.02,5204.0
2022-06-03 09:30:00,1376.01,1383.01,1369.13,1371.82,1191.0,1376.01,1383.01,1369.13,1371.82,1191.0
2022-06-03 10:00:00,1371.99,1384.11,1371.82,1380.11,1771.0,1371.99,1384.11,1371.82,1380.11,1771.0
2022-06-03 10:30:00,1378.91,1381.05,1375.66,1381.05,1794.0,1378.91,1381.05,1375.66,1381.05,1794.0
2022-06-03 11:00:00,1380.0,1381.7,1378.01,1379.17,977.0,1380.0,1381.7,1378.01,1379.17,977.0
2022-06-03 11:30:00,1380.32,1380.91,1375.96,1377.95,1607.0,1380.32,1380.91,1375.96,1377.95,1607.0
2022-06-03 12:00:00,1377.93,1379.84,1375.92,1379.76,1524.0,1377.93,1379.84,1375.92,1379.76,1524.0
2022-06-03 12:30:00,1379.12,1382.18,1377.16,1379.26,288.0,1379.12,1382.18,1377.16,1379.26,288.0
2022-06-03 13:00:00,1381.62,1383.69,1375.13,1375.14,654.0,1381.62,1383.69,1375.13,1375.14,654.0
2022-06-03 13:30:00,1378.99,1382.0,1376.03,1381.18,627.0,1378.99,1382.0,1376.03,1381.18,627.0
2022-06-03 14:00:00,1379.91,1384.48,1377.91,1384.32,1421.0,1379.91,1384.48,1377.91,1384.32,1421.0
2022-06-03 14:30:00,1384.45,1387.83,1383.18,1386.3,1721.0,1384.45,1387.83,1383.18,1386.3,1721.0
2022-06-03 15:00:00,1387.7,1391.38,1382.63,1386.36,835.0,1387.7,1391.38,1382.63,1386.36,835.0
2022-06-03 15:30:00,1385.05,1386.13,1376.42,1383.97,3002.0,1385.05,1386.13,1376.42,1383.97,3002.0
2022-06-06 09:30:00,1390.33,1398.0,1384.74,1394.5,1216.0,1390.33,1398.0,1384.74,1394.5,1216.0
2022-06-06 10:00:00,1396.65,1403.3,1394.86,1398.35,1228.0,1396.65,1403.3,1394.86,1398.35,1228.0
2022-06-06 10:30:00,1396.02,1402.96,1393.3,1400.62,1476.0,1396.02,1402.96,1393.3,1400.62,1476.0
2022-06-06 11:00:00,1400.04,1403.0,1397.11,1400.09,1142.0,1400.04,1403.0,1397.11,1400.09,1142.0
2022-06-06 11:30:00,1401.74,1402.49,1397.59,1402.49,616.0,1401.74,1402.49,1397.59,1402.49,616.0
2022-06-06 12:00:00,1401.06,1402.0,1398.2,1398.2,691.0,1401.06,1402.0,1398.2,1398.2,691.0
2022-06-06 12:30:00,1399.61,1403.0,1399.17,1403.0,454.0,1399.61,1403.0,1399.17,1403.0,454.0
2022-06-06 13:00:00,1402.27,1402.27,1398.25,1400.65,615.0,1402.27,1402.27,1398.25,1400.65,615.0
2022-06-06 13:30:00,1400.55,1402.24,1399.44,1399.62,1265.0,1400.55,1402.24,1399.44,1399.62,1265.0
2022-06-06 14:00:00,1401.07,1401.07,1395.12,1395.12,566.0,1401.07,1401.07,1395.12,1395.12,566.0
2022-06-06 14:30:00,1396.26,1400.57,1396.0,1397.3,1771.0,1396.26,1400.57,1396.0,1397.3,1771.0
2022-06-06 15:00:00,1396.77,1398.24,1395.42,1396.38,951.0,1396.77,1398.24,1395.42,1396.38,951.0
2022-06-06 15:30:00,1396.54,1398.88,1392.21,1394.79,2735.0,1396.54,1398.88,1392.21,1394.79,2735.0
2022-06-07 09:30:00,1384.65,1395.29,1375.01,1395.1,1657.0,1384.65,1395.29,1375.01,1395.1,1657.0
2022-06-07 10:00:00,1394.0,1399.96,1385.78,1392.73,1562.0,1394.0,1399.96,1385.78,1392.73,1562.0
2022-06-07 10:30:00,1393.32,1397.14,1392.96,1395.63,1283.0,1393.32,1397.14,1392.96,1395.63,1283.0
2022-06-07 11:00:00,1395.42,1400.0,1395.01,1395.95,513.0,1395.42,1400.0,1395.01,1395.95,513.0
2022-06-07 11:30:00,1396.15,1399.08,1395.45,1399.08,635.0,1396.15,1399.08,1395.45,1399.08,635.0
2022-06-07 12:00:00,1398.1,1399.99,1395.24,1398.56,2648.0,1398.1,1399.99,1395.24,1398.56,2648.0
2022-06-07 12:30:00,1398.55,1401.73,1397.99,1401.19,1280.0,1398.55,1401.73,1397.99,1401.19,1280.0
2022-06-07 13:00:00,1401.04,1403.0,1400.89,1403.0,1242.0,1401.04,1403.0,1400.89,1403.0,1242.0
2022-06-07 13:30:00,1403.0,1411.07,1402.3,1406.0,6249.0,1403.0,1411.07,1402.3,1406.0,6249.0
2022-06-07 14:00:00,1405.66,1411.19,1405.63,1408.87,1311.0,1405.66,1411.19,1405.63,1408.87,1311.0
2022-06-07 14:30:00,1408.84,1410.21,1404.96,1409.32,974.0,1408.84,1410.21,1404.96,1409.32,974.0
2022-06-07 15:00:00,1408.87,1409.73,1402.68,1403.68,1982.0,1408.87,1409.73,1402.68,1403.68,1982.0
2022-06-07 15:30:00,1403.04,1411.77,1402.31,1405.16,5220.0,1403.04,1411.77,1402.31,1405.16,5220.0
2022-06-08 09:30:00,1399.0,1407.75,1386.33,1400.68,1427.0,1399.0,1407.75,1386.33,1400.68,1427.0
2022-06-08 10:00:00,1398.0,1399.94,1385.7,1391.05,2618.0,1398.0,1399.94,1385.7,1391.05,2618.0
2022-06-08 10:30:00,1389.0,1391.0,1385.22,1385.99,5992.0,1389.0,1391.0,1385.22,1385.99,5992.0
2022-06-08 11:00:00,1386.54,1391.82,1386.51,1388.03,3035.0,1386.54,1391.82,1386.51,1388.03,3035.0
2022-06-08 11:30:00,1388.42,1390.97,1386.22,1389.69,1694.0,1388.42,1390.97,1386.22,1389.69,1694.0
2022-06-08 12:00:00,1391.55,1394.89,1389.56,1390.27,1315.0,1391.55,1394.89,1389.56,1390.27,1315.0
2022-06-08 12:30:00,1390.21,1390.26,1382.76,1386.6,363.0,1390.21,1390.26,1382.76,1386.6,363.0
2022-06-08 13:00:00,1384.62,1388.19,1382.88,1385.3,176.0,1384.62,1388.19,1382.88,1385.3,176.0
2022-06-08 13:30:00,1383.23,1384.22,1377.3,1382.76,1164.0,1383.23,1384.22,1377.3,1382.76,1164.0
2022-06-08 14:00:00,1381.37,1381.58,1373.65,1375.02,1056.0,1381.37,1381.58,1373.65,1375.02,1056.0
2022-06-08 14:30:00,1374.37,1375.76,1370.0,1373.59,1294.0,1374.37,1375.76,1370.0,1373.59,1294.0
2022-06-08 15:00:00,1373.38,1382.02,1373.0,1382.01,978.0,1373.38,1382.02,1373.0,1382.01,978.0
2022-06-08 15:30:00,1381.39,1383.47,1376.65,1381.87,3043.0,1381.39,1383.47,1376.65,1381.87,3043.0
2022-06-09 09:30:00,1376.01,1383.1,1365.07,1374.12,867.0,1376.01,1383.1,1365.07,1374.12,867.0
2022-06-09 10:00:00,1374.81,1377.78,1365.1,1366.59,374.0,1374.81,1377.78,1365.1,1366.59,374.0
2022-06-09 10:30:00,1367.24,1369.82,1365.05,1366.55,406.0,1367.24,1369.82,1365.05,1366.55,406.0
2022-06-09 11:00:00,1365.01,1366.2,1361.33,1366.2,458.0,1365.01,1366.2,1361.33,1366.2,458.0
2022-06-09 11:30:00,1365.82,1369.34,1365.45,1369.05,403.0,1365.82,1369.34,1365.45,1369.05,403.0
2022-06-09 12:00:00,1369.08,1370.25,1365.95,1369.19,550.0,1369.08,1370.25,1365.95,1369.19,550.0
2022-06-09 12:30:00,1370.9,1371.36,1368.04,1369.99,966.0,1370.9,1371.36,1368.04,1369.99,966.0
2022-06-09 13:00:00,1370.9,1371.66,1366.61,1366.61,309.0,1370.9,1371.66,1366.61,1366.61,309.0
2022-06-09 13:30:00,1364.11,1367.28,1363.49,1365.65,405.0,1364.11,1367.28,1363.49,1365.65,405.0
2022-06-09 14:00:00,1366.1,1366.1,1362.28,1364.37,349.0,1366.1,1366.1,1362.28,1364.37,349.0
2022-06-09 14:30:00,1362.67,1363.82,1359.98,1360.62,429.0,1362.67,1363.82,1359.98,1360.62,429.0
2022-06-09 15:00:00,1360.69,1360.69,1353.01,1355.63,704.0,1360.69,1360.69,1353.01,1355.63,704.0
2022-06-09 15:30:00,1351.69,1355.35,1344.61,1348.3,4003.0,1351.69,1355.35,1344.61,1348.3,4003.0
2022-06-10 09:30:00,1333.49,1334.28,1317.08,1322.09,1205.0,1333.49,1334.28,1317.08,1322.09,1205.0
2022-06-10 10:00:00,1325.99,1326.69,1315.25,1323.29,1177.0,1325.99,1326.69,1315.25,1323.29,1177.0
2022-06-10 10:30:00,1325.68,1332.02,1325.43,1327.5,305.0,1325.68,1332.02,1325.43,1327.5,305.0
2022-06-10 11:00:00,1327.12,1329.57,1320.54,1320.54,389.0,1327.12,1329.57,1320.54,1320.54,389.0
2022-06-10 11:30:00,1322.89,1328.73,1321.0,1328.73,426.0,1322.89,1328.73,1321.0,1328.73,426.0
2022-06-10 12:00:00,1323.59,1334.15,1323.59,1328.47,894.0,1323.59,1334.15,1323.59,1328.47,894.0
2022-06-10 12:30:00,1327.66,1334.56,1327.65,1333.75,346.0,1327.66,1334.56,1327.65,1333.75,346.0
2022-06-10 13:00:00,1333.7,1343.22,1333.48,1343.22,1062.0,1333.7,1343.22,1333.48,1343.22,1062.0
2022-06-10 13:30:00,1343.37,1345.78,1340.2,1340.63,652.0,1343.37,1345.78,1340.2,1340.63,652.0
2022-06-10 14:00:00,1339.41,1341.3,1337.0,1337.0,540.0,1339.41,1341.3,1337.0,1337.0,540.0
2022-06-10 14:30:00,1338.98,1341.77,1334.66,1340.47,493.0,1338.98,1341.77,1334.66,1340.47,493.0
2022-06-10 15:00:00,1343.0,1343.67,1336.6,1342.91,1065.0,1343.0,1343.67,1336.6,1342.91,1065.0
2022-06-10 15:30:00,1341.77,1343.24,1330.09,1330.78,2115.0,1341.77,1343.24,1330.09,1330.78,2115.0
2022-06-13 09:30:00,1302.0,1309.35,1295.64,1299.81,2536.0,1302.0,1309.35,1295.64,1299.81,2536.0
2022-06-13 10:00:00,1300.14,1304.83,1296.0,1297.4,930.0,1300.14,1304.83,1296.0,1297.4,930.0
2022-06-13 10:30:00,1296.89,1296.89,1290.0,1295.9,1322.0,1296.89,1296.89,1290.0,1295.9,1322.0
2022-06-13 11:00:00,1294.04,1304.99,1290.04,1304.79,1486.0,1294.04,1304.99,1290.04,1304.79,1486.0
2022-06-13 11:30:00,1305.14,1307.32,1300.0,1304.0,438.0,1305.14,1307.32,1300.0,1304.0,438.0
2022-06-13 12:00:00,1304.16,1308.68,1302.81,1302.81,552.0,1304.16,1308.68,1302.81,1302.81,552.0
2022-06-13 12:30:00,1300.0,1305.0,1298.42,1301.96,755.0,1300.0,1305.0,1298.42,1301.96,755.0
2022-06-13 13:00:00,1298.36,1298.36,1296.3,1298.15,510.0,1298.36,1298.36,1296.3,1298.15,510.0
2022-06-13 13:30:00,1298.54,1307.6,1294.49,1305.08,4389.0,1298.54,1307.6,1294.49,1305.08,4389.0
2022-06-13 14:00:00,1303.88,1305.35,1296.64,1297.4,1289.0,1303.88,1305.35,1296.64,1297.4,1289.0
2022-06-13 14:30:00,1297.63,1305.52,1296.7,1301.67,1072.0,1297.63,1305.52,1296.7,1301.67,1072.0
2022-06-13 15:00:00,1300.51,1302.34,1296.46,1297.78,1816.0,1300.51,1302.34,1296.46,1297.78,1816.0
2022-06-13 15:30:00,1297.79,1297.79,1286.4,1291.9,7606.0,1297.79,1297.79,1286.4,1291.9,7606.0
2022-06-14 09:30:00,1293.51,1305.99,1291.35,1302.0,1305.0,1293.51,1305.99,1291.35,1302.0,1305.0
2022-06-14 10:00:00,1300.37,1309.45,1298.41,1308.97,1754.0,1300.37,1309.45,1298.41,1308.97,1754.0
2022-06-14 10:30:00,1304.0,1313.97,1300.49,1308.18,1198.0,1304.0,1313.97,1300.49,1308.18,1198.0
2022-06-14 11:00:00,1306.86,1311.98,1302.38,1307.96,1625.0,1306.86,1311.98,1302.38,1307.96,1625.0
2022-06-14 11:30:00,1307.13,1315.53,1303.61,1311.53,1418.0,1307.13,1315.53,1303.61,1311.53,1418.0
2022-06-14 12:00:00,1307.96,1311.95,1303.36,1305.92,831.0,1307.96,1311.95,1303.36,1305.92,831.0
2022-06-14 12:30:00,1306.56,1306.56,1301.6,1304.77,785.0,1306.56,1306.56,1301.6,1304.77,785.0
2022-06-14 13:00:00,1306.02,1311.18,1302.12,1307.79,875.0,1306.02,1311.18,1302.12,1307.79,875.0
2022-06-14 13:30:00,1307.95,1309.1,1296.89,1299.72,1107.0,1307.95,1309.1,1296.89,1299.72,1107.0
2022-06-14 14:00:00,1300.48,1307.7,1300.48,1304.66,1153.0,1300.48,1307.7,1300.48,1304.66,1153.0
2022-06-14 14:30:00,1302.12,1302.93,1291.49,1291.99,1319.0,1302.12,1302.93,1291.49,1291.99,1319.0
2022-06-14 15:00:00,1291.99,1295.0,1287.32,1294.5,2144.0,1291.99,1295.0,1287.32,1294.5,2144.0
2022-06-14 15:30:00,1293.83,1302.66,1293.83,1295.81,5102.0,1293.83,1302.66,1293.83,1295.81,5102.0
2022-06-15 09:30:00,1309.48,1328.36,1302.12,1319.37,3780.0,1309.48,1328.36,1302.12,1319.37,3780.0
2022-06-15 10:00:00,1319.37,1322.37,1313.92,1316.05,2136.0,1319.37,1322.37,1313.92,1316.05,2136.0
2022-06-15 10:30:00,1315.8,1320.99,1308.0,1314.0,1450.0,1315.8,1320.99,1308.0,1314.0,1450.0
2022-06-15 11:00:00,1313.35,1314.02,1306.0,1311.02,1482.0,1313.35,1314.02,1306.0,1311.02,1482.0
2022-06-15 11:30:00,1312.78,1315.8,1311.55,1312.38,444.0,1312.78,1315.8,1311.55,1312.38,444.0
2022-06-15 12:00:00,1313.28,1313.72,1309.96,1312.28,712.0,1313.28,1313.72,1309.96,1312.28,712.0
2022-06-15 12:30:00,1313.4,1316.34,1306.53,1306.54,1110.0,1313.4,1316.34,1306.53,1306.54,1110.0
2022-06-15 13:00:00,1306.33,1311.44,1306.33,1309.19,803.0,1306.33,1311.44,1306.33,1309.19,803.0
2022-06-15 13:30:00,1311.91,1311.91,1303.79,1309.63,518.0,1311.91,1311.91,1303.79,1309.63,518.0
2022-06-15 14:00:00,1309.36,1324.33,1292.03,1296.47,1076.0,1309.36,1324.33,1292.03,1296.47,1076.0
2022-06-15 14:30:00,1292.07,1313.0,1288.04,1299.11,1233.0,1292.07,1313.0,1288.04,1299.11,1233.0
2022-06-15 15:00:00,1302.26,1311.78,1301.01,1311.78,1865.0,1302.26,1311.78,1301.01,1311.78,1865.0
2022-06-15 15:30:00,1311.6,1313.97,1296.36,1303.03,4556.0,1311.6,1313.97,1296.36,1303.03,4556.0
2022-06-16 09:30:00,1279.56,1287.7,1271.03,1286.99,2934.0,1279.56,1287.7,1271.03,1286.99,2934.0
2022-06-16 10:00:00,1286.0,1286.0,1272.87,1275.42,1607.0,1286.0,1286.0,1272.87,1275.42,1607.0
2022-06-16 10:30:00,1276.55,1276.8,1260.78,1262.04,1684.0,1276.55,1276.8,1260.78,1262.04,1684.0
2022-06-16 11:00:00,1262.22,1270.93,1261.8,1270.92,1066.0,1262.22,1270.93,1261.8,1270.92,1066.0
2022-06-16 11:30:00,1269.55,1269.55,1263.43,1263.43,1143.0,1269.55,1269.55,1263.43,1263.43,1143.0
2022-06-16 12:00:00,1265.34,1266.94,1259.04,1261.82,1187.0,1265.34,1266.94,1259.04,1261.82,1187.0
2022-06-16 12:30:00,1261.83,1263.66,1259.68,1261.84,910.0,1261.83,1263.66,1259.68,1261.84,910.0
2022-06-16 13:00:00,1262.99,1265.64,1260.5,1264.31,1102.0,1262.99,1265.64,1260.5,1264.31,1102.0
2022-06-16 13:30:00,1264.12,1264.29,1257.3,1257.3,1192.0,1264.12,1264.29,1257.3,1257.3,1192.0
2022-06-16 14:00:00,1256.71,1262.08,1255.38,1259.53,2122.0,1256.71,1262.08,1255.38,1259.53,2122.0
2022-06-16 14:30:00,1258.57,1261.82,1254.5,1256.53,1388.0,1258.57,1261.82,1254.5,1256.53,1388.0
2022-06-16 15:00:00,1257.46,1267.2,1257.46,1267.2,1248.0,1257.46,1267.2,1257.46,1267.2,1248.0
2022-06-16 15:30:00,1264.91,1264.92,1256.23,1263.94,5543.0,1264.91,1264.92,1256.23,1263.94,5543.0
2022-06-17 09:30:00,1252.05,1269.99,1252.05,1265.81,2674.0,1252.05,1269.99,1252.05,1265.81,2674.0
2022-06-17 10:00:00,1266.48,1266.77,1251.77,1251.92,712.0,1266.48,1266.77,1251.77,1251.92,712.0
2022-06-17 10:30:00,1258.41,1259.64,1252.5,1256.14,1909.0,1258.41,1259.64,1252.5,1256.14,1909.0
2022-06-17 11:00:00,1255.76,1270.28,1255.76,1270.28,738.0,1255.76,1270.28,1255.76,1270.28,738.0
2022-06-17 11:30:00,1272.12,1273.63,1267.22,1269.87,1459.0,1272.12,1273.63,1267.22,1269.87,1459.0
2022-06-17 12:00:00,1271.05,1276.06,1267.5,1275.92,1460.0,1271.05,1276.06,1267.5,1275.92,1460.0
2022-06-17 12:30:00,1274.65,1274.7,1265.08,1269.16,789.0,1274.65,1274.7,1265.08,1269.16,789.0
2022-06-17 13:00:00,1267.85,1278.88,1263.32,1263.6,749.0,1267.85,1278.88,1263.32,1263.6,749.0
2022-06-17 13:30:00,1268.0,1273.89,1263.42,1273.73,1064.0,1268.0,1273.89,1263.42,1273.73,1064.0
2022-06-17 14:00:00,1273.7,1275.44,1269.47,1273.25,939.0,1273.7,1275.44,1269.47,1273.25,939.0
2022-06-17 14:30:00,1271.47,1279.08,1269.27,1272.57,610.0,1271.47,1279.08,1269.27,1272.57,610.0
2022-06-17 15:00:00,1272.84,1278.48,1269.1,1277.9,1171.0,1272.84,1278.48,1269.1,1277.9,1171.0
2022-06-17 15:30:00,1279.71,1292.66,1274.5,1282.03,9447.0,1279.71,1292.66,1274.5,1282.03,9447.0
2022-06-21 09:30:00,1293.59,1300.0,1287.26,1295.99,2439.0,1293.59,1300.0,1287.26,1295.99,2439.0
2022-06-21 10:00:00,1298.01,1298.01,1290.78,1291.63,912.0,1298.01,1298.01,1290.78,1291.63,912.0
2022-06-21 10:30:00,1292.45,1293.62,1281.76,1282.33,7319.0,1292.45,1293.62,1281.76,1282.33,7319.0
2022-06-21 11:00:00,1282.49,1290.95,1282.49,1286.07,2107.0,1282.49,1290.95,1282.49,1286.07,2107.0
2022-06-21 11:30:00,1289.64,1291.44,1283.25,1283.25,1697.0,1289.64,1291.44,1283.25,1283.25,1697.0
2022-06-21 12:00:00,1284.11,1287.22,1284.11,1287.09,368.0,1284.11,1287.22,1284.11,1287.09,368.0
2022-06-21 12:30:00,1284.03,1288.0,1284.03,1288.0,610.0,1284.03,1288.0,1284.03,1288.0,610.0
2022-06-21 13:00:00,1288.44,1288.99,1285.24,1286.35,583.0,1288.44,1288.99,1285.24,1286.35,583.0
2022-06-21 13:30:00,1286.99,1289.3,1285.79,1287.29,1133.0,1286.99,1289.3,1285.79,1287.29,1133.0
2022-06-21 14:00:00,1286.79,1287.96,1282.4,1283.32,1720.0,1286.79,1287.96,1282.4,1283.32,1720.0
2022-06-21 14:30:00,1283.52,1286.22,1282.81,1285.99,536.0,1283.52,1286.22,1282.81,1285.99,536.0
2022-06-21 15:00:00,1284.92,1290.51,1284.68,1286.67,568.0,1284.92,1290.51,1284.68,1286.67,568.0
2022-06-21 15:30:00,1287.13,1287.83,1282.77,1282.79,2388.0,1287.13,1287.83,1282.77,1282.79,2388.0
2022-06-22 09:30:00,1272.5,1281.0,1265.0,1265.0,1065.0,1272.5,1281.0,1265.0,1265.0,1065.0
2022-06-22 10:00:00,1263.12,1276.11,1262.42,1275.25,2500.0,1263.12,1276.11,1262.42,1275.25,2500.0
2022-06-22 10:30:00,1276.7,1280.0,1273.75,1275.26,1427.0,1276.7,1280.0,1273.75,1275.26,1427.0
2022-06-22 11:00:00,1273.98,1276.36,1271.08,1275.89,558.0,1273.98,1276.36,1271.08,1275.89,558.0
2022-06-22 11:30:00,1274.58,1280.0,1274.58,1275.5,1502.0,1274.58,1280.0,1274.58,1275.5,1502.0
2022-06-22 12:00:00,1276.4,1277.8,1274.49,1274.91,1285.0,1276.4,1277.8,1274.49,1274.91,1285.0
2022-06-22 12:30:00,1274.46,1276.2,1271.95,1273.29,993.0,1274.46,1276.2,1271.95,1273.29,993.0
2022-06-22 13:00:00,1270.49,1275.6,1270.28,1274.44,569.0,1270.49,1275.6,1270.28,1274.44,569.0
2022-06-22 13:30:00,1275.44,1277.99,1272.84,1273.86,1000.0,1275.44,1277.99,1272.84,1273.86,1000.0
2022-06-22 14:00:00,1273.54,1278.7,1273.52,1273.74,1077.0,1273.54,1278.7,1273.52,1273.74,1077.0
2022-06-22 14:30:00,1273.71,1275.73,1271.32,1273.6,835.0,1273.71,1275.73,1271.32,1273.6,835.0
2022-06-22 15:00:00,1274.58,1275.31,1269.32,1269.39,855.0,1274.58,1275.31,1269.32,1269.39,855.0
2022-06-22 15:30:00,1270.11,1273.0,1269.09,1270.02,3373.0,1270.11,1273.0,1269.09,1270.02,3373.0
2022-06-23 09:30:00,1270.72,1288.85,1265.84,1282.62,688.0,1270.72,1288.85,1265.84,1282.62,688.0
2022-06-23 10:00:00,1277.84,1290.03,1277.84,1282.97,741.0,1277.84,1290.03,1277.84,1282.97,741.0
2022-06-23 10:30:00,1289.97,1289.97,1281.81,1281.81,890.0,1289.97,1289.97,1281.81,1281.81,890.0
2022-06-23 11:00:00,1286.24,1286.24,1277.0,1279.15,660.0,1286.24,1286.24,1277.0,1279.15,660.0
2022-06-23 11:30:00,1278.76,1279.29,1266.53,1266.54,500.0,1278.76,1279.29,1266.53,1266.54,500.0
2022-06-23 12:00:00,1266.02,1266.2,1260.49,1262.5,1317.0,1266.02,1266.2,1260.49,1262.5,1317.0
2022-06-23 12:30:00,1261.42,1261.42,1258.62,1259.04,746.0,1261.42,1261.42,1258.62,1259.04,746.0
2022-06-23 13:00:00,1258.5,1263.01,1258.5,1261.7,282.0,1258.5,1263.01,1258.5,1261.7,282.0
2022-06-23 13:30:00,1260.51,1263.34,1260.51,1263.2,713.0,1260.51,1263.34,1260.51,1263.2,713.0
2022-06-23 14:00:00,1262.54,1265.43,1258.88,1262.04,1992.0,1262.54,1265.43,1258.88,1262.04,1992.0
2022-06-23 14:30:00,1264.69,1271.45,1264.68,1270.74,744.0,1264.69,1271.45,1264.68,1270.74,744.0
2022-06-23 15:00:00,1270.94,1274.39,1268.53,1273.21,276.0,1270.94,1274.39,1268.53,1273.21,276.0
2022-06-23 15:30:00,1272.79,1274.06,1264.54,1270.59,4198.0,1272.79,1274.06,1264.54,1270.59,4198.0
2022-06-24 09:30:00,1279.91,1280.38,1270.94,1278.0,2873.0,1279.91,1280.38,1270.94,1278.0,2873.0
2022-06-24 10:00:00,1275.02,1285.17,1267.3,1282.51,18476.0,1275.02,1285.17,1267.3,1282.51,18476.0
2022-06-24 10:30:00,1281.83,1296.46,1274.22,1296.46,3801.0,1281.83,1296.46,1274.22,1296.46,3801.0
2022-06-24 11:00:00,1292.72,1293.84,1288.51,1292.5,2866.0,1292.72,1293.84,1288.51,1292.5,2866.0
2022-06-24 11:30:00,1292.87,1295.0,1289.7,1289.7,2822.0,1292.87,1295.0,1289.7,1289.7,2822.0
2022-06-24 12:00:00,1289.59,1294.5,1287.4,1292.04,3201.0,1289.59,1294.5,1287.4,1292.04,3201.0
2022-06-24 12:30:00,1292.17,1293.09,1288.06,1291.01,2226.0,1292.17,1293.09,1288.06,1291.01,2226.0
2022-06-24 13:00:00,1291.87,1294.4,1288.62,1290.72,1857.0,1291.87,1294.4,1288.62,1290.72,1857.0
2022-06-24 13:30:00,1290.74,1294.99,1289.25,1289.4,3426.0,1290.74,1294.99,1289.25,1289.4,3426.0
2022-06-24 14:00:00,1290.12,1291.73,1283.4,1287.4,2673.0,1290.12,1291.73,1283.4,1287.4,2673.0
2022-06-24 14:30:00,1286.25,1288.31,1282.47,1283.53,2930.0,1286.25,1288.31,1282.47,1283.53,2930.0
2022-06-24 15:00:00,1284.3,1286.94,1282.09,1284.8,5516.0,1284.3,1286.94,1282.09,1284.8,5516.0
2022-06-24 15:30:00,1284.5,1293.25,1282.35,1292.68,16764.0,1284.5,1293.25,1282.35,1292.68,16764.0
2022-06-27 09:30:00,1285.22,1297.29,1278.57,1282.19,5168.0,1285.22,1297.29,1278.57,1282.19,5168.0
2022-06-27 10:00:00,1282.5,1289.0,1280.14,1288.15,1693.0,1282.5,1289.0,1280.14,1288.15,1693.0
2022-06-27 10:30:00,1287.1,1299.56,1287.0,1295.84,1170.0,1287.1,1299.56,1287.0,1295.84,1170.0
2022-06-27 11:00:00,1296.92,1305.76,1294.59,1304.57,884.0,1296.92,1305.76,1294.59,1304.57,884.0
2022-06-27 11:30:00,1304.68,1309.1,1302.46,1306.95,2626.0,1304.68,1309.1,1302.46,1306.95,2626.0
2022-06-27 12:00:00,1307.01,1312.87,1306.3,1312.05,1745.0,1307.01,1312.87,1306.3,1312.05,1745.0
2022-06-27 12:30:00,1310.06,1311.13,1307.69,1311.13,810.0,1310.06,1311.13,1307.69,1311.13,810.0
2022-06-27 13:00:00,1310.0,1313.31,1306.28,1308.11,843.0,1310.0,1313.31,1306.28,1308.11,843.0
2022-06-27 13:30:00,1306.51,1308.62,1303.56,1307.02,827.0,1306.51,1308.62,1303.56,1307.02,827.0
2022-06-27 14:00:00,1306.86,1310.02,1304.81,1307.0,623.0,1306.86,1310.02,1304.81,1307.0,623.0
2022-06-27 14:30:00,1309.26,1310.28,1307.19,1309.19,406.0,1309.26,1310.28,1307.19,1309.19,406.0
2022-06-27 15:00:00,1309.28,1311.42,1304.02,1308.99,860.0,1309.28,1311.42,1304.02,1308.99,860.0
2022-06-27 15:30:00,1308.81,1308.81,1302.27,1304.85,5163.0,1308.81,1308.81,1302.27,1304.85,5163.0
2022-06-28 09:30:00,1312.04,1325.92,1305.01,1322.77,1622.0,1312.04,1325.92,1305.01,1322.77,1622.0
2022-06-28 10:00:00,1323.23,1326.94,1320.02,1325.41,1046.0,1323.23,1326.94,1320.02,1325.41,1046.0
2022-06-28 10:30:00,1324.86,1329.96,1320.5,1328.44,1705.0,1324.86,1329.96,1320.5,1328.44,1705.0
2022-06-28 11:00:00,1328.98,1332.31,1317.81,1320.18,2196.0,1328.98,1332.31,1317.81,1320.18,2196.0
2022-06-28 11:30:00,1320.0,1323.51,1316.74,1319.17,639.0,1320.0,1323.51,1316.74,1319.17,639.0
2022-06-28 12:00:00,1319.47,1319.98,1315.48,1318.45,506.0,1319.47,1319.98,1315.48,1318.45,506.0
2022-06-28 12:30:00,1318.58,1318.58,1314.15,1315.84,552.0,1318.58,1318.58,1314.15,1315.84,552.0
2022-06-28 13:00:00,1315.0,1316.27,1308.31,1311.31,846.0,1315.0,1316.27,1308.31,1311.31,846.0
2022-06-28 13:30:00,1311.2,1313.89,1307.93,1310.06,568.0,1311.2,1313.89,1307.93,1310.06,568.0
2022-06-28 14:00:00,1309.71,1310.64,1304.0,1304.89,618.0,1309.71,1310.64,1304.0,1304.89,618.0
2022-06-28 14:30:00,1302.83,1304.23,1300.0,1301.79,754.0,1302.83,1304.23,1300.0,1301.79,754.0
2022-06-28 15:00:00,1300.7,1302.99,1295.63,1295.63,1217.0,1300.7,1302.99,1295.63,1295.63,1217.0
2022-06-28 15:30:00,1297.88,1300.2,1295.9,1296.3,3739.0,1297.88,1300.2,1295.9,1296.3,3739.0
2022-06-29 09:30:00,1297.84,1307.49,1290.0,1299.0,1070.0,1297.84,1307.49,1290.0,1299.0,1070.0
2022-06-29 10:00:00,1296.44,1303.07,1290.0,1292.2,1104.0,1296.44,1303.07,1290.0,1292.2,1104.0
2022-06-29 10:30:00,1292.76,1298.43,1290.0,1292.61,1621.0,1292.76,1298.43,1290.0,1292.61,1621.0
2022-06-29 11:00:00,1293.54,1300.0,1292.46,1296.34,2506.0,1293.54,1300.0,1292.46,1296.34,2506.0
2022-06-29 11:30:00,1297.49,1299.0,1294.79,1297.24,798.0,1297.49,1299.0,1294.79,1297.24,798.0
2022-06-29 12:00:00,1297.9,1298.2,1290.0,1291.91,1866.0,1297.9,1298.2,1290.0,1291.91,1866.0
2022-06-29 12:30:00,1291.99,1292.89,1285.0,1286.0,1471.0,1291.99,1292.89,1285.0,1286.0,1471.0
2022-06-29 13:00:00,1286.0,1289.66,1283.22,1285.14,1028.0,1286.0,1289.66,1283.22,1285.14,1028.0
2022-06-29 13:30:00,1286.76,1288.43,1284.1,1287.48,1070.0,1286.76,1288.43,1284.1,1287.48,1070.0
2022-06-29 14:00:00,1289.06,1289.06,1281.16,1283.84,1537.0,1289.06,1289.06,1281.16,1283.84,1537.0
2022-06-29 14:30:00,1283.87,1283.87,1277.95,1278.96,1691.0,1283.87,1283.87,1277.95,1278.96,1691.0
2022-06-29 15:00:00,1278.95,1284.51,1277.08,1284.51,2015.0,1278.95,1284.51,1277.08,1284.51,2015.0
2022-06-29 15:30:00,1283.83,1287.96,1281.27,1283.37,8260.0,1283.83,1287.96,1281.27,1283.37,8260.0
2022-06-30 09:30:00,1275.07,1286.09,1265.63,1279.57,1270.0,1275.07,1286.09,1265.63,1279.57,1270.0
2022-06-30 10:00:00,1277.5,1283.61,1275.46,1281.66,1239.0,1277.5,1283.61,1275.46,1281.66,1239.0
2022-06-30 10:30:00,1280.11,1284.05,1277.55,1281.5,2021.0,1280.11,1284.05,1277.55,1281.5,2021.0
2022-06-30 11:00:00,1280.73,1283.36,1277.12,1280.01,1341.0,1280.73,1283.36,1277.12,1280.01,1341.0
2022-06-30 11:30:00,1279.06,1285.38,1279.06,1281.49,662.0,1279.06,1285.38,1279.06,1281.49,662.0
2022-06-30 12:00:00,1284.53,1286.8,1281.81,1286.8,1642.0,1284.53,1286.8,1281.81,1286.8,1642.0
2022-06-30 12:30:00,1287.32,1297.43,1287.32,1297.43,1064.0,1287.32,1297.43,1287.32,1297.43,1064.0
2022-06-30 13:00:00,1297.35,1301.22,1288.98,1288.98,1036.0,1297.35,1301.22,1288.98,1288.98,1036.0
2022-06-30 13:30:00,1290.69,1300.0,1289.49,1298.63,1417.0,1290.69,1300.0,1289.49,1298.63,1417.0
2022-06-30 14:00:00,1294.89,1297.41,1291.29,1295.86,1416.0,1294.89,1297.41,1291.29,1295.86,1416.0
2022-06-30 14:30:00,1295.51,1296.54,1288.09,1289.77,1495.0,1295.51,1296.54,1288.09,1289.77,1495.0
2022-06-30 15:00:00,1291.18,1291.64,1284.0,1291.25,2194.0,1291.18,1291.64,1284.0,1291.25,2194.0
2022-06-30 15:30:00,1292.16,1299.53,1290.16,1292.51,6825.0,1292.16,1299.53,1290.16,1292.51,6825.0
2022-07-01 09:30:00,1289.0,1311.39,1280.32,1304.95,1528.0,1289.0,1311.39,1280.32,1304.95,1528.0
2022-07-01 10:00:00,1300.56,1304.67,1285.43,1289.03,1170.0,1300.56,1304.67,1285.43,1289.03,1170.0
2022-07-01 10:30:00,1290.0,1293.98,1287.94,1289.75,970.0,1290.0,1293.98,1287.94,1289.75,970.0
2022-07-01 11:00:00,1291.17,1300.73,1291.17,1298.29,210.0,1291.17,1300.73,1291.17,1298.29,210.0
2022-07-01 11:30:00,1300.97,1302.87,1295.91,1298.43,619.0,1300.97,1302.87,1295.91,1298.43,619.0
2022-07-01 12:00:00,1299.08,1305.81,1299.08,1305.69,387.0,1299.08,1305.81,1299.08,1305.69,387.0
2022-07-01 12:30:00,1305.73,1305.78,1299.07,1301.2,437.0,1305.73,1305.78,1299.07,1301.2,437.0
2022-07-01 13:00:00,1300.2,1301.54,1297.04,1301.5,467.0,1300.2,1301.54,1297.04,1301.5,467.0
2022-07-01 13:30:00,1303.67,1306.79,1301.89,1306.0,962.0,1303.67,1306.79,1301.89,1306.0,962.0
2022-07-01 14:00:00,1306.09,1314.54,1305.5,1312.34,1133.0,1306.09,1314.54,1305.5,1312.34,1133.0
2022-07-01 14:30:00,1312.55,1318.23,1312.4,1318.23,873.0,1312.55,1318.23,1312.4,1318.23,873.0
2022-07-01 15:00:00,1319.09,1322.0,1316.18,1320.99,1448.0,1319.09,1322.0,1316.18,1320.99,1448.0
2022-07-01 15:30:00,1321.11,1327.34,1320.41,1323.28,5917.0,1321.11,1327.34,1320.41,1323.28,5917.0
2022-07-05 09:30:00,1302.59,1317.48,1296.0,1303.55,1864.0,1302.59,1317.48,1296.0,1303.55,1864.0
2022-07-05 10:00:00,1296.01,1301.0,1291.27,1292.78,897.0,1296.01,1301.0,1291.27,1292.78,897.0
2022-07-05 10:30:00,1293.17,1295.84,1273.7,1274.26,1957.0,1293.17,1295.84,1273.7,1274.26,1957.0
2022-07-05 11:00:00,1274.0,1282.84,1271.67,1281.07,2075.0,1274.0,1282.84,1271.67,1281.07,2075.0
2022-07-05 11:30:00,1279.26,1284.99,1278.04,1282.91,1178.0,1279.26,1284.99,1278.04,1282.91,1178.0
2022-07-05 12:00:00,1283.3,1284.1,1278.41,1281.01,591.0,1283.3,1284.1,1278.41,1281.01,591.0
2022-07-05 12:30:00,1282.0,1282.0,1274.5,1276.72,875.0,1282.0,1282.0,1274.5,1276.72,875.0
2022-07-05 13:00:00,1276.35,1280.72,1275.0,1277.69,782.0,1276.35,1280.72,1275.0,1277.69,782.0
2022-07-05 13:30:00,1276.42,1279.35,1275.26,1275.91,1571.0,1276.42,1279.35,1275.26,1275.91,1571.0
2022-07-05 14:00:00,1276.35,1283.03,1276.17,1283.03,1201.0,1276.35,1283.03,1276.17,1283.03,1201.0
2022-07-05 14:30:00,1283.9,1287.66,1282.84,1286.17,1926.0,1283.9,1287.66,1282.84,1286.17,1926.0
2022-07-05 15:00:00,1284.94,1293.87,1282.97,1293.87,3610.0,1284.94,1293.87,1282.97,1293.87,3610.0
2022-07-05 15:30:00,1293.38,1297.09,1290.0,1295.35,5581.0,1293.38,1297.09,1290.0,1295.35,5581.0
2022-07-06 09:30:00,1296.85,1303.0,1284.3,1284.91,1223.0,1296.85,1303.0,1284.3,1284.91,1223.0
2022-07-06 10:00:00,1280.11,1293.43,1280.0,1291.0,2079.0,1280.11,1293.43,1280.0,1291.0,2079.0
2022-07-06 10:30:00,1290.03,1294.57,1281.92,1283.0,1366.0,1290.03,1294.57,1281.92,1283.0,1366.0
2022-07-06 11:00:00,1284.09,1284.1,1272.17,1277.02,1886.0,1284.09,1284.1,1272.17,1277.02,1886.0
2022-07-06 11:30:00,1277.1,1280.03,1275.02,1280.03,1655.0,1277.1,1280.03,1275.02,1280.03,1655.0
2022-07-06 12:00:00,1280.57,1281.15,1278.64,1280.7,1271.0,1280.57,1281.15,1278.64,1280.7,1271.0
2022-07-06 12:30:00,1281.96,1290.0,1281.01,1289.46,1095.0,1281.96,1290.0,1281.01,1289.46,1095.0
2022-07-06 13:00:00,1290.21,1294.18,1289.73,1289.74,787.0,1290.21,1294.18,1289.73,1289.74,787.0
2022-07-06 13:30:00,1290.63,1296.26,1290.21,1292.24,964.0,1290.63,1296.26,1290.21,1292.24,964.0
2022-07-06 14:00:00,1293.94,1297.22,1291.0,1296.47,934.0,1293.94,1297.22,1291.0,1296.47,934.0
2022-07-06 14:30:00,1297.0,1306.02,1294.41,1297.51,850.0,1297.0,1306.02,1294.41,1297.51,850.0
2022-07-06 15:00:00,1294.51,1310.09,1294.51,1310.09,1504.0,1294.51,1310.09,1294.51,1310.09,1504.0
2022-07-06 15:30:00,1311.01,1311.54,1297.61,1301.67,4661.0,1311.01,1311.54,1297.61,1301.67,4661.0
2022-07-07 09:30:00,1309.8,1313.65,1301.0,1312.06,584.0,1309.8,1313.65,1301.0,1312.06,584.0
2022-07-07 10:00:00,1312.0,1314.45,1307.8,1313.72,797.0,1312.0,1314.45,1307.8,1313.72,797.0
2022-07-07 10:30:00,1310.93,1316.46,1310.93,1314.83,665.0,1310.93,1316.46,1310.93,1314.83,665.0
2022-07-07 11:00:00,1315.45,1318.9,1314.78,1314.78,231.0,1315.45,1318.9,1314.78,1314.78,231.0
2022-07-07 11:30:00,1314.68,1314.68,1308.76,1310.05,373.0,1314.68,1314.68,1308.76,1310.05,373.0
2022-07-07 12:00:00,1310.1,1313.88,1309.5,1312.85,280.0,1310.1,1313.88,1309.5,1312.85,280.0
2022-07-07 12:30:00,1314.0,1314.09,1304.33,1306.39,525.0,1314.0,1314.09,1304.33,1306.39,525.0
2022-07-07 13:00:00,1306.0,1307.09,1302.86,1302.86,730.0,1306.0,1307.09,1302.86,1302.86,730.0
2022-07-07 13:30:00,1303.99,1305.38,1302.21,1303.47,627.0,1303.99,1305.38,1302.21,1303.47,627.0
2022-07-07 14:00:00,1303.17,1304.75,1300.5,1303.63,518.0,1303.17,1304.75,1300.5,1303.63,518.0
2022-07-07 14:30:00,1302.33,1304.94,1301.18,1304.46,467.0,1302.33,1304.94,1301.18,1304.46,467.0
2022-07-07 15:00:00,1304.45,1308.81,1304.09,1306.89,1094.0,1304.45,1308.81,1304.09,1306.89,1094.0
2022-07-07 15:30:00,1306.44,1307.99,1302.75,1302.75,6667.0,1306.44,1307.99,1302.75,1302.75,6667.0
2022-07-08 09:30:00,1308.01,1310.41,1297.7,1297.7,1471.0,1308.01,1310.41,1297.7,1297.7,1471.0
2022-07-08 10:00:00,1297.37,1310.0,1291.65,1310.0,597.0,1297.37,1310.0,1291.65,1310.0,597.0
2022-07-08 10:30:00,1309.95,1312.13,1307.16,1311.95,1269.0,1309.95,1312.13,1307.16,1311.95,1269.0
2022-07-08 11:00:00,1311.95,1316.0,1309.88,1315.86,1081.0,1311.95,1316.0,1309.88,1315.86,1081.0
2022-07-08 11:30:00,1313.11,1314.69,1302.7,1303.65,1207.0,1313.11,1314.69,1302.7,1303.65,1207.0
2022-07-08 12:00:00,1306.4,1306.4,1299.1,1302.11,571.0,1306.4,1306.4,1299.1,1302.11,571.0
2022-07-08 12:30:00,1302.7,1303.06,1299.23,1300.76,535.0,1302.7,1303.06,1299.23,1300.76,535.0
2022-07-08 13:00:00,1300.47,1303.95,1300.42,1303.11,432.0,1300.47,1303.95,1300.42,1303.11,432.0
2022-07-08 13:30:00,1300.8,1303.73,1297.19,1297.28,615.0,1300.8,1303.73,1297.19,1297.28,615.0
2022-07-08 14:00:00,1299.71,1302.99,1297.94,1302.99,566.0,1299.71,1302.99,1297.94,1302.99,566.0
2022-07-08 14:30:00,1302.47,1305.35,1302.0,1303.47,834.0,1302.47,1305.35,1302.0,1303.47,834.0
2022-07-08 15:00:00,1303.54,1305.02,1299.96,1301.32,2052.0,1303.54,1305.02,1299.96,1301.32,2052.0
2022-07-08 15:30:00,1301.31,1301.81,1291.91,1292.36,7208.0,1301.31,1301.81,1291.91,1292.36,7208.0
2022-07-11 09:30:00,1295.0,1307.13,1289.71,1306.84,2320.0,1295.0,1307.13,1289.71,1306.84,2320.0
2022-07-11 10:00:00,1305.04,1307.13,1300.35,1300.36,1771.0,1305.04,1307.13,1300.35,1300.36,1771.0
2022-07-11 10:30:00,1302.15,1303.93,1293.95,1297.63,3647.0,1302.15,1303.93,1293.95,1297.63,3647.0
2022-07-11 11:00:00,1298.29,1298.52,1293.92,1295.23,1840.0,1298.29,1298.52,1293.92,1295.23,1840.0
2022-07-11 11:30:00,1295.25,1296.43,1293.09,1294.78,1642.0,1295.25,1296.43,1293.09,1294.78,1642.0
2022-07-11 12:00:00,1294.56,1296.79,1293.12,1295.95,1656.0,1294.56,1296.79,1293.12,1295.95,1656.0
2022-07-11 12:30:00,1296.02,1304.31,1295.63,1304.04,2123.0,1296.02,1304.31,1295.63,1304.04,2123.0
2022-07-11 13:00:00,1304.26,1309.4,1304.26,1306.95,1086.0,1304.26,1309.4,1304.26,1306.95,1086.0
2022-07-11 13:30:00,1307.53,1310.05,1306.22,1307.11,1303.0,1307.53,1310.05,1306.22,1307.11,1303.0
2022-07-11 14:00:00,1307.11,1307.11,1298.38,1304.2,2219.0,1307.11,1307.11,1298.38,1304.2,2219.0
2022-07-11 14:30:00,1305.26,1307.02,1301.5,1302.3,1149.0,1305.26,1307.02,1301.5,1302.3,1149.0
2022-07-11 15:00:00,1302.3,1305.53,1300.75,1301.63,3480.0,1302.3,1305.53,1300.75,1301.63,3480.0
2022-07-11 15:30:00,1302.26,1305.71,1300.25,1304.34,8794.0,1302.26,1305.71,1300.25,1304.34,8794.0
2022-07-12 09:30:00,1302.36,1318.0,1300.52,1316.06,1575.0,1302.36,1318.0,1300.52,1316.06,1575.0
2022-07-12 10:00:00,1315.99,1316.07,1307.15,1313.28,2394.0,1315.99,1316.07,1307.15,1313.28,2394.0
2022-07-12 10:30:00,1312.98,1320.0,1312.56,1315.12,2430.0,1312.98,1320.0,1312.56,1315.12,2430.0
2022-07-12 11:00:00,1314.5,1316.7,1311.71,1314.87,2392.0,1314.5,1316.7,1311.71,1314.87,2392.0
2022-07-12 11:30:00,1315.3,1319.11,1313.44,1319.11,1635.0,1315.3,1319.11,1313.44,1319.11,1635.0
2022-07-12 12:00:00,1319.13,1319.66,1317.27,1319.66,2432.0,1319.13,1319.66,1317.27,1319.66,2432.0
2022-07-12 12:30:00,1319.36,1325.92,1319.36,1325.92,1769.0,1319.36,1325.92,1319.36,1325.92,1769.0
2022-07-12 13:00:00,1326.62,1327.45,1321.29,1325.3,2510.0,1326.62,1327.45,1321.29,1325.3,2510.0
2022-07-12 13:30:00,1325.61,1335.1,1325.26,1327.75,3545.0,1325.61,1335.1,1325.26,1327.75,3545.0
2022-07-12 14:00:00,1328.0,1329.01,1321.06,1323.0,3084.0,1328.0,1329.01,1321.06,1323.0,3084.0
2022-07-12 14:30:00,1323.9,1323.9,1316.77,1317.55,2506.0,1323.9,1323.9,1316.77,1317.55,2506.0
2022-07-12 15:00:00,1317.15,1317.15,1302.02,1306.19,3263.0,1317.15,1317.15,1302.02,1306.19,3263.0
2022-07-12 15:30:00,1305.9,1307.79,1300.91,1303.64,10673.0,1305.9,1307.79,1300.91,1303.64,10673.0
2022-07-13 09:30:00,1300.0,1300.0,1287.38,1292.45,2327.0,1300.0,1300.0,1287.38,1292.45,2327.0
2022-07-13 10:00:00,1295.88,1295.88,1284.15,1288.31,2318.0,1295.88,1295.88,1284.15,1288.31,2318.0
2022-07-13 10:30:00,1289.19,1299.2,1289.19,1293.13,1720.0,1289.19,1299.2,1289.19,1293.13,1720.0
2022-07-13 11:00:00,1294.0,1299.2,1292.1,1295.25,1805.0,1294.0,1299.2,1292.1,1295.25,1805.0
2022-07-13 11:30:00,1294.94,1297.45,1290.7,1295.71,1032.0,1294.94,1297.45,1290.7,1295.71,1032.0
2022-07-13 12:00:00,1294.15,1300.35,1294.14,1300.35,1194.0,1294.15,1300.35,1294.14,1300.35,1194.0
2022-07-13 12:30:00,1300.77,1308.39,1299.65,1308.04,1368.0,1300.77,1308.39,1299.65,1308.04,1368.0
2022-07-13 13:00:00,1308.44,1312.21,1302.8,1306.04,1147.0,1308.44,1312.21,1302.8,1306.04,1147.0
2022-07-13 13:30:00,1307.79,1309.11,1305.15,1307.59,1634.0,1307.79,1309.11,1305.15,1307.59,1634.0
2022-07-13 14:00:00,1307.01,1307.01,1295.82,1296.61,1402.0,1307.01,1307.01,1295.82,1296.61,1402.0
2022-07-13 14:30:00,1297.14,1307.0,1297.14,1302.7,1301.0,1297.14,1307.0,1297.14,1302.7,1301.0
2022-07-13 15:00:00,1301.62,1303.23,1299.57,1299.57,1438.0,1301.62,1303.23,1299.57,1299.57,1438.0
2022-07-13 15:30:00,1300.26,1302.45,1295.33,1300.02,6864.0,1300.26,1302.45,1295.33,1300.02,6864.0
2022-07-14 09:30:00,1277.6,1281.05,1263.8,1263.8,2198.0,1277.6,1281.05,1263.8,1263.8,2198.0
2022-07-14 10:00:00,1264.03,1267.8,1255.05,1257.94,2155.0,1264.03,1267.8,1255.05,1257.94,2155.0
2022-07-14 10:30:00,1258.78,1260.63,1254.27,1255.8,1947.0,1258.78,1260.63,1254.27,1255.8,1947.0
2022-07-14 11:00:00,1257.54,1260.25,1246.95,1248.64,4220.0,1257.54,1260.25,1246.95,1248.64,4220.0
2022-07-14 11:30:00,1248.75,1256.24,1248.74,1251.83,1095.0,1248.75,1256.24,1248.74,1251.83,1095.0
2022-07-14 12:00:00,1251.84,1251.84,1242.92,1245.0,1723.0,1251.84,1251.84,1242.92,1245.0,1723.0
2022-07-14 12:30:00,1243.95,1246.94,1240.23,1243.88,1314.0,1243.95,1246.94,1240.23,1243.88,1314.0
2022-07-14 13:00:00,1243.0,1246.36,1242.26,1243.53,715.0,1243.0,1246.36,1242.26,1243.53,715.0
2022-07-14 13:30:00,1243.31,1245.02,1240.97,1243.07,2660.0,1243.31,1245.02,1240.97,1243.07,2660.0
2022-07-14 14:00:00,1243.95,1253.2,1243.91,1251.34,1901.0,1243.95,1253.2,1243.91,1251.34,1901.0
2022-07-14 14:30:00,1252.3,1256.21,1249.47,1256.21,2076.0,1252.3,1256.21,1249.47,1256.21,2076.0
2022-07-14 15:00:00,1256.37,1256.37,1250.32,1254.06,1843.0,1256.37,1256.37,1250.32,1254.06,1843.0
2022-07-14 15:30:00,1253.2,1253.2,1241.76,1241.79,8592.0,1253.2,1253.2,1241.76,1241.79,8592.0
2022-07-15 09:30:00,1254.15,1264.56,1245.64,1248.9,4785.0,1254.15,1264.56,1245.64,1248.9,4785.0
2022-07-15 10:00:00,1249.9,1265.01,1247.88,1262.54,3297.0,1249.9,1265.01,1247.88,1262.54,3297.0
2022-07-15 10:30:00,1264.99,1270.89,1262.51,1266.11,3917.0,1264.99,1270.89,1262.51,1266.11,3917.0
2022-07-15 11:00:00,1267.25,1269.24,1265.02,1267.71,2981.0,1267.25,1269.24,1265.02,1267.71,2981.0
2022-07-15 11:30:00,1267.82,1274.22,1267.82,1272.5,3630.0,1267.82,1274.22,1267.82,1272.5,3630.0
2022-07-15 12:00:00,1273.15,1276.27,1272.32,1273.51,2532.0,1273.15,1276.27,1272.32,1273.51,2532.0
2022-07-15 12:30:00,1273.2,1278.11,1270.65,1276.7,3466.0,1273.2,1278.11,1270.65,1276.7,3466.0
2022-07-15 13:00:00,1277.39,1277.91,1274.57,1276.0,2893.0,1277.39,1277.91,1274.57,1276.0,2893.0
2022-07-15 13:30:00,1275.8,1276.41,1273.19,1274.87,2878.0,1275.8,1276.41,1273.19,1274.87,2878.0
2022-07-15 14:00:00,1274.27,1277.13,1270.1,1271.51,3162.0,1274.27,1277.13,1270.1,1271.51,3162.0
2022-07-15 14:30:00,1272.52,1272.63,1269.1,1270.53,3625.0,1272.52,1272.63,1269.1,1270.53,3625.0
2022-07-15 15:00:00,1271.06,1272.36,1265.55,1266.09,7403.0,1271.06,1272.36,1265.55,1266.09,7403.0
2022-07-15 15:30:00,1266.08,1284.96,1255.9,1268.56,47195.0,1266.08,1284.96,1255.9,1268.56,47195.0
2022-07-18 09:30:00,1273.72,1283.11,1264.2,1268.85,2211.0,1273.72,1283.11,1264.2,1268.85,2211.0
2022-07-18 10:00:00,1265.34,1278.76,1265.34,1276.2,1833.0,1265.34,1278.76,1265.34,1276.2,1833.0
2022-07-18 10:30:00,1277.3,1277.54,1270.07,1274.0,1565.0,1277.3,1277.54,1270.07,1274.0,1565.0
2022-07-18 11:00:00,1274.18,1274.19,1269.7,1269.84,673.0,1274.18,1274.19,1269.7,1269.84,673.0
2022-07-18 11:30:00,1270.01,1271.5,1267.78,1268.66,744.0,1270.01,1271.5,1267.78,1268.66,744.0
2022-07-18 12:00:00,1268.5,1269.85,1264.76,1264.8,781.0,1268.5,1269.85,1264.76,1264.8,781.0
2022-07-18 12:30:00,1263.86,1268.95,1261.49,1261.49,601.0,1263.86,1268.95,1261.49,1261.49,601.0
2022-07-18 13:00:00,1263.73,1266.43,1261.99,1263.75,1126.0,1263.73,1266.43,1261.99,1263.75,1126.0
2022-07-18 13:30:00,1263.02,1263.9,1259.0,1259.0,985.0,1263.02,1263.9,1259.0,1259.0,985.0
2022-07-18 14:00:00,1258.89,1264.47,1258.89,1261.99,762.0,1258.89,1264.47,1258.89,1261.99,762.0
2022-07-18 14:30:00,1261.9,1265.66,1261.0,1262.35,753.0,1261.9,1265.66,1261.0,1262.35,753.0
2022-07-18 15:00:00,1261.67,1265.66,1261.03,1261.5,1579.0,1261.67,1265.66,1261.03,1261.5,1579.0
2022-07-18 15:30:00,1261.25,1261.25,1252.46,1253.61,4101.0,1261.25,1261.25,1252.46,1253.61,4101.0
2022-07-19 09:30:00,1265.61,1274.99,1259.91,1274.96,1149.0,1265.61,1274.99,1259.91,1274.96,1149.0
2022-07-19 10:00:00,1276.0,1278.76,1271.59,1274.61,875.0,1276.0,1278.76,1271.59,1274.61,875.0
2022-07-19 10:30:00,1273.74,1275.95,1272.57,1274.58,424.0,1273.74,1275.95,1272.57,1274.58,424.0
2022-07-19 11:00:00,1275.03,1275.33,1270.95,1271.7,1096.0,1275.03,1275.33,1270.95,1271.7,1096.0
2022-07-19 11:30:00,1271.36,1271.36,1264.25,1267.15,855.0,1271.36,1271.36,1264.25,1267.15,855.0
2022-07-19 12:00:00,1267.99,1269.54,1264.22,1268.93,1695.0,1267.99,1269.54,1264.22,1268.93,1695.0
2022-07-19 12:30:00,1269.4,1271.87,1268.77,1269.07,1741.0,1269.4,1271.87,1268.77,1269.07,1741.0
2022-07-19 13:00:00,1270.24,1270.8,1267.54,1267.61,1129.0,1270.24,1270.8,1267.54,1267.61,1129.0
2022-07-19 13:30:00,1266.96,1269.15,1266.43,1268.61,1936.0,1266.96,1269.15,1266.43,1268.61,1936.0
2022-07-19 14:00:00,1268.8,1272.69,1268.64,1271.45,1957.0,1268.8,1272.69,1268.64,1271.45,1957.0
2022-07-19 14:30:00,1271.63,1273.17,1269.0,1269.83,1557.0,1271.63,1273.17,1269.0,1269.83,1557.0
2022-07-19 15:00:00,1270.15,1271.0,1268.46,1270.29,1792.0,1270.15,1271.0,1268.46,1270.29,1792.0
2022-07-19 15:30:00,1270.14,1276.01,1269.93,1275.96,5561.0,1270.14,1276.01,1269.93,1275.96,5561.0
2022-07-20 09:30:00,1274.02,1274.02,1265.72,1266.47,894.0,1274.02,1274.02,1265.72,1266.47,894.0
2022-07-20 10:00:00,1268.02,1271.86,1266.62,1270.11,303.0,1268.02,1271.86,1266.62,1270.11,303.0
2022-07-20 10:30:00,1271.81,1278.44,1270.0,1277.8,938.0,1271.81,1278.44,1270.0,1277.8,938.0
2022-07-20 11:00:00,1277.37,1279.0,1270.69,1272.51,1766.0,1277.37,1279.0,1270.69,1272.51,1766.0
2022-07-20 11:30:00,1272.53,1278.79,1268.02,1278.78,1493.0,1272.53,1278.79,1268.02,1278.78,1493.0
2022-07-20 12:00:00,1275.49,1279.49,1275.27,1277.14,385.0,1275.49,1279.49,1275.27,1277.14,385.0
2022-07-20 12:30:00,1276.88,1280.51,1275.74,1279.5,1170.0,1276.88,1280.51,1275.74,1279.5,1170.0
2022-07-20 13:00:00,1279.05,1281.67,1275.02,1280.2,615.0,1279.05,1281.67,1275.02,1280.2,615.0
2022-07-20 13:30:00,1279.17,1289.9,1279.17,1280.49,3950.0,1279.17,1289.9,1279.17,1280.49,3950.0
2022-07-20 14:00:00,1281.4,1284.6,1281.03,1283.22,860.0,1281.4,1284.6,1281.03,1283.22,860.0
2022-07-20 14:30:00,1282.86,1286.87,1279.84,1281.35,1198.0,1282.86,1286.87,1279.84,1281.35,1198.0
2022-07-20 15:00:00,1281.65,1283.24,1276.56,1279.6,1934.0,1281.65,1283.24,1276.56,1279.6,1934.0
2022-07-20 15:30:00,1279.04,1279.04,1269.18,1271.95,7697.0,1279.04,1279.04,1269.18,1271.95,7697.0
2022-07-21 09:30:00,1273.72,1276.13,1265.0,1269.19,887.0,1273.72,1276.13,1265.0,1269.19,887.0
2022-07-21 10:00:00,1268.33,1268.33,1258.25,1265.82,1158.0,1268.33,1268.33,1258.25,1265.82,1158.0
2022-07-21 10:30:00,1266.0,1268.16,1264.32,1268.16,390.0,1266.0,1268.16,1264.32,1268.16,390.0
2022-07-21 11:00:00,1267.66,1270.69,1266.13,1269.15,344.0,1267.66,1270.69,1266.13,1269.15,344.0
2022-07-21 11:30:00,1269.1,1272.31,1265.41,1267.06,868.0,1269.1,1272.31,1265.41,1267.06,868.0
2022-07-21 12:00:00,1268.13,1272.02,1267.11,1272.02,1053.0,1268.13,1272.02,1267.11,1272.02,1053.0
2022-07-21 12:30:00,1275.48,1275.48,1270.01,1272.81,1151.0,1275.48,1275.48,1270.01,1272.81,1151.0
2022-07-21 13:00:00,1270.48,1271.51,1268.45,1268.45,587.0,1270.48,1271.51,1268.45,1268.45,587.0
2022-07-21 13:30:00,1269.0,1271.36,1268.16,1270.84,864.0,1269.0,1271.36,1268.16,1270.84,864.0
2022-07-21 14:00:00,1270.0,1270.82,1268.5,1269.67,1195.0,1270.0,1270.82,1268.5,1269.67,1195.0
2022-07-21 14:30:00,1269.67,1270.57,1262.76,1265.66,1592.0,1269.67,1270.57,1262.76,1265.66,1592.0
2022-07-21 15:00:00,1266.6,1269.36,1264.32,1264.34,1990.0,1266.6,1269.36,1264.32,1264.34,1990.0
2022-07-21 15:30:00,1264.32,1275.08,1262.73,1273.88,7972.0,1264.32,1275.08,1262.73,1273.88,7972.0
2022-07-22 09:30:00,1273.96,1279.62,1266.23,1275.16,1096.0,1273.96,1279.62,1266.23,1275.16,1096.0
2022-07-22 10:00:00,1275.42,1282.24,1269.65,1278.08,1222.0,1275.42,1282.24,1269.65,1278.08,1222.0
2022-07-22 10:30:00,1279.48,1280.03,1274.9,1278.0,646.0,1279.48,1280.03,1274.9,1278.0,646.0
2022-07-22 11:00:00,1280.44,1282.26,1277.34,1279.49,820.0,1280.44,1282.26,1277.34,1279.49,820.0
2022-07-22 11:30:00,1279.56,1281.77,1277.19,1279.99,312.0,1279.56,1281.77,1277.19,1279.99,312.0
2022-07-22 12:00:00,1279.7,1280.85,1277.08,1279.39,456.0,1279.7,1280.85,1277.08,1279.39,456.0
2022-07-22 12:30:00,1278.81,1280.07,1269.01,1276.56,3399.0,1278.81,1280.07,1269.01,1276.56,3399.0
2022-07-22 13:00:00,1272.88,1275.98,1268.03,1268.04,1007.0,1272.88,1275.98,1268.03,1268.04,1007.0
2022-07-22 13:30:00,1268.2,1269.02,1260.37,1264.98,2013.0,1268.2,1269.02,1260.37,1264.98,2013.0
2022-07-22 14:00:00,1266.0,1267.99,1257.87,1258.84,1261.0,1266.0,1267.99,1257.87,1258.84,1261.0
2022-07-22 14:30:00,1260.33,1261.92,1257.27,1261.92,1793.0,1260.33,1261.92,1257.27,1261.92,1793.0
2022-07-22 15:00:00,1260.09,1262.68,1258.02,1259.2,1895.0,1260.09,1262.68,1258.02,1259.2,1895.0
2022-07-22 15:30:00,1259.5,1265.4,1257.04,1264.0,4990.0,1259.5,1265.4,1257.04,1264.0,4990.0
2022-07-25 09:30:00,1272.46,1284.0,1266.85,1280.7,2262.0,1272.46,1284.0,1266.85,1280.7,2262.0
2022-07-25 10:00:00,1281.9,1290.31,1281.27,1285.98,1473.0,1281.9,1290.31,1281.27,1285.98,1473.0
2022-07-25 10:30:00,1286.06,1290.0,1283.33,1288.8,708.0,1286.06,1290.0,1283.33,1288.8,708.0
2022-07-25 11:00:00,1288.02,1290.0,1286.16,1289.24,1421.0,1288.02,1290.0,1286.16,1289.24,1421.0
2022-07-25 11:30:00,1288.19,1289.9,1284.75,1285.02,1593.0,1288.19,1289.9,1284.75,1285.02,1593.0
2022-07-25 12:00:00,1284.02,1286.27,1277.22,1282.02,1114.0,1284.02,1286.27,1277.22,1282.02,1114.0
2022-07-25 12:30:00,1283.02,1284.49,1278.85,1280.73,822.0,1283.02,1284.49,1278.85,1280.73,822.0
2022-07-25 13:00:00,1281.44,1281.44,1276.34,1276.34,1268.0,1281.44,1281.44,1276.34,1276.34,1268.0
2022-07-25 13:30:00,1276.19,1281.63,1274.41,1277.54,1066.0,1276.19,1281.63,1274.41,1277.54,1066.0
2022-07-25 14:00:00,1278.91,1279.75,1276.55,1277.16,1840.0,1278.91,1279.75,1276.55,1277.16,1840.0
2022-07-25 14:30:00,1277.16,1279.8,1274.8,1274.8,745.0,1277.16,1279.8,1274.8,1274.8,745.0
2022-07-25 15:00:00,1276.81,1280.76,1274.08,1277.53,1017.0,1276.81,1280.76,1274.08,1277.53,1017.0
2022-07-25 15:30:00,1277.16,1282.68,1275.0,1278.61,4152.0,1277.16,1282.68,1275.0,1278.61,4152.0
2022-07-26 09:30:00,1282.26,1292.0,1280.23,1288.99,1883.0,1282.26,1292.0,1280.23,1288.99,1883.0
2022-07-26 10:00:00,1289.38,1295.02,1287.22,1292.02,1443.0,1289.38,1295.02,1287.22,1292.02,1443.0
2022-07-26 10:30:00,1291.54,1296.82,1291.0,1295.19,1876.0,1291.54,1296.82,1291.0,1295.19,1876.0
2022-07-26 11:00:00,1294.91,1296.32,1289.8,1292.43,1763.0,1294.91,1296.32,1289.8,1292.43,1763.0
2022-07-26 11:30:00,1291.25,1291.42,1284.88,1285.63,963.0,1291.25,1291.42,1284.88,1285.63,963.0
2022-07-26 12:00:00,1288.14,1290.01,1283.11,1285.4,673.0,1288.14,1290.01,1283.11,1285.4,673.0
2022-07-26 12:30:00,1287.19,1288.95,1285.46,1288.15,502.0,1287.19,1288.95,1285.46,1288.15,502.0
2022-07-26 13:00:00,1287.54,1290.94,1287.54,1287.86,555.0,1287.54,1290.94,1287.54,1287.86,555.0
2022-07-26 13:30:00,1288.85,1289.24,1287.05,1288.2,229.0,1288.85,1289.24,1287.05,1288.2,229.0
2022-07-26 14:00:00,1287.54,1287.91,1283.05,1284.12,2476.0,1287.54,1287.91,1283.05,1284.12,2476.0
2022-07-26 14:30:00,1283.81,1284.4,1281.83,1284.4,492.0,1283.81,1284.4,1281.83,1284.4,492.0
2022-07-26 15:00:00,1283.87,1284.12,1282.14,1283.96,707.0,1283.87,1284.12,1282.14,1283.96,707.0
2022-07-26 15:30:00,1283.7,1284.74,1281.85,1282.01,5948.0,1283.7,1284.74,1281.85,1282.01,5948.0
2022-07-27 09:30:00,1288.55,1292.08,1285.07,1291.0,1462.0,1288.55,1292.08,1285.07,1291.0,1462.0
2022-07-27 10:00:00,1288.91,1290.47,1278.8,1289.06,1576.0,1288.91,1290.47,1278.8,1289.06,1576.0
2022-07-27 10:30:00,1289.04,1290.52,1282.6,1286.9,642.0,1289.04,1290.52,1282.6,1286.9,642.0
2022-07-27 11:00:00,1286.46,1286.74,1280.21,1284.17,734.0,1286.46,1286.74,1280.21,1284.17,734.0
2022-07-27 11:30:00,1282.86,1288.5,1281.1,1285.6,1273.0,1282.86,1288.5,1281.1,1285.6,1273.0
2022-07-27 12:00:00,1285.6,1287.5,1281.42,1281.42,2108.0,1285.6,1287.5,1281.42,1281.42,2108.0
2022-07-27 12:30:00,1281.42,1282.21,1277.71,1278.6,1684.0,1281.42,1282.21,1277.71,1278.6,1684.0
2022-07-27 13:00:00,1278.96,1280.44,1277.36,1279.81,1336.0,1278.96,1280.44,1277.36,1279.81,1336.0
2022-07-27 13:30:00,1279.81,1281.76,1278.59,1280.28,1752.0,1279.81,1281.76,1278.59,1280.28,1752.0
2022-07-27 14:00:00,1281.21,1284.51,1279.76,1281.28,1151.0,1281.21,1284.51,1279.76,1281.28,1151.0
2022-07-27 14:30:00,1281.54,1289.67,1278.88,1286.23,2519.0,1281.54,1289.67,1278.88,1286.23,2519.0
2022-07-27 15:00:00,1286.23,1297.0,1286.06,1295.98,1514.0,1286.23,1297.0,1286.06,1295.98,1514.0
2022-07-27 15:30:00,1296.48,1297.42,1291.78,1295.38,6543.0,1296.48,1297.42,1291.78,1295.38,6543.0
2022-07-28 09:30:00,1298.25,1299.92,1276.02,1285.0,1411.0,1298.25,1299.92,1276.02,1285.0,1411.0
2022-07-28 10:00:00,1278.21,1283.0,1262.08,1262.22,1632.0,1278.21,1283.0,1262.08,1262.22,1632.0
2022-07-28 10:30:00,1265.7,1272.97,1264.04,1269.66,2849.0,1265.7,1272.97,1264.04,1269.66,2849.0
2022-07-28 11:00:00,1268.99,1274.18,1266.27,1273.8,1718.0,1268.99,1274.18,1266.27,1273.8,1718.0
2022-07-28 11:30:00,1272.4,1274.81,1270.1,1270.1,2621.0,1272.4,1274.81,1270.1,1270.1,2621.0
2022-07-28 12:00:00,1269.0,1270.6,1268.51,1269.42,2643.0,1269.0,1270.6,1268.51,1269.42,2643.0
2022-07-28 12:30:00,1269.3,1270.06,1265.04,1270.06,2883.0,1269.3,1270.06,1265.04,1270.06,2883.0
2022-07-28 13:00:00,1268.84,1271.26,1267.21,1270.86,2409.0,1268.84,1271.26,1267.21,1270.86,2409.0
2022-07-28 13:30:00,1271.05,1279.03,1270.2,1276.38,3477.0,1271.05,1279.03,1270.2,1276.38,3477.0
2022-07-28 14:00:00,1276.38,1277.58,1271.48,1275.91,2834.0,1276.38,1277.58,1271.48,1275.91,2834.0
2022-07-28 14:30:00,1274.8,1276.61,1273.6,1276.05,1623.0,1274.8,1276.61,1273.6,1276.05,1623.0
2022-07-28 15:00:00,1276.07,1277.35,1273.01,1275.43,2632.0,1276.07,1277.35,1273.01,1275.43,2632.0
2022-07-28 15:30:00,1275.26,1276.28,1271.14,1276.24,5927.0,1275.26,1276.28,1271.14,1276.24,5927.0
2022-07-29 09:30:00,1285.18,1290.0,1281.22,1289.73,727.0,1285.18,1290.0,1281.22,1289.73,727.0
2022-07-29 10:00:00,1288.65,1296.23,1286.38,1294.54,1500.0,1288.65,1296.23,1286.38,1294.54,1500.0
2022-07-29 10:30:00,1293.27,1299.89,1293.27,1299.38,1145.0,1293.27,1299.89,1293.27,1299.38,1145.0
2022-07-29 11:00:00,1299.13,1305.0,1298.93,1304.0,2184.0,1299.13,1305.0,1298.93,1304.0,2184.0
2022-07-29 11:30:00,1303.4,1304.49,1302.96,1303.25,1351.0,1303.4,1304.49,1302.96,1303.25,1351.0
2022-07-29 12:00:00,1302.69,1303.25,1298.0,1298.78,1542.0,1302.69,1303.25,1298.0,1298.78,1542.0
2022-07-29 12:30:00,1296.64,1297.16,1292.61,1296.48,6213.0,1296.64,1297.16,1292.61,1296.48,6213.0
2022-07-29 13:00:00,1295.62,1295.62,1288.6,1288.61,6980.0,1295.62,1295.62,1288.6,1288.61,6980.0
2022-07-29 13:30:00,1289.04,1293.0,1288.64,1293.0,10872.0,1289.04,1293.0,1288.64,1293.0,10872.0
2022-07-29 14:00:00,1292.2,1299.63,1291.81,1297.43,1646.0,1292.2,1299.63,1291.81,1297.43,1646.0
2022-07-29 14:30:00,1297.26,1304.4,1296.4,1302.0,1481.0,1297.26,1304.4,1296.4,1302.0,1481.0
2022-07-29 15:00:00,1302.2,1304.55,1301.42,1303.78,2656.0,1302.2,1304.55,1301.42,1303.78,2656.0
2022-07-29 15:30:00,1303.78,1304.82,1296.42,1297.46,10662.0,1303.78,1304.82,1296.42,1297.46,10662.0
2022-08-01 09:30:00,1299.48,1305.23,1278.5,1282.54,2689.0,1299.48,1305.23,1278.5,1282.54,2689.0
2022-08-01 10:00:00,1282.0,1290.99,1279.07,1279.34,2274.0,1282.0,1290.99,1279.07,1279.34,2274.0
2022-08-01 10:30:00,1278.17,1280.94,1272.0,1275.93,4032.0,1278.17,1280.94,1272.0,1275.93,4032.0
2022-08-01 11:00:00,1276.15,1276.99,1266.27,1272.44,4439.0,1276.15,1276.99,1266.27,1272.44,4439.0
2022-08-01 11:30:00,1272.44,1273.77,1268.95,1268.95,1667.0,1272.44,1273.77,1268.95,1268.95,1667.0
2022-08-01 12:00:00,1269.42,1270.38,1266.0,1268.9,2421.0,1269.42,1270.38,1266.0,1268.9,2421.0
2022-08-01 12:30:00,1269.08,1272.0,1268.75,1269.51,1708.0,1269.08,1272.0,1268.75,1269.51,1708.0
2022-08-01 13:00:00,1269.72,1271.26,1268.16,1268.98,2125.0,1269.72,1271.26,1268.16,1268.98,2125.0
2022-08-01 13:30:00,1268.4,1269.85,1266.79,1268.25,1581.0,1268.4,1269.85,1266.79,1268.25,1581.0
2022-08-01 14:00:00,1268.2,1270.1,1266.33,1267.99,645.0,1268.2,1270.1,1266.33,1267.99,645.0
2022-08-01 14:30:00,1268.86,1270.0,1267.25,1270.0,2603.0,1268.86,1270.0,1267.25,1270.0,2603.0
2022-08-01 15:00:00,1269.13,1278.0,1268.8,1277.07,3781.0,1269.13,1278.0,1268.8,1277.07,3781.0
2022-08-01 15:30:00,1276.29,1282.73,1276.22,1277.04,3570.0,1276.29,1282.73,1276.22,1277.04,3570.0
2022-08-02 09:30:00,1281.99,1286.0,1263.0,1272.7,1856.0,1281.99,1286.0,1263.0,1272.7,1856.0
2022-08-02 10:00:00,1269.73,1275.8,1265.17,1274.99,1105.0,1269.73,1275.8,1265.17,1274.99,1105.0
2022-08-02 10:30:00,1273.63,1280.71,1271.46,1276.43,1381.0,1273.63,1280.71,1271.46,1276.43,1381.0
2022-08-02 11:00:00,1275.01,1278.01,1270.57,1275.91,1398.0,1275.01,1278.01,1270.57,1275.91,1398.0
2022-08-02 11:30:00,1275.0,1276.37,1272.8,1274.98,879.0,1275.0,1276.37,1272.8,1274.98,879.0
2022-08-02 12:00:00,1273.97,1275.92,1272.99,1275.84,1436.0,1273.97,1275.92,1272.99,1275.84,1436.0
2022-08-02 12:30:00,1276.0,1277.89,1273.96,1276.4,1025.0,1276.0,1277.89,1273.96,1276.4,1025.0
2022-08-02 13:00:00,1277.9,1277.9,1270.73,1271.17,1171.0,1277.9,1277.9,1270.73,1271.17,1171.0
2022-08-02 13:30:00,1270.0,1270.92,1266.0,1266.0,982.0,1270.0,1270.92,1266.0,1266.0,982.0
2022-08-02 14:00:00,1265.66,1269.8,1265.02,1266.3,1361.0,1265.66,1269.8,1265.02,1266.3,1361.0
2022-08-02 14:30:00,1266.67,1269.94,1265.66,1267.71,1660.0,1266.67,1269.94,1265.66,1267.71,1660.0
2022-08-02 15:00:00,1267.0,1268.66,1262.01,1263.15,2054.0,1267.0,1268.66,1262.01,1263.15,2054.0
2022-08-02 15:30:00,1264.73,1268.24,1254.83,1255.73,9392.0,1264.73,1268.24,1254.83,1255.73,9392.0
2022-08-03 09:30:00,1240.0,1240.0,1177.58,1181.78,15333.0,1240.0,1240.0,1177.58,1181.78,15333.0
2022-08-03 10:00:00,1180.0,1186.58,1171.01,1183.65,10052.0,1180.0,1186.58,1171.01,1183.65,10052.0
2022-08-03 10:30:00,1183.46,1199.98,1180.6,1192.93,7660.0,1183.46,1199.98,1180.6,1192.93,7660.0
2022-08-03 11:00:00,1197.91,1197.91,1189.0,1193.34,3869.0,1197.91,1197.91,1189.0,1193.34,3869.0
2022-08-03 11:30:00,1194.98,1208.65,1193.49,1205.06,4435.0,1194.98,1208.65,1193.49,1205.06,4435.0
2022-08-03 12:00:00,1205.05,1209.08,1205.05,1205.61,4090.0,1205.05,1209.08,1205.05,1205.61,4090.0
2022-08-03 12:30:00,1205.29,1208.0,1202.07,1203.2,1901.0,1205.29,1208.0,1202.07,1203.2,1901.0
2022-08-03 13:00:00,1203.5,1208.95,1203.5,1208.95,2265.0,1203.5,1208.95,1203.5,1208.95,2265.0
2022-08-03 13:30:00,1209.58,1213.48,1204.13,1212.64,5936.0,1209.58,1213.48,1204.13,1212.64,5936.0
2022-08-03 14:00:00,1211.81,1226.41,1210.38,1220.87,12093.0,1211.81,1226.41,1210.38,1220.87,12093.0
2022-08-03 14:30:00,1221.2,1224.94,1210.41,1211.58,11344.0,1221.2,1224.94,1210.41,1211.58,11344.0
2022-08-03 15:00:00,1210.84,1219.89,1210.32,1216.91,8509.0,1210.84,1219.89,1210.32,1216.91,8509.0
2022-08-03 15:30:00,1218.47,1219.99,1212.04,1213.01,18550.0,1218.47,1219.99,1212.04,1213.01,18550.0
2022-08-04 09:30:00,1220.94,1221.98,1196.01,1196.01,3862.0,1220.94,1221.98,1196.01,1196.01,3862.0
2022-08-04 10:00:00,1194.31,1203.08,1193.12,1200.66,2616.0,1194.31,1203.08,1193.12,1200.66,2616.0
2022-08-04 10:30:00,1197.62,1203.84,1197.01,1199.17,1822.0,1197.62,1203.84,1197.01,1199.17,1822.0
2022-08-04 11:00:00,1198.14,1201.92,1193.55,1201.31,6179.0,1198.14,1201.92,1193.55,1201.31,6179.0
2022-08-04 11:30:00,1201.31,1203.59,1200.0,1201.6,2349.0,1201.31,1203.59,1200.0,1201.6,2349.0
2022-08-04 12:00:00,1201.6,1202.97,1199.8,1199.94,8246.0,1201.6,1202.97,1199.8,1199.94,8246.0
2022-08-04 12:30:00,1200.42,1200.5,1193.72,1195.09,4636.0,1200.42,1200.5,1193.72,1195.09,4636.0
2022-08-04 13:00:00,1195.28,1195.28,1190.43,1192.99,1764.0,1195.28,1195.28,1190.43,1192.99,1764.0
2022-08-04 13:30:00,1192.3,1193.33,1191.64,1191.64,3207.0,1192.3,1193.33,1191.64,1191.64,3207.0
2022-08-04 14:00:00,1192.09,1199.05,1192.08,1194.73,4181.0,1192.09,1199.05,1192.08,1194.73,4181.0
2022-08-04 14:30:00,1194.15,1195.32,1188.69,1188.69,6438.0,1194.15,1195.32,1188.69,1188.69,6438.0
2022-08-04 15:00:00,1190.13,1190.13,1180.68,1182.66,5204.0,1190.13,1190.13,1180.68,1182.66,5204.0
2022-08-04 15:30:00,1183.46,1188.15,1179.0,1182.8,12873.0,1183.46,1188.15,1179.0,1182.8,12873.0
2022-08-05 09:30:00,1181.0,1197.69,1178.55,1192.84,1871.0,1181.0,1197.69,1178.55,1192.84,1871.0
2022-08-05 10:00:00,1192.75,1196.87,1188.21,1188.24,2844.0,1192.75,1196.87,1188.21,1188.24,2844.0
2022-08-05 10:30:00,1188.23,1191.84,1184.51,1188.95,1910.0,1188.23,1191.84,1184.51,1188.95,1910.0
2022-08-05 11:00:00,1187.11,1192.83,1182.95,1182.95,1393.0,1187.11,1192.83,1182.95,1182.95,1393.0
2022-08-05 11:30:00,1184.48,1184.6,1177.11,1177.11,2057.0,1184.48,1184.6,1177.11,1177.11,2057.0
2022-08-05 12:00:00,1176.0,1179.18,1171.0,1172.07,3955.0,1176.0,1179.18,1171.0,1172.07,3955.0
2022-08-05 12:30:00,1172.79,1175.21,1168.0,1171.83,4408.0,1172.79,1175.21,1168.0,1171.83,4408.0
2022-08-05 13:00:00,1175.0,1180.0,1172.05,1179.06,2443.0,1175.0,1180.0,1172.05,1179.06,2443.0
2022-08-05 13:30:00,1179.06,1182.0,1175.94,1176.75,1987.0,1179.06,1182.0,1175.94,1176.75,1987.0
2022-08-05 14:00:00,1176.75,1176.75,1170.0,1171.74,2490.0,1176.75,1176.75,1170.0,1171.74,2490.0
2022-08-05 14:30:00,1170.0,1175.09,1169.68,1170.86,2273.0,1170.0,1175.09,1169.68,1170.86,2273.0
2022-08-05 15:00:00,1171.0,1172.6,1169.88,1171.46,2597.0,1171.0,1172.6,1169.88,1171.46,2597.0
2022-08-05 15:30:00,1171.73,1172.05,1165.18,1167.24,12462.0,1171.73,1172.05,1165.18,1167.24,12462.0
2022-08-08 09:30:00,1190.12,1194.41,1162.0,1168.97,5682.0,1190.12,1194.41,1162.0,1168.97,5682.0
2022-08-08 10:00:00,1166.78,1177.0,1166.24,1172.11,3026.0,1166.78,1177.0,1166.24,1172.11,3026.0
2022-08-08 10:30:00,1172.49,1182.41,1172.47,1181.94,1310.0,1172.49,1182.41,1172.47,1181.94,1310.0
2022-08-08 11:00:00,1180.01,1190.63,1180.01,1187.16,1814.0,1180.01,1190.63,1180.01,1187.16,1814.0
2022-08-08 11:30:00,1190.32,1190.59,1181.04,1187.36,2149.0,1190.32,1190.59,1181.04,1187.36,2149.0
2022-08-08 12:00:00,1187.0,1187.96,1181.42,1185.5,2399.0,1187.0,1187.96,1181.42,1185.5,2399.0
2022-08-08 12:30:00,1183.88,1188.54,1182.36,1186.72,1551.0,1183.88,1188.54,1182.36,1186.72,1551.0
2022-08-08 13:00:00,1187.06,1191.96,1186.16,1190.59,4904.0,1187.06,1191.96,1186.16,1190.59,4904.0
2022-08-08 13:30:00,1190.59,1194.66,1190.59,1194.66,1457.0,1190.59,1194.66,1190.59,1194.66,1457.0
2022-08-08 14:00:00,1194.63,1196.63,1192.03,1195.04,3122.0,1194.63,1196.63,1192.03,1195.04,3122.0
2022-08-08 14:30:00,1194.5,1196.3,1192.69,1195.63,4220.0,1194.5,1196.3,1192.69,1195.63,4220.0
2022-08-08 15:00:00,1195.08,1197.49,1192.48,1193.02,4800.0,1195.08,1197.49,1192.48,1193.02,4800.0
2022-08-08 15:30:00,1192.47,1192.55,1182.06,1188.72,11735.0,1192.47,1192.55,1182.06,1188.72,11735.0
2022-08-09 09:30:00,1183.0,1195.67,1180.43,1186.85,3507.0,1183.0,1195.67,1180.43,1186.85,3507.0
2022-08-09 10:00:00,1185.38,1191.17,1183.91,1190.08,1617.0,1185.38,1191.17,1183.91,1190.08,1617.0
2022-08-09 10:30:00,1189.99,1190.27,1177.05,1178.25,1568.0,1189.99,1190.27,1177.05,1178.25,1568.0
2022-08-09 11:00:00,1178.35,1178.36,1172.2,1173.61,3124.0,1178.35,1178.36,1172.2,1173.61,3124.0
2022-08-09 11:30:00,1173.88,1174.24,1170.28,1170.32,1893.0,1173.88,1174.24,1170.28,1170.32,1893.0
2022-08-09 12:00:00,1171.72,1173.98,1170.0,1171.8,663.0,1171.72,1173.98,1170.0,1171.8,663.0
2022-08-09 12:30:00,1172.0,1173.94,1169.87,1173.94,1505.0,1172.0,1173.94,1169.87,1173.94,1505.0
2022-08-09 13:00:00,1172.86,1173.94,1171.06,1172.82,718.0,1172.86,1173.94,1171.06,1172.82,718.0
2022-08-09 13:30:00,1172.82,1173.5,1165.66,1166.19,5102.0,1172.82,1173.5,1165.66,1166.19,5102.0
2022-08-09 14:00:00,1165.96,1170.37,1165.0,1166.4,3524.0,1165.96,1170.37,1165.0,1166.4,3524.0
2022-08-09 14:30:00,1166.46,1167.83,1164.78,1165.94,2167.0,1166.46,1167.83,1164.78,1165.94,2167.0
2022-08-09 15:00:00,1167.19,1174.93,1164.86,1174.4,9872.0,1167.19,1174.93,1164.86,1174.4,9872.0
2022-08-09 15:30:00,1174.25,1179.47,1172.09,1177.58,10245.0,1174.25,1179.47,1172.09,1177.58,10245.0
2022-08-10 09:30:00,1194.0,1202.38,1190.0,1200.01,5720.0,1194.0,1202.38,1190.0,1200.01,5720.0
2022-08-10 10:00:00,1200.0,1200.0,1194.1,1195.61,4126.0,1200.0,1200.0,1194.1,1195.61,4126.0
2022-08-10 10:30:00,1196.7,1199.89,1195.36,1196.04,3497.0,1196.7,1199.89,1195.36,1196.04,3497.0
2022-08-10 11:00:00,1197.39,1200.61,1196.05,1197.28,1396.0,1197.39,1200.61,1196.05,1197.28,1396.0
2022-08-10 11:30:00,1196.73,1204.73,1196.1,1203.75,4814.0,1196.73,1204.73,1196.1,1203.75,4814.0
2022-08-10 12:00:00,1204.26,1205.96,1203.21,1204.4,864.0,1204.26,1205.96,1203.21,1204.4,864.0
2022-08-10 12:30:00,1205.09,1205.09,1197.6,1200.91,1274.0,1205.09,1205.09,1197.6,1200.91,1274.0
2022-08-10 13:00:00,1201.0,1201.98,1200.13,1201.16,1355.0,1201.0,1201.98,1200.13,1201.16,1355.0
2022-08-10 13:30:00,1199.73,1199.93,1195.2,1197.45,1512.0,1199.73,1199.93,1195.2,1197.45,1512.0
2022-08-10 14:00:00,1195.86,1195.99,1192.54,1193.54,2789.0,1195.86,1195.99,1192.54,1193.54,2789.0
2022-08-10 14:30:00,1193.55,1194.94,1191.88,1191.88,1038.0,1193.55,1194.94,1191.88,1191.88,1038.0
2022-08-10 15:00:00,1191.14,1196.37,1190.9,1195.72,857.0,1191.14,1196.37,1190.9,1195.72,857.0
2022-08-10 15:30:00,1195.06,1201.67,1194.3,1199.68,6983.0,1195.06,1201.67,1194.3,1199.68,6983.0
2022-08-11 09:30:00,1206.0,1217.84,1205.44,1216.06,3614.0,1206.0,1217.84,1205.44,1216.06,3614.0
2022-08-11 10:00:00,1215.0,1217.0,1210.83,1212.15,3051.0,1215.0,1217.0,1210.83,1212.15,3051.0
2022-08-11 10:30:00,1210.99,1219.57,1210.99,1217.06,2569.0,1210.99,1219.57,1210.99,1217.06,2569.0
2022-08-11 11:00:00,1217.15,1219.08,1211.4,1212.18,2570.0,1217.15,1219.08,1211.4,1212.18,2570.0
2022-08-11 11:30:00,1212.08,1217.94,1211.88,1216.0,1158.0,1212.08,1217.94,1211.88,1216.0,1158.0
2022-08-11 12:00:00,1217.1,1217.1,1212.48,1215.0,2109.0,1217.1,1217.1,1212.48,1215.0,2109.0
2022-08-11 12:30:00,1215.21,1219.45,1214.42,1218.64,1815.0,1215.21,1219.45,1214.42,1218.64,1815.0
2022-08-11 13:00:00,1218.81,1221.14,1217.58,1219.45,869.0,1218.81,1221.14,1217.58,1219.45,869.0
2022-08-11 13:30:00,1218.24,1219.33,1215.73,1216.44,1100.0,1218.24,1219.33,1215.73,1216.44,1100.0
2022-08-11 14:00:00,1216.86,1219.4,1215.8,1219.1,1067.0,1216.86,1219.4,1215.8,1219.1,1067.0
2022-08-11 14:30:00,1217.92,1220.0,1214.0,1217.72,1636.0,1217.92,1220.0,1214.0,1217.72,1636.0
2022-08-11 15:00:00,1216.28,1217.05,1210.22,1216.18,3220.0,1216.28,1217.05,1210.22,1216.18,3220.0
2022-08-11 15:30:00,1215.6,1222.03,1214.53,1216.21,5493.0,1215.6,1222.03,1214.53,1216.21,5493.0
2022-08-12 09:30:00,1221.94,1223.72,1219.0,1220.55,910.0,1221.94,1223.72,1219.0,1220.55,910.0
2022-08-12 10:00:00,1221.82,1222.84,1213.85,1214.0,2085.0,1221.82,1222.84,1213.85,1214.0,2085.0
2022-08-12 10:30:00,1215.17,1217.71,1214.44,1215.8,1334.0,1215.17,1217.71,1214.44,1215.8,1334.0
2022-08-12 11:00:00,1216.25,1220.64,1214.61,1220.22,1658.0,1216.25,1220.64,1214.61,1220.22,1658.0
2022-08-12 11:30:00,1221.39,1223.5,1218.3,1221.25,1125.0,1221.39,1223.5,1218.3,1221.25,1125.0
2022-08-12 12:00:00,1219.75,1223.51,1219.75,1222.66,548.0,1219.75,1223.51,1219.75,1222.66,548.0
2022-08-12 12:30:00,1223.1,1224.55,1222.41,1224.4,1930.0,1223.1,1224.55,1222.41,1224.4,1930.0
2022-08-12 13:00:00,1223.56,1224.03,1209.98,1215.59,5540.0,1223.56,1224.03,1209.98,1215.59,5540.0
2022-08-12 13:30:00,1216.07,1219.32,1214.22,1216.71,1375.0,1216.07,1219.32,1214.22,1216.71,1375.0
2022-08-12 14:00:00,1217.5,1220.81,1217.45,1220.52,961.0,1217.5,1220.81,1217.45,1220.52,961.0
2022-08-12 14:30:00,1220.03,1224.5,1220.03,1224.43,1370.0,1220.03,1224.5,1220.03,1224.43,1370.0
2022-08-12 15:00:00,1223.48,1230.77,1223.47,1230.77,2773.0,1223.48,1230.77,1223.47,1230.77,2773.0
2022-08-12 15:30:00,1229.67,1231.75,1226.89,1227.01,6435.0,1229.67,1231.75,1226.89,1227.01,6435.0
2022-08-15 09:30:00,1222.52,1229.02,1208.0,1226.82,3112.0,1222.52,1229.02,1208.0,1226.82,3112.0
2022-08-15 10:00:00,1226.61,1228.26,1220.0,1227.56,4145.0,1226.61,1228.26,1220.0,1227.56,4145.0
2022-08-15 10:30:00,1225.0,1230.49,1222.33,1222.33,878.0,1225.0,1230.49,1222.33,1222.33,878.0
2022-08-15 11:00:00,1227.87,1227.87,1220.43,1221.28,1984.0,1227.87,1227.87,1220.43,1221.28,1984.0
2022-08-15 11:30:00,1222.8,1227.47,1221.1,1225.49,898.0,1222.8,1227.47,1221.1,1225.49,898.0
2022-08-15 12:00:00,1224.39,1229.75,1224.39,1227.04,634.0,1224.39,1229.75,1224.39,1227.04,634.0
2022-08-15 12:30:00,1228.14,1230.24,1225.99,1226.44,1305.0,1228.14,1230.24,1225.99,1226.44,1305.0
2022-08-15 13:00:00,1227.89,1228.3,1224.35,1227.11,875.0,1227.89,1228.3,1224.35,1227.11,875.0
2022-08-15 13:30:00,1226.2,1233.75,1226.1,1231.77,1465.0,1226.2,1233.75,1226.1,1231.77,1465.0
2022-08-15 14:00:00,1234.0,1234.15,1229.01,1232.96,696.0,1234.0,1234.15,1229.01,1232.96,696.0
2022-08-15 14:30:00,1233.04,1234.0,1230.54,1233.15,1421.0,1233.04,1234.0,1230.54,1233.15,1421.0
2022-08-15 15:00:00,1232.33,1234.99,1227.06,1228.94,1400.0,1232.33,1234.99,1227.06,1228.94,1400.0
2022-08-15 15:30:00,1228.94,1232.74,1228.12,1230.47,3584.0,1228.94,1232.74,1228.12,1230.47,3584.0
2022-08-16 09:30:00,1231.0,1243.53,1231.0,1239.98,1679.0,1231.0,1243.53,1231.0,1239.98,1679.0
2022-08-16 10:00:00,1238.8,1244.0,1235.12,1243.9,1621.0,1238.8,1244.0,1235.12,1243.9,1621.0
2022-08-16 10:30:00,1242.58,1243.6,1239.03,1240.71,2429.0,1242.58,1243.6,1239.03,1240.71,2429.0
2022-08-16 11:00:00,1240.36,1246.28,1240.36,1244.6,1281.0,1240.36,1246.28,1240.36,1244.6,1281.0
2022-08-16 11:30:00,1244.6,1250.97,1243.55,1249.99,992.0,1244.6,1250.97,1243.55,1249.99,992.0
2022-08-16 12:00:00,1250.97,1252.04,1248.1,1250.27,2686.0,1250.97,1252.04,1248.1,1250.27,2686.0
2022-08-16 12:30:00,1250.1,1257.21,1250.1,1253.7,1789.0,1250.1,1257.21,1250.1,1253.7,1789.0
2022-08-16 13:00:00,1254.23,1258.74,1253.6,1256.56,2183.0,1254.23,1258.74,1253.6,1256.56,2183.0
2022-08-16 13:30:00,1257.1,1267.53,1256.41,1264.66,4030.0,1257.1,1267.53,1256.41,1264.66,4030.0
2022-08-16 14:00:00,1265.19,1267.52,1263.9,1266.65,4659.0,1265.19,1267.52,1263.9,1266.65,4659.0
2022-08-16 14:30:00,1267.0,1267.0,1256.58,1260.66,2897.0,1267.0,1267.0,1256.58,1260.66,2897.0
2022-08-16 15:00:00,1258.84,1264.58,1257.59,1263.71,2840.0,1258.84,1264.58,1257.59,1263.71,2840.0
2022-08-16 15:30:00,1263.71,1265.8,1259.93,1263.62,11672.0,1263.71,1265.8,1259.93,1263.62,11672.0
2022-08-17 09:30:00,1256.86,1264.15,1253.94,1257.21,944.0,1256.86,1264.15,1253.94,1257.21,944.0
2022-08-17 10:00:00,1255.06,1260.3,1255.06,1257.96,937.0,1255.06,1260.3,1255.06,1257.96,937.0
2022-08-17 10:30:00,1258.41,1269.95,1258.41,1266.99,1363.0,1258.41,1269.95,1258.41,1266.99,1363.0
2022-08-17 11:00:00,1265.0,1269.0,1262.92,1266.07,704.0,1265.0,1269.0,1262.92,1266.07,704.0
2022-08-17 11:30:00,1268.05,1269.0,1260.51,1263.99,988.0,1268.05,1269.0,1260.51,1263.99,988.0
2022-08-17 12:00:00,1263.1,1265.45,1262.0,1265.45,662.0,1263.1,1265.45,1262.0,1265.45,662.0
2022-08-17 12:30:00,1265.8,1266.27,1261.41,1264.57,887.0,1265.8,1266.27,1261.41,1264.57,887.0
2022-08-17 13:00:00,1263.11,1265.17,1263.11,1263.39,289.0,1263.11,1265.17,1263.11,1263.39,289.0
2022-08-17 13:30:00,1264.66,1264.66,1262.17,1264.32,617.0,1264.66,1264.66,1262.17,1264.32,617.0
2022-08-17 14:00:00,1264.69,1269.27,1262.51,1267.1,1268.0,1264.69,1269.27,1262.51,1267.1,1268.0
2022-08-17 14:30:00,1266.02,1269.56,1263.0,1268.15,1112.0,1266.02,1269.56,1263.0,1268.15,1112.0
2022-08-17 15:00:00,1266.43,1266.52,1262.69,1263.84,1075.0,1266.43,1266.52,1262.69,1263.84,1075.0
2022-08-17 15:30:00,1263.17,1267.0,1262.94,1263.27,3815.0,1263.17,1267.0,1262.94,1263.27,3815.0
2022-08-18 09:30:00,1268.39,1275.0,1262.12,1263.03,3074.0,1268.39,1275.0,1262.12,1263.03,3074.0
2022-08-18 10:00:00,1262.3,1269.89,1259.01,1267.08,2093.0,1262.3,1269.89,1259.01,1267.08,2093.0
2022-08-18 10:30:00,1269.64,1269.65,1265.34,1267.53,1033.0,1269.64,1269.65,1265.34,1267.53,1033.0
2022-08-18 11:00:00,1266.65,1266.65,1264.23,1265.43,383.0,1266.65,1266.65,1264.23,1265.43,383.0
2022-08-18 11:30:00,1265.2,1270.95,1264.11,1265.15,3116.0,1265.2,1270.95,1264.11,1265.15,3116.0
2022-08-18 12:00:00,1266.71,1267.95,1264.26,1264.26,687.0,1266.71,1267.95,1264.26,1264.26,687.0
2022-08-18 12:30:00,1265.8,1267.14,1259.9,1264.29,1667.0,1265.8,1267.14,1259.9,1264.29,1667.0
2022-08-18 13:00:00,1264.29,1267.08,1263.14,1267.02,678.0,1264.29,1267.08,1263.14,1267.02,678.0
2022-08-18 13:30:00,1267.09,1267.77,1263.71,1264.06,893.0,1267.09,1267.77,1263.71,1264.06,893.0
2022-08-18 14:00:00,1265.22,1265.55,1263.07,1265.05,851.0,1265.22,1265.55,1263.07,1265.05,851.0
2022-08-18 14:30:00,1266.06,1269.85,1266.04,1269.02,1111.0,1266.06,1269.85,1266.04,1269.02,1111.0
2022-08-18 15:00:00,1269.02,1274.29,1267.93,1271.88,2267.0,1269.02,1274.29,1267.93,1271.88,2267.0
2022-08-18 15:30:00,1271.25,1272.89,1269.43,1272.56,3982.0,1271.25,1272.89,1269.43,1272.56,3982.0
2022-08-19 09:30:00,1261.23,1264.5,1251.58,1259.59,917.0,1261.23,1264.5,1251.58,1259.59,917.0
2022-08-19 10:00:00,1253.6,1258.6,1245.01,1253.2,2721.0,1253.6,1258.6,1245.01,1253.2,2721.0
2022-08-19 10:30:00,1252.38,1253.57,1248.6,1249.96,1309.0,1252.38,1253.57,1248.6,1249.96,1309.0
2022-08-19 11:00:00,1253.0,1253.12,1248.96,1253.12,1565.0,1253.0,1253.12,1248.96,1253.12,1565.0
2022-08-19 11:30:00,1253.12,1257.99,1253.11,1257.37,723.0,1253.12,1257.99,1253.11,1257.37,723.0
2022-08-19 12:00:00,1257.46,1257.46,1252.46,1252.46,669.0,1257.46,1257.46,1252.46,1252.46,669.0
2022-08-19 12:30:00,1254.15,1256.33,1252.88,1256.0,453.0,1254.15,1256.33,1252.88,1256.0,453.0
2022-08-19 13:00:00,1255.77,1257.23,1254.03,1254.79,365.0,1255.77,1257.23,1254.03,1254.79,365.0
2022-08-19 13:30:00,1255.03,1256.21,1254.01,1254.15,565.0,1255.03,1256.21,1254.01,1254.15,565.0
2022-08-19 14:00:00,1254.41,1258.11,1254.0,1254.0,688.0,1254.41,1258.11,1254.0,1254.0,688.0
2022-08-19 14:30:00,1255.7,1255.7,1250.14,1251.81,829.0,1255.7,1255.7,1250.14,1251.81,829.0
2022-08-19 15:00:00,1251.95,1252.63,1248.69,1251.01,1471.0,1251.95,1252.63,1248.69,1251.01,1471.0
2022-08-19 15:30:00,1250.75,1256.5,1248.72,1249.25,6546.0,1250.75,1256.5,1248.72,1249.25,6546.0
2022-08-22 09:30:00,1237.69,1241.68,1228.03,1230.0,2464.0,1237.69,1241.68,1228.03,1230.0,2464.0
2022-08-22 10:00:00,1230.62,1236.17,1228.03,1228.51,1214.0,1230.62,1236.17,1228.03,1228.51,1214.0
2022-08-22 10:30:00,1229.2,1231.53,1226.66,1226.66,1071.0,1229.2,1231.53,1226.66,1226.66,1071.0
2022-08-22 11:00:00,1225.62,1227.49,1220.56,1221.63,1304.0,1225.62,1227.49,1220.56,1221.63,1304.0
2022-08-22 11:30:00,1220.9,1224.57,1220.9,1223.99,849.0,1220.9,1224.57,1220.9,1223.99,849.0
2022-08-22 12:00:00,1221.76,1224.34,1221.0,1221.0,526.0,1221.76,1224.34,1221.0,1221.0,526.0
2022-08-22 12:30:00,1221.15,1221.15,1215.5,1220.3,1154.0,1221.15,1221.15,1215.5,1220.3,1154.0
2022-08-22 13:00:00,1221.38,1223.15,1211.9,1215.0,649.0,1221.38,1223.15,1211.9,1215.0,649.0
2022-08-22 13:30:00,1215.71,1217.7,1212.97,1214.07,874.0,1215.71,1217.7,1212.97,1214.07,874.0
2022-08-22 14:00:00,1214.11,1217.32,1213.46,1215.05,1092.0,1214.11,1217.32,1213.46,1215.05,1092.0
2022-08-22 14:30:00,1215.06,1216.16,1212.78,1214.68,844.0,1215.06,1216.16,1212.78,1214.68,844.0
2022-08-22 15:00:00,1214.2,1215.74,1211.26,1213.6,1141.0,1214.2,1215.74,1211.26,1213.6,1141.0
2022-08-22 15:30:00,1213.27,1217.6,1211.93,1212.37,3683.0,1213.27,1217.6,1211.93,1212.37,3683.0
2022-08-23 09:30:00,1212.7,1216.97,1210.26,1216.97,1167.0,1212.7,1216.97,1210.26,1216.97,1167.0
2022-08-23 10:00:00,1215.61,1220.22,1214.83,1219.17,815.0,1215.61,1220.22,1214.83,1219.17,815.0
2022-08-23 10:30:00,1217.01,1218.66,1211.5,1211.5,1295.0,1217.01,1218.66,1211.5,1211.5,1295.0
2022-08-23 11:00:00,1213.15,1213.16,1210.27,1211.01,1380.0,1213.15,1213.16,1210.27,1211.01,1380.0
2022-08-23 11:30:00,1210.33,1211.54,1206.92,1210.3,2622.0,1210.33,1211.54,1206.92,1210.3,2622.0
2022-08-23 12:00:00,1210.01,1211.59,1209.9,1210.2,680.0,1210.01,1211.59,1209.9,1210.2,680.0
2022-08-23 12:30:00,1209.6,1212.24,1208.15,1212.24,812.0,1209.6,1212.24,1208.15,1212.24,812.0
2022-08-23 13:00:00,1211.34,1213.45,1211.21,1213.45,599.0,1211.34,1213.45,1211.21,1213.45,599.0
2022-08-23 13:30:00,1213.24,1214.89,1211.2,1213.06,1396.0,1213.24,1214.89,1211.2,1213.06,1396.0
2022-08-23 14:00:00,1212.98,1215.21,1210.89,1214.49,1258.0,1212.98,1215.21,1210.89,1214.49,1258.0
2022-08-23 14:30:00,1213.82,1216.78,1213.62,1214.87,1359.0,1213.82,1216.78,1213.62,1214.87,1359.0
2022-08-23 15:00:00,1216.5,1218.99,1216.04,1217.34,1198.0,1216.5,1218.99,1216.04,1217.34,1198.0
2022-08-23 15:30:00,1217.47,1218.4,1213.43,1216.35,4270.0,1217.47,1218.4,1213.43,1216.35,4270.0
2022-08-24 09:30:00,1219.35,1224.94,1216.98,1222.5,1756.0,1219.35,1224.94,1216.98,1222.5,1756.0
2022-08-24 10:00:00,1223.68,1223.68,1218.07,1221.63,1087.0,1223.68,1223.68,1218.07,1221.63,1087.0
2022-08-24 10:30:00,1224.99,1225.27,1221.04,1223.93,895.0,1224.99,1225.27,1221.04,1223.93,895.0
2022-08-24 11:00:00,1221.62,1224.2,1221.3,1224.06,693.0,1221.62,1224.2,1221.3,1224.06,693.0
2022-08-24 11:30:00,1223.67,1226.4,1222.5,1225.01,758.0,1223.67,1226.4,1222.5,1225.01,758.0
2022-08-24 12:00:00,1225.63,1225.63,1219.21,1221.79,508.0,1225.63,1225.63,1219.21,1221.79,508.0
2022-08-24 12:30:00,1220.8,1221.99,1215.68,1216.11,1170.0,1220.8,1221.99,1215.68,1216.11,1170.0
2022-08-24 13:00:00,1216.3,1216.94,1213.38,1214.4,1043.0,1216.3,1216.94,1213.38,1214.4,1043.0
2022-08-24 13:30:00,1214.91,1215.25,1211.9,1214.14,954.0,1214.91,1215.25,1211.9,1214.14,954.0
2022-08-24 14:00:00,1215.1,1220.0,1213.03,1217.01,1510.0,1215.1,1220.0,1213.03,1217.01,1510.0
2022-08-24 14:30:00,1217.13,1219.6,1214.09,1219.21,669.0,1217.13,1219.6,1214.09,1219.21,669.0
2022-08-24 15:00:00,1219.99,1224.78,1218.61,1219.24,1238.0,1219.99,1224.78,1218.61,1219.24,1238.0
2022-08-24 15:30:00,1219.34,1223.96,1218.02,1220.77,2711.0,1219.34,1223.96,1218.02,1220.77,2711.0
2022-08-25 09:30:00,1227.8,1230.0,1223.52,1230.0,1522.0,1227.8,1230.0,1223.52,1230.0,1522.0
2022-08-25 10:00:00,1229.61,1231.7,1226.59,1229.72,923.0,1229.61,1231.7,1226.59,1229.72,923.0
2022-08-25 10:30:00,1229.57,1234.88,1229.56,1233.37,1385.0,1229.57,1234.88,1229.56,1233.37,1385.0
2022-08-25 11:00:00,1232.39,1234.11,1227.85,1227.85,578.0,1232.39,1234.11,1227.85,1227.85,578.0
2022-08-25 11:30:00,1230.61,1230.86,1227.77,1227.93,305.0,1230.61,1230.86,1227.77,1227.93,305.0
2022-08-25 12:00:00,1227.96,1227.96,1223.48,1226.04,685.0,1227.96,1227.96,1223.48,1226.04,685.0
2022-08-25 12:30:00,1226.73,1228.27,1224.05,1227.7,810.0,1226.73,1228.27,1224.05,1227.7,810.0
2022-08-25 13:00:00,1226.74,1228.0,1225.49,1227.64,1141.0,1226.74,1228.0,1225.49,1227.64,1141.0
2022-08-25 13:30:00,1229.08,1231.07,1226.3,1230.56,1211.0,1229.08,1231.07,1226.3,1230.56,1211.0
2022-08-25 14:00:00,1230.71,1230.83,1225.98,1229.72,1884.0,1230.71,1230.83,1225.98,1229.72,1884.0
2022-08-25 14:30:00,1230.5,1230.51,1227.22,1229.54,1179.0,1230.5,1230.51,1227.22,1229.54,1179.0
2022-08-25 15:00:00,1229.17,1233.11,1229.05,1231.21,1030.0,1229.17,1233.11,1229.05,1231.21,1030.0
2022-08-25 15:30:00,1231.12,1233.96,1228.97,1232.31,2151.0,1231.12,1233.96,1228.97,1232.31,2151.0
2022-08-26 09:30:00,1230.97,1237.71,1229.01,1235.6,563.0,1230.97,1237.71,1229.01,1235.6,563.0
2022-08-26 10:00:00,1235.5,1235.5,1217.0,1223.48,2014.0,1235.5,1235.5,1217.0,1223.48,2014.0
2022-08-26 10:30:00,1217.0,1219.45,1212.06,1213.47,867.0,1217.0,1219.45,1212.06,1213.47,867.0
2022-08-26 11:00:00,1213.47,1214.47,1206.98,1214.47,1228.0,1213.47,1214.47,1206.98,1214.47,1228.0
2022-08-26 11:30:00,1214.47,1220.48,1214.2,1219.4,1060.0,1214.47,1220.48,1214.2,1219.4,1060.0
2022-08-26 12:00:00,1217.76,1225.28,1217.76,1223.21,1066.0,1217.76,1225.28,1217.76,1223.21,1066.0
2022-08-26 12:30:00,1224.89,1228.0,1221.3,1227.23,1018.0,1224.89,1228.0,1221.3,1227.23,1018.0
2022-08-26 13:00:00,1225.68,1227.99,1222.84,1227.25,554.0,1225.68,1227.99,1222.84,1227.25,554.0
2022-08-26 13:30:00,1226.49,1226.5,1223.44,1225.11,1030.0,1226.49,1226.5,1223.44,1225.11,1030.0
2022-08-26 14:00:00,1225.4,1229.05,1224.15,1226.0,976.0,1225.4,1229.05,1224.15,1226.0,976.0
2022-08-26 14:30:00,1225.39,1226.52,1221.46,1223.19,1540.0,1225.39,1226.52,1221.46,1223.19,1540.0
2022-08-26 15:00:00,1223.19,1226.45,1221.4,1224.23,1948.0,1223.19,1226.45,1221.4,1224.23,1948.0
2022-08-26 15:30:00,1224.85,1226.44,1219.82,1222.64,5117.0,1224.85,1226.44,1219.82,1222.64,5117.0
2022-08-29 09:30:00,1212.55,1214.97,1200.0,1208.21,2452.0,1212.55,1214.97,1200.0,1208.21,2452.0
2022-08-29 10:00:00,1207.05,1216.23,1204.16,1214.79,1676.0,1207.05,1216.23,1204.16,1214.79,1676.0
2022-08-29 10:30:00,1212.02,1214.6,1208.47,1208.71,759.0,1212.02,1214.6,1208.47,1208.71,759.0
2022-08-29 11:00:00,1209.63,1215.41,1209.62,1215.41,1028.0,1209.63,1215.41,1209.62,1215.41,1028.0
2022-08-29 11:30:00,1213.54,1217.32,1213.54,1215.0,1396.0,1213.54,1217.32,1213.54,1215.0,1396.0
2022-08-29 12:00:00,1216.48,1219.73,1216.39,1219.73,855.0,1216.48,1219.73,1216.39,1219.73,855.0
2022-08-29 12:30:00,1221.63,1226.69,1219.19,1224.94,757.0,1221.63,1226.69,1219.19,1224.94,757.0
2022-08-29 13:00:00,1224.88,1225.71,1220.3,1222.41,702.0,1224.88,1225.71,1220.3,1222.41,702.0
2022-08-29 13:30:00,1222.67,1225.61,1220.31,1225.54,1729.0,1222.67,1225.61,1220.31,1225.54,1729.0
2022-08-29 14:00:00,1225.75,1225.75,1220.85,1223.38,2371.0,1225.75,1225.75,1220.85,1223.38,2371.0
2022-08-29 14:30:00,1222.59,1225.46,1220.06,1224.01,1304.0,1222.59,1225.46,1220.06,1224.01,1304.0
2022-08-29 15:00:00,1224.06,1225.47,1217.11,1219.89,1651.0,1224.06,1225.47,1217.11,1219.89,1651.0
2022-08-29 15:30:00,1218.52,1221.43,1214.31,1217.97,4652.0,1218.52,1221.43,1214.31,1217.97,4652.0
2022-08-30 09:30:00,1223.89,1224.86,1208.2,1213.29,1590.0,1223.89,1224.86,1208.2,1213.29,1590.0
2022-08-30 10:00:00,1211.11,1214.11,1208.05,1210.72,1477.0,1211.11,1214.11,1208.05,1210.72,1477.0
2022-08-30 10:30:00,1212.01,1212.01,1204.12,1209.81,2478.0,1212.01,1212.01,1204.12,1209.81,2478.0
2022-08-30 11:00:00,1209.9,1213.15,1208.54,1211.65,1134.0,1209.9,1213.15,1208.54,1211.65,1134.0
2022-08-30 11:30:00,1212.79,1214.99,1209.28,1212.99,1547.0,1212.79,1214.99,1209.28,1212.99,1547.0
2022-08-30 12:00:00,1213.0,1215.55,1210.27,1212.0,466.0,1213.0,1215.55,1210.27,1212.0,466.0
2022-08-30 12:30:00,1211.04,1211.65,1205.94,1208.43,1206.0,1211.04,1211.65,1205.94,1208.43,1206.0
2022-08-30 13:00:00,1208.82,1209.09,1205.04,1207.35,587.0,1208.82,1209.09,1205.04,1207.35,587.0
2022-08-30 13:30:00,1205.56,1207.39,1202.81,1204.74,1162.0,1205.56,1207.39,1202.81,1204.74,1162.0
2022-08-30 14:00:00,1205.21,1205.88,1201.24,1201.8,632.0,1205.21,1205.88,1201.24,1201.8,632.0
2022-08-30 14:30:00,1201.05,1202.36,1196.43,1200.33,1135.0,1201.05,1202.36,1196.43,1200.33,1135.0
2022-08-30 15:00:00,1200.99,1202.45,1198.31,1201.67,1972.0,1200.99,1202.45,1198.31,1201.67,1972.0
2022-08-30 15:30:00,1199.82,1201.05,1192.83,1196.0,6822.0,1199.82,1201.05,1192.83,1196.0,6822.0
2022-08-31 09:30:00,1190.1,1207.68,1190.1,1197.52,4757.0,1190.1,1207.68,1190.1,1197.52,4757.0
2022-08-31 10:00:00,1198.3,1201.0,1195.07,1198.6,517.0,1198.3,1201.0,1195.07,1198.6,517.0
2022-08-31 10:30:00,1200.15,1204.09,1196.65,1200.07,781.0,1200.15,1204.09,1196.65,1200.07,781.0
2022-08-31 11:00:00,1199.79,1199.79,1194.5,1197.29,688.0,1199.79,1199.79,1194.5,1197.29,688.0
2022-08-31 11:30:00,1195.09,1200.16,1193.45,1200.16,627.0,1195.09,1200.16,1193.45,1200.16,627.0
2022-08-31 12:00:00,1200.0,1201.02,1195.64,1195.7,872.0,1200.0,1201.02,1195.64,1195.7,872.0
2022-08-31 12:30:00,1197.27,1197.75,1192.79,1194.58,913.0,1197.27,1197.75,1192.79,1194.58,913.0
2022-08-31 13:00:00,1195.2,1195.79,1190.82,1190.82,595.0,1195.2,1195.79,1190.82,1190.82,595.0
2022-08-31 13:30:00,1191.63,1195.0,1190.82,1193.92,951.0,1191.63,1195.0,1190.82,1193.92,951.0
2022-08-31 14:00:00,1194.47,1197.6,1192.11,1193.9,1814.0,1194.47,1197.6,1192.11,1193.9,1814.0
2022-08-31 14:30:00,1193.56,1196.0,1190.15,1195.72,2320.0,1193.56,1196.0,1190.15,1195.72,2320.0
2022-08-31 15:00:00,1195.45,1202.42,1195.17,1197.68,1550.0,1195.45,1202.42,1195.17,1197.68,1550.0
2022-08-31 15:30:00,1197.73,1201.64,1195.4,1199.98,5358.0,1197.73,1201.64,1195.4,1199.98,5358.0
2022-09-01 09:30:00,1195.89,1201.43,1187.7,1194.74,1660.0,1195.89,1201.43,1187.7,1194.74,1660.0
2022-09-01 10:00:00,1194.91,1195.01,1179.33,1187.98,2265.0,1194.91,1195.01,1179.33,1187.98,2265.0
2022-09-01 10:30:00,1190.46,1190.47,1180.01,1184.06,1673.0,1190.46,1190.47,1180.01,1184.06,1673.0
2022-09-01 11:00:00,1185.63,1193.86,1185.22,1191.87,3572.0,1185.63,1193.86,1185.22,1191.87,3572.0
2022-09-01 11:30:00,1192.32,1194.79,1186.49,1186.49,1135.0,1192.32,1194.79,1186.49,1186.49,1135.0
2022-09-01 12:00:00,1188.63,1190.07,1186.85,1190.06,598.0,1188.63,1190.07,1186.85,1190.06,598.0
2022-09-01 12:30:00,1189.88,1191.89,1186.95,1187.09,458.0,1189.88,1191.89,1186.95,1187.09,458.0
2022-09-01 13:00:00,1186.0,1190.9,1186.0,1190.09,735.0,1186.0,1190.9,1186.0,1190.09,735.0
2022-09-01 13:30:00,1192.16,1194.26,1187.55,1187.55,1880.0,1192.16,1194.26,1187.55,1187.55,1880.0
2022-09-01 14:00:00,1188.61,1190.0,1182.88,1187.0,1084.0,1188.61,1190.0,1182.88,1187.0,1084.0
2022-09-01 14:30:00,1188.96,1190.95,1185.15,1187.45,1355.0,1188.96,1190.95,1185.15,1187.45,1355.0
2022-09-01 15:00:00,1187.96,1189.18,1183.63,1183.75,1069.0,1187.96,1189.18,1183.63,1183.75,1069.0
2022-09-01 15:30:00,1183.77,1202.01,1182.07,1200.03,8918.0,1183.77,1202.01,1182.07,1200.03,8918.0
2022-09-02 09:30:00,1208.99,1218.08,1195.48,1195.48,1402.0,1208.99,1218.08,1195.48,1195.48,1402.0
2022-09-02 10:00:00,1196.1,1215.93,1195.25,1212.11,2163.0,1196.1,1215.93,1195.25,1212.11,2163.0
2022-09-02 10:30:00,1214.78,1214.78,1207.46,1211.06,690.0,1214.78,1214.78,1207.46,1211.06,690.0
2022-09-02 11:00:00,1208.42,1212.43,1206.4,1210.63,1438.0,1208.42,1212.43,1206.4,1210.63,1438.0
2022-09-02 11:30:00,1212.21,1215.57,1210.73,1213.74,1359.0,1212.21,1215.57,1210.73,1213.74,1359.0
2022-09-02 12:00:00,1217.81,1217.81,1207.65,1207.89,1008.0,1217.81,1217.81,1207.65,1207.89,1008.0
2022-09-02 12:30:00,1207.7,1210.72,1201.07,1201.07,1064.0,1207.7,1210.72,1201.07,1201.07,1064.0
2022-09-02 13:00:00,1202.0,1202.0,1193.55,1193.55,387.0,1202.0,1202.0,1193.55,1193.55,387.0
2022-09-02 13:30:00,1190.0,1192.15,1185.87,1191.0,2308.0,1190.0,1192.15,1185.87,1191.0,2308.0
2022-09-02 14:00:00,1189.95,1193.21,1186.4,1191.81,549.0,1189.95,1193.21,1186.4,1191.81,549.0
2022-09-02 14:30:00,1190.68,1192.53,1188.0,1188.0,641.0,1190.68,1192.53,1188.0,1188.0,641.0
2022-09-02 15:00:00,1189.28,1192.0,1181.68,1183.93,1956.0,1189.28,1192.0,1181.68,1183.93,1956.0
2022-09-02 15:30:00,1183.64,1183.66,1177.29,1183.53,3263.0,1183.64,1183.66,1177.29,1183.53,3263.0
2022-09-06 09:30:00,1188.68,1188.94,1180.7,1186.83,1914.0,1188.68,1188.94,1180.7,1186.83,1914.0
2022-09-06 10:00:00,1186.3,1194.81,1182.79,1194.81,1037.0,1186.3,1194.81,1182.79,1194.81,1037.0
2022-09-06 10:30:00,1192.97,1194.0,1187.8,1190.04,1977.0,1192.97,1194.0,1187.8,1190.04,1977.0
2022-09-06 11:00:00,1189.1,1192.77,1186.55,1189.52,563.0,1189.1,1192.77,1186.55,1189.52,563.0
2022-09-06 11:30:00,1188.0,1190.33,1185.8,1188.0,1605.0,1188.0,1190.33,1185.8,1188.0,1605.0
2022-09-06 12:00:00,1190.71,1190.71,1182.24,1183.51,1078.0,1190.71,1190.71,1182.24,1183.51,1078.0
2022-09-06 12:30:00,1183.85,1187.14,1183.26,1186.05,954.0,1183.85,1187.14,1183.26,1186.05,954.0
2022-09-06 13:00:00,1185.87,1187.4,1182.31,1184.11,1117.0,1185.87,1187.4,1182.31,1184.11,1117.0
2022-09-06 13:30:00,1186.09,1187.86,1185.03,1186.0,823.0,1186.09,1187.86,1185.03,1186.0,823.0
2022-09-06 14:00:00,1187.4,1188.31,1185.6,1187.32,830.0,1187.4,1188.31,1185.6,1187.32,830.0
2022-09-06 14:30:00,1186.4,1188.01,1185.2,1185.27,895.0,1186.4,1188.01,1185.2,1185.27,895.0
2022-09-06 15:00:00,1186.01,1188.39,1185.32,1187.52,1108.0,1186.01,1188.39,1185.32,1187.52,1108.0
2022-09-06 15:30:00,1187.47,1189.36,1185.51,1188.33,5623.0,1187.47,1189.36,1185.51,1188.33,5623.0
2022-09-07 09:30:00,1186.57,1194.51,1186.57,1187.63,849.0,1186.57,1194.51,1186.57,1187.63,849.0
2022-09-07 10:00:00,1189.73,1194.11,1188.03,1193.72,1035.0,1189.73,1194.11,1188.03,1193.72,1035.0
2022-09-07 10:30:00,1195.32,1200.99,1193.01,1199.35,887.0,1195.32,1200.99,1193.01,1199.35,887.0
2022-09-07 11:00:00,1198.23,1201.94,1197.6,1199.3,681.0,1198.23,1201.94,1197.6,1199.3,681.0
2022-09-07 11:30:00,1198.21,1199.39,1187.3,1187.78,1302.0,1198.21,1199.39,1187.3,1187.78,1302.0
2022-09-07 12:00:00,1192.07,1192.94,1186.01,1191.91,597.0,1192.07,1192.94,1186.01,1191.91,597.0
2022-09-07 12:30:00,1192.2,1196.47,1190.51,1195.25,833.0,1192.2,1196.47,1190.51,1195.25,833.0
2022-09-07 13:00:00,1193.53,1194.94,1188.23,1190.3,1194.0,1193.53,1194.94,1188.23,1190.3,1194.0
2022-09-07 13:30:00,1188.9,1196.28,1188.5,1196.21,1583.0,1188.9,1196.28,1188.5,1196.21,1583.0
2022-09-07 14:00:00,1197.17,1200.86,1195.25,1198.26,1325.0,1197.17,1200.86,1195.25,1198.26,1325.0
2022-09-07 14:30:00,1198.27,1200.0,1196.33,1199.69,2467.0,1198.27,1200.0,1196.33,1199.69,2467.0
2022-09-07 15:00:00,1197.17,1198.84,1192.92,1196.01,1459.0,1197.17,1198.84,1192.92,1196.01,1459.0
2022-09-07 15:30:00,1195.91,1200.0,1193.07,1194.57,7899.0,1195.91,1200.0,1193.07,1194.57,7899.0
2022-09-08 09:30:00,1187.6,1198.32,1185.77,1191.11,875.0,1187.6,1198.32,1185.77,1191.11,875.0
2022-09-08 10:00:00,1192.7,1197.0,1189.94,1192.76,1532.0,1192.7,1197.0,1189.94,1192.76,1532.0
2022-09-08 10:30:00,1191.9,1197.29,1191.85,1196.84,1115.0,1191.9,1197.29,1191.85,1196.84,1115.0
2022-09-08 11:00:00,1194.84,1199.02,1194.84,1196.83,1267.0,1194.84,1199.02,1194.84,1196.83,1267.0
2022-09-08 11:30:00,1197.92,1197.93,1195.46,1195.48,272.0,1197.92,1197.93,1195.46,1195.48,272.0
2022-09-08 12:00:00,1195.49,1195.49,1185.07,1191.87,1020.0,1195.49,1195.49,1185.07,1191.87,1020.0
2022-09-08 12:30:00,1190.04,1197.25,1190.04,1197.25,724.0,1190.04,1197.25,1190.04,1197.25,724.0
2022-09-08 13:00:00,1197.13,1200.1,1193.75,1199.79,1100.0,1197.13,1200.1,1193.75,1199.79,1100.0
2022-09-08 13:30:00,1198.05,1203.24,1198.05,1198.21,608.0,1198.05,1203.24,1198.05,1198.21,608.0
2022-09-08 14:00:00,1199.06,1203.69,1198.04,1202.15,912.0,1199.06,1203.69,1198.04,1202.15,912.0
2022-09-08 14:30:00,1202.16,1205.0,1199.9,1201.48,1949.0,1202.16,1205.0,1199.9,1201.48,1949.0
2022-09-08 15:00:00,1202.17,1205.24,1200.25,1204.98,1052.0,1202.17,1205.24,1200.25,1204.98,1052.0
2022-09-08 15:30:00,1204.14,1210.41,1203.07,1207.84,9076.0,1204.14,1210.41,1203.07,1207.84,9076.0
2022-09-09 09:30:00,1208.69,1215.0,1208.0,1215.0,959.0,1208.69,1215.0,1208.0,1215.0,959.0
2022-09-09 10:00:00,1216.0,1216.99,1203.13,1204.79,2833.0,1216.0,1216.99,1203.13,1204.79,2833.0
2022-09-09 10:30:00,1204.79,1207.8,1203.3,1207.78,1171.0,1204.79,1207.8,1203.3,1207.78,1171.0
2022-09-09 11:00:00,1207.95,1208.98,1205.88,1205.88,1303.0,1207.95,1208.98,1205.88,1205.88,1303.0
2022-09-09 11:30:00,1205.0,1206.09,1202.66,1205.83,1024.0,1205.0,1206.09,1202.66,1205.83,1024.0
2022-09-09 12:00:00,1204.01,1206.57,1203.77,1204.7,589.0,1204.01,1206.57,1203.77,1204.7,589.0
2022-09-09 12:30:00,1204.15,1206.5,1204.15,1205.15,1368.0,1204.15,1206.5,1204.15,1205.15,1368.0
2022-09-09 13:00:00,1205.03,1206.16,1201.92,1206.0,1370.0,1205.03,1206.16,1201.92,1206.0,1370.0
2022-09-09 13:30:00,1206.15,1206.39,1202.81,1204.27,1220.0,1206.15,1206.39,1202.81,1204.27,1220.0
2022-09-09 14:00:00,1204.06,1205.04,1202.68,1203.15,1381.0,1204.06,1205.04,1202.68,1203.15,1381.0
2022-09-09 14:30:00,1203.36,1204.02,1202.66,1203.0,1133.0,1203.36,1204.02,1202.66,1203.0,1133.0
2022-09-09 15:00:00,1203.77,1204.07,1196.6,1199.6,3175.0,1203.77,1204.07,1196.6,1199.6,3175.0
2022-09-09 15:30:00,1199.28,1204.0,1198.24,1200.0,5400.0,1199.28,1204.0,1198.24,1200.0,5400.0
2022-09-12 09:30:00,1200.43,1210.63,1198.04,1210.63,1532.0,1200.43,1210.63,1198.04,1210.63,1532.0
2022-09-12 10:00:00,1209.2,1213.6,1204.08,1211.42,1800.0,1209.2,1213.6,1204.08,1211.42,1800.0
2022-09-12 10:30:00,1212.0,1212.0,1207.37,1207.5,916.0,1212.0,1212.0,1207.37,1207.5,916.0
2022-09-12 11:00:00,1207.45,1209.0,1204.11,1206.27,753.0,1207.45,1209.0,1204.11,1206.27,753.0
2022-09-12 11:30:00,1205.53,1208.57,1205.53,1207.1,398.0,1205.53,1208.57,1205.53,1207.1,398.0
2022-09-12 12:00:00,1206.99,1208.99,1201.1,1202.48,832.0,1206.99,1208.99,1201.1,1202.48,832.0
2022-09-12 12:30:00,1203.51,1204.32,1201.92,1202.7,1039.0,1203.51,1204.32,1201.92,1202.7,1039.0
2022-09-12 13:00:00,1202.71,1204.59,1201.1,1204.59,611.0,1202.71,1204.59,1201.1,1204.59,611.0
2022-09-12 13:30:00,1203.71,1205.02,1203.21,1203.25,663.0,1203.71,1205.02,1203.21,1203.25,663.0
2022-09-12 14:00:00,1203.67,1203.72,1200.08,1200.65,2111.0,1203.67,1203.72,1200.08,1200.65,2111.0
2022-09-12 14:30:00,1202.17,1202.99,1199.41,1202.31,1642.0,1202.17,1202.99,1199.41,1202.31,1642.0
2022-09-12 15:00:00,1202.73,1204.5,1198.0,1198.0,3020.0,1202.73,1204.5,1198.0,1198.0,3020.0
2022-09-12 15:30:00,1198.33,1206.03,1193.27,1197.01,8255.0,1198.33,1206.03,1193.27,1197.01,8255.0
2022-09-13 09:30:00,1180.68,1194.27,1180.68,1186.06,1575.0,1180.68,1194.27,1180.68,1186.06,1575.0
2022-09-13 10:00:00,1185.54,1188.02,1182.45,1186.49,603.0,1185.54,1188.02,1182.45,1186.49,603.0
2022-09-13 10:30:00,1185.0,1186.6,1183.26,1185.96,859.0,1185.0,1186.6,1183.26,1185.96,859.0
2022-09-13 11:00:00,1185.36,1189.75,1185.36,1189.75,779.0,1185.36,1189.75,1185.36,1189.75,779.0
2022-09-13 11:30:00,1188.41,1192.4,1187.99,1187.99,429.0,1188.41,1192.4,1187.99,1187.99,429.0
2022-09-13 12:00:00,1190.13,1190.92,1188.28,1190.56,632.0,1190.13,1190.92,1188.28,1190.56,632.0
2022-09-13 12:30:00,1189.58,1189.96,1187.75,1188.19,661.0,1189.58,1189.96,1187.75,1188.19,661.0
2022-09-13 13:00:00,1188.1,1192.0,1187.6,1190.88,713.0,1188.1,1192.0,1187.6,1190.88,713.0
2022-09-13 13:30:00,1190.69,1191.7,1188.93,1189.07,695.0,1190.69,1191.7,1188.93,1189.07,695.0
2022-09-13 14:00:00,1189.39,1189.39,1183.96,1183.96,567.0,1189.39,1189.39,1183.96,1183.96,567.0
2022-09-13 14:30:00,1183.67,1184.23,1179.9,1180.61,1124.0,1183.67,1184.23,1179.9,1180.61,1124.0
2022-09-13 15:00:00,1180.64,1185.99,1179.4,1183.48,3125.0,1180.64,1185.99,1179.4,1183.48,3125.0
2022-09-13 15:30:00,1183.43,1192.66,1180.61,1190.65,15506.0,1183.43,1192.66,1180.61,1190.65,15506.0
2022-09-14 09:30:00,1196.1,1200.23,1189.91,1189.91,2540.0,1196.1,1200.23,1189.91,1189.91,2540.0
2022-09-14 10:00:00,1190.46,1190.46,1181.88,1181.88,1715.0,1190.46,1190.46,1181.88,1181.88,1715.0
2022-09-14 10:30:00,1182.55,1192.43,1182.34,1192.43,1302.0,1182.55,1192.43,1182.34,1192.43,1302.0
2022-09-14 11:00:00,1191.06,1199.1,1191.06,1195.54,1062.0,1191.06,1199.1,1191.06,1195.54,1062.0
2022-09-14 11:30:00,1195.88,1202.17,1195.09,1198.57,1514.0,1195.88,1202.17,1195.09,1198.57,1514.0
2022-09-14 12:00:00,1197.43,1205.04,1197.43,1202.18,1650.0,1197.43,1205.04,1197.43,1202.18,1650.0
2022-09-14 12:30:00,1200.84,1206.0,1199.83,1201.25,2683.0,1200.84,1206.0,1199.83,1201.25,2683.0
2022-09-14 13:00:00,1202.0,1202.52,1200.56,1200.56,923.0,1202.0,1202.52,1200.56,1200.56,923.0
2022-09-14 13:30:00,1199.97,1199.97,1191.0,1194.0,1542.0,1199.97,1199.97,1191.0,1194.0,1542.0
2022-09-14 14:00:00,1193.36,1194.52,1189.06,1194.02,1510.0,1193.36,1194.52,1189.06,1194.02,1510.0
2022-09-14 14:30:00,1194.39,1194.4,1188.63,1189.21,1614.0,1194.39,1194.4,1188.63,1189.21,1614.0
2022-09-14 15:00:00,1189.36,1189.36,1184.8,1187.26,3224.0,1189.36,1189.36,1184.8,1187.26,3224.0
2022-09-14 15:30:00,1187.03,1198.83,1183.35,1192.59,6802.0,1187.03,1198.83,1183.35,1192.59,6802.0
2022-09-15 09:30:00,1184.36,1205.99,1182.24,1205.5,1910.0,1184.36,1205.99,1182.24,1205.5,1910.0
2022-09-15 10:00:00,1205.5,1210.54,1193.52,1196.02,3429.0,1205.5,1210.54,1193.52,1196.02,3429.0
2022-09-15 10:30:00,1199.08,1201.0,1193.25,1194.64,1818.0,1199.08,1201.0,1193.25,1194.64,1818.0
2022-09-15 11:00:00,1194.64,1199.0,1193.66,1198.0,1754.0,1194.64,1199.0,1193.66,1198.0,1754.0
2022-09-15 11:30:00,1197.28,1197.94,1189.72,1191.1,1812.0,1197.28,1197.94,1189.72,1191.1,1812.0
2022-09-15 12:00:00,1193.15,1194.43,1190.22,1192.61,1350.0,1193.15,1194.43,1190.22,1192.61,1350.0
2022-09-15 12:30:00,1192.99,1195.91,1191.61,1193.16,1324.0,1192.99,1195.91,1191.61,1193.16,1324.0
2022-09-15 13:00:00,1193.18,1202.7,1193.18,1199.02,1584.0,1193.18,1202.7,1193.18,1199.02,1584.0
2022-09-15 13:30:00,1200.0,1202.34,1195.71,1196.04,1540.0,1200.0,1202.34,1195.71,1196.04,1540.0
2022-09-15 14:00:00,1196.04,1196.37,1191.25,1195.1,2104.0,1196.04,1196.37,1191.25,1195.1,2104.0
2022-09-15 14:30:00,1195.77,1197.82,1186.64,1190.03,2268.0,1195.77,1197.82,1186.64,1190.03,2268.0
2022-09-15 15:00:00,1191.41,1192.4,1185.19,1188.82,3241.0,1191.41,1192.4,1185.19,1188.82,3241.0
2022-09-15 15:30:00,1188.02,1196.86,1188.0,1194.0,8279.0,1188.02,1196.86,1188.0,1194.0,8279.0
2022-09-16 09:30:00,1177.6,1184.22,1169.0,1173.01,4992.0,1177.6,1184.22,1169.0,1173.01,4992.0
2022-09-16 10:00:00,1171.0,1187.34,1171.0,1186.11,5439.0,1171.0,1187.34,1171.0,1186.11,5439.0
2022-09-16 10:30:00,1184.6,1188.19,1180.79,1186.5,5884.0,1184.6,1188.19,1180.79,1186.5,5884.0
2022-09-16 11:00:00,1185.8,1187.54,1181.08,1184.8,1902.0,1185.8,1187.54,1181.08,1184.8,1902.0
2022-09-16 11:30:00,1184.95,1186.82,1183.02,1183.59,1036.0,1184.95,1186.82,1183.02,1183.59,1036.0
2022-09-16 12:00:00,1184.5,1185.11,1182.94,1184.37,1252.0,1184.5,1185.11,1182.94,1184.37,1252.0
2022-09-16 12:30:00,1184.37,1186.91,1182.95,1185.39,1671.0,1184.37,1186.91,1182.95,1185.39,1671.0
2022-09-16 13:00:00,1185.48,1187.1,1182.01,1182.96,1319.0,1185.48,1187.1,1182.01,1182.96,1319.0
2022-09-16 13:30:00,1183.0,1187.09,1181.0,1184.51,2626.0,1183.0,1187.09,1181.0,1184.51,2626.0
2022-09-16 14:00:00,1185.11,1187.02,1182.37,1184.6,2380.0,1185.11,1187.02,1182.37,1184.6,2380.0
2022-09-16 14:30:00,1185.9,1187.09,1180.01,1184.17,1325.0,1185.9,1187.09,1180.01,1184.17,1325.0
2022-09-16 15:00:00,1184.06,1186.96,1182.15,1185.0,1651.0,1184.06,1186.96,1182.15,1185.0,1651.0
2022-09-16 15:30:00,1183.1,1186.95,1176.03,1184.24,15695.0,1183.1,1186.95,1176.03,1184.24,15695.0
2022-09-19 09:30:00,1175.77,1193.81,1175.77,1193.81,3090.0,1175.77,1193.81,1175.77,1193.81,3090.0
2022-09-19 10:00:00,1193.7,1193.7,1186.0,1192.01,1033.0,1193.7,1193.7,1186.0,1192.01,1033.0
2022-09-19 10:30:00,1191.94,1199.97,1191.94,1196.6,831.0,1191.94,1199.97,1191.94,1196.6,831.0
2022-09-19 11:00:00,1195.27,1202.02,1193.56,1194.64,1745.0,1195.27,1202.02,1193.56,1194.64,1745.0
2022-09-19 11:30:00,1193.0,1197.47,1192.31,1196.15,628.0,1193.0,1197.47,1192.31,1196.15,628.0
2022-09-19 12:00:00,1196.3,1198.23,1194.0,1194.0,925.0,1196.3,1198.23,1194.0,1194.0,925.0
2022-09-19 12:30:00,1196.19,1196.3,1192.01,1193.62,459.0,1196.19,1196.3,1192.01,1193.62,459.0
2022-09-19 13:00:00,1192.25,1197.67,1192.2,1196.97,2059.0,1192.25,1197.67,1192.2,1196.97,2059.0
2022-09-19 13:30:00,1196.84,1196.84,1191.35,1191.35,1122.0,1196.84,1196.84,1191.35,1191.35,1122.0
2022-09-19 14:00:00,1192.91,1194.05,1187.21,1191.0,1995.0,1192.91,1194.05,1187.21,1191.0,1995.0
2022-09-19 14:30:00,1192.3,1193.06,1190.14,1191.31,2872.0,1192.3,1193.06,1190.14,1191.31,2872.0
2022-09-19 15:00:00,1191.29,1201.0,1191.29,1201.0,978.0,1191.29,1201.0,1191.29,1201.0,978.0
2022-09-19 15:30:00,1200.74,1203.17,1195.75,1199.6,4200.0,1200.74,1203.17,1195.75,1199.6,4200.0
2022-09-20 09:30:00,1192.01,1195.0,1182.14,1190.51,3366.0,1192.01,1195.0,1182.14,1190.51,3366.0
2022-09-20 10:00:00,1188.02,1190.44,1185.3,1187.14,4422.0,1188.02,1190.44,1185.3,1187.14,4422.0
2022-09-20 10:30:00,1187.93,1191.34,1186.61,1190.7,3355.0,1187.93,1191.34,1186.61,1190.7,3355.0
2022-09-20 11:00:00,1190.02,1191.71,1183.95,1188.9,2789.0,1190.02,1191.71,1183.95,1188.9,2789.0
2022-09-20 11:30:00,1188.83,1188.83,1179.14,1182.32,1257.0,1188.83,1188.83,1179.14,1182.32,1257.0
2022-09-20 12:00:00,1181.9,1189.0,1180.61,1181.74,1357.0,1181.9,1189.0,1180.61,1181.74,1357.0
2022-09-20 12:30:00,1180.4,1182.97,1175.0,1175.52,1736.0,1180.4,1182.97,1175.0,1175.52,1736.0
2022-09-20 13:00:00,1176.4,1176.4,1171.19,1172.02,707.0,1176.4,1176.4,1171.19,1172.02,707.0
2022-09-20 13:30:00,1172.45,1180.52,1169.74,1172.44,3540.0,1172.45,1180.52,1169.74,1172.44,3540.0
2022-09-20 14:00:00,1172.46,1179.0,1169.91,1175.49,3727.0,1172.46,1179.0,1169.91,1175.49,3727.0
2022-09-20 14:30:00,1175.43,1177.06,1171.16,1175.46,1437.0,1175.43,1177.06,1171.16,1175.46,1437.0
2022-09-20 15:00:00,1176.22,1179.7,1172.06,1178.7,1571.0,1176.22,1179.7,1172.06,1178.7,1571.0
2022-09-20 15:30:00,1176.2,1181.68,1174.12,1176.16,4451.0,1176.2,1181.68,1174.12,1176.16,4451.0
2022-09-21 09:30:00,1178.3,1186.31,1175.2,1175.21,1357.0,1178.3,1186.31,1175.2,1175.21,1357.0
2022-09-21 10:00:00,1173.22,1181.91,1172.11,1175.33,1375.0,1173.22,1181.91,1172.11,1175.33,1375.0
2022-09-21 10:30:00,1175.0,1175.5,1167.15,1170.0,891.0,1175.0,1175.5,1167.15,1170.0,891.0
2022-09-21 11:00:00,1170.17,1172.31,1165.02,1167.99,931.0,1170.17,1172.31,1165.02,1167.99,931.0
2022-09-21 11:30:00,1167.73,1169.0,1166.0,1168.29,740.0,1167.73,1169.0,1166.0,1168.29,740.0
2022-09-21 12:00:00,1168.2,1169.98,1166.4,1166.4,455.0,1168.2,1169.98,1166.4,1166.4,455.0
2022-09-21 12:30:00,1168.15,1170.19,1165.07,1165.08,815.0,1168.15,1170.19,1165.07,1165.08,815.0
2022-09-21 13:00:00,1166.95,1168.59,1160.01,1164.45,6282.0,1166.95,1168.59,1160.01,1164.45,6282.0
2022-09-21 13:30:00,1164.41,1170.61,1164.09,1166.5,1158.0,1164.41,1170.61,1164.09,1166.5,1158.0
2022-09-21 14:00:00,1165.89,1170.05,1155.51,1158.24,2121.0,1165.89,1170.05,1155.51,1158.24,2121.0
2022-09-21 14:30:00,1156.2,1175.13,1155.02,1169.0,2608.0,1156.2,1175.13,1155.02,1169.0,2608.0
2022-09-21 15:00:00,1171.0,1171.6,1152.08,1153.66,4543.0,1171.0,1171.6,1152.08,1153.66,4543.0
2022-09-21 15:30:00,1152.12,1154.64,1138.64,1138.64,11386.0,1152.12,1154.64,1138.64,1138.64,11386.0
2022-09-22 09:30:00,1136.0,1142.74,1126.83,1128.32,2213.0,1136.0,1142.74,1126.83,1128.32,2213.0
2022-09-22 10:00:00,1127.0,1129.68,1121.0,1121.0,1861.0,1127.0,1129.68,1121.0,1121.0,1861.0
2022-09-22 10:30:00,1124.0,1126.04,1119.33,1125.25,922.0,1124.0,1126.04,1119.33,1125.25,922.0
2022-09-22 11:00:00,1120.0,1124.88,1117.11,1122.9,799.0,1120.0,1124.88,1117.11,1122.9,799.0
2022-09-22 11:30:00,1121.9,1124.0,1119.08,1119.17,536.0,1121.9,1124.0,1119.08,1119.17,536.0
2022-09-22 12:00:00,1118.12,1123.94,1117.65,1119.01,631.0,1118.12,1123.94,1117.65,1119.01,631.0
2022-09-22 12:30:00,1117.66,1123.37,1117.0,1120.94,296.0,1117.66,1123.37,1117.0,1120.94,296.0
2022-09-22 13:00:00,1121.7,1122.38,1119.38,1120.16,668.0,1121.7,1122.38,1119.38,1120.16,668.0
2022-09-22 13:30:00,1123.35,1124.0,1119.9,1119.9,1494.0,1123.35,1124.0,1119.9,1119.9,1494.0
2022-09-22 14:00:00,1120.71,1120.71,1113.92,1115.94,662.0,1120.71,1120.71,1113.92,1115.94,662.0
2022-09-22 14:30:00,1115.59,1119.08,1113.84,1117.61,1216.0,1115.59,1119.08,1113.84,1117.61,1216.0
2022-09-22 15:00:00,1118.44,1125.47,1118.02,1120.71,1917.0,1118.44,1125.47,1118.02,1120.71,1917.0
2022-09-22 15:30:00,1121.4,1128.34,1117.72,1117.72,2621.0,1121.4,1128.34,1117.72,1117.72,2621.0
2022-09-23 09:30:00,1105.17,1109.53,1098.02,1103.6,1955.0,1105.17,1109.53,1098.02,1103.6,1955.0
2022-09-23 10:00:00,1106.53,1106.53,1095.4,1099.76,2561.0,1106.53,1106.53,1095.4,1099.76,2561.0
2022-09-23 10:30:00,1101.72,1102.2,1096.85,1099.64,1760.0,1101.72,1102.2,1096.85,1099.64,1760.0
2022-09-23 11:00:00,1101.49,1108.04,1097.71,1104.98,1737.0,1101.49,1108.04,1097.71,1104.98,1737.0
2022-09-23 11:30:00,1104.4,1106.56,1098.02,1099.63,3021.0,1104.4,1106.56,1098.02,1099.63,3021.0
2022-09-23 12:00:00,1098.5,1099.37,1095.0,1095.0,1379.0,1098.5,1099.37,1095.0,1095.0,1379.0
2022-09-23 12:30:00,1094.79,1099.14,1094.12,1098.72,2198.0,1094.79,1099.14,1094.12,1098.72,2198.0
2022-09-23 13:00:00,1098.3,1100.32,1094.0,1094.0,1054.0,1098.3,1100.32,1094.0,1094.0,1054.0
2022-09-23 13:30:00,1095.86,1095.88,1092.28,1092.78,1367.0,1095.86,1095.88,1092.28,1092.78,1367.0
2022-09-23 14:00:00,1093.22,1093.5,1087.5,1088.47,2015.0,1093.22,1093.5,1087.5,1088.47,2015.0
2022-09-23 14:30:00,1088.68,1091.48,1085.04,1089.1,2072.0,1088.68,1091.48,1085.04,1089.1,2072.0
2022-09-23 15:00:00,1089.56,1102.78,1088.99,1099.77,4390.0,1089.56,1102.78,1088.99,1099.77,4390.0
2022-09-23 15:30:00,1100.63,1105.81,1097.0,1102.15,6927.0,1100.63,1105.81,1097.0,1102.15,6927.0
2022-09-26 09:30:00,1092.11,1100.86,1087.57,1094.17,2125.0,1092.11,1100.86,1087.57,1094.17,2125.0
2022-09-26 10:00:00,1088.0,1094.59,1083.56,1089.41,1647.0,1088.0,1094.59,1083.56,1089.41,1647.0
2022-09-26 10:30:00,1090.06,1090.06,1086.09,1088.55,501.0,1090.06,1090.06,1086.09,1088.55,501.0
2022-09-26 11:00:00,1087.03,1087.69,1078.14,1078.15,1377.0,1087.03,1087.69,1078.14,1078.15,1377.0
2022-09-26 11:30:00,1078.16,1084.12,1078.16,1082.99,705.0,1078.16,1084.12,1078.16,1082.99,705.0
2022-09-26 12:00:00,1082.01,1082.42,1076.0,1076.5,611.0,1082.01,1082.42,1076.0,1076.5,611.0
2022-09-26 12:30:00,1076.0,1076.0,1072.19,1075.0,1055.0,1076.0,1076.0,1072.19,1075.0,1055.0
2022-09-26 13:00:00,1074.99,1074.99,1064.09,1067.0,1425.0,1074.99,1074.99,1064.09,1067.0,1425.0
2022-09-26 13:30:00,1068.93,1073.23,1068.32,1071.7,2136.0,1068.93,1073.23,1068.32,1071.7,2136.0
2022-09-26 14:00:00,1071.75,1076.87,1071.75,1072.83,923.0,1071.75,1076.87,1071.75,1072.83,923.0
2022-09-26 14:30:00,1072.7,1076.9,1071.25,1074.61,789.0,1072.7,1076.9,1071.25,1074.61,789.0
2022-09-26 15:00:00,1076.73,1081.15,1075.0,1076.63,861.0,1076.73,1081.15,1075.0,1076.63,861.0
2022-09-26 15:30:00,1076.73,1081.55,1069.89,1072.0,3755.0,1076.73,1081.55,1069.89,1072.0,3755.0
2022-09-27 09:30:00,1073.2,1079.27,1073.2,1075.99,3070.0,1073.2,1079.27,1073.2,1075.99,3070.0
2022-09-27 10:00:00,1075.97,1080.18,1071.6,1079.91,3557.0,1075.97,1080.18,1071.6,1079.91,3557.0
2022-09-27 10:30:00,1079.89,1083.59,1078.32,1080.15,1266.0,1079.89,1083.59,1078.32,1080.15,1266.0
2022-09-27 11:00:00,1080.0,1081.16,1074.99,1077.46,2388.0,1080.0,1081.16,1074.99,1077.46,2388.0
2022-09-27 11:30:00,1079.71,1080.51,1075.79,1078.0,2455.0,1079.71,1080.51,1075.79,1078.0,2455.0
2022-09-27 12:00:00,1078.71,1078.71,1067.6,1072.0,1881.0,1078.71,1078.71,1067.6,1072.0,1881.0
2022-09-27 12:30:00,1069.37,1073.69,1068.95,1070.1,719.0,1069.37,1073.69,1068.95,1070.1,719.0
2022-09-27 13:00:00,1070.34,1073.54,1068.02,1071.7,1581.0,1070.34,1073.54,1068.02,1071.7,1581.0
2022-09-27 13:30:00,1070.27,1074.79,1070.21,1074.79,1878.0,1070.27,1074.79,1070.21,1074.79,1878.0
2022-09-27 14:00:00,1074.84,1079.0,1071.3,1074.67,1281.0,1074.84,1079.0,1071.3,1074.67,1281.0
2022-09-27 14:30:00,1074.92,1082.33,1072.73,1080.51,1516.0,1074.92,1082.33,1072.73,1080.51,1516.0
2022-09-27 15:00:00,1079.57,1081.37,1076.76,1080.4,3054.0,1079.57,1081.37,1076.76,1080.4,3054.0
2022-09-27 15:30:00,1079.04,1083.55,1077.95,1083.54,8236.0,1079.04,1083.55,1077.95,1083.54,8236.0
2022-09-28 09:30:00,1088.92,1100.62,1081.5,1091.0,1466.0,1088.92,1100.62,1081.5,1091.0,1466.0
2022-09-28 10:00:00,1094.0,1097.01,1090.0,1094.97,1027.0,1094.0,1097.01,1090.0,1094.97,1027.0
2022-09-28 10:30:00,1097.99,1105.0,1091.19,1096.75,2560.0,1097.99,1105.0,1091.19,1096.75,2560.0
2022-09-28 11:00:00,1096.74,1108.01,1094.39,1108.0,1040.0,1096.74,1108.01,1094.39,1108.0,1040.0
2022-09-28 11:30:00,1103.77,1110.89,1099.46,1104.09,1881.0,1103.77,1110.89,1099.46,1104.09,1881.0
2022-09-28 12:00:00,1108.1,1108.11,1101.64,1103.01,932.0,1108.1,1108.11,1101.64,1103.01,932.0
2022-09-28 12:30:00,1103.33,1106.91,1101.5,1104.07,1282.0,1103.33,1106.91,1101.5,1104.07,1282.0
2022-09-28 13:00:00,1103.35,1107.43,1101.2,1104.68,12711.0,1103.35,1107.43,1101.2,1104.68,12711.0
2022-09-28 13:30:00,1103.39,1104.81,1100.65,1104.35,1082.0,1103.39,1104.81,1100.65,1104.35,1082.0
2022-09-28 14:00:00,1104.3,1104.3,1097.92,1099.3,917.0,1104.3,1104.3,1097.92,1099.3,917.0
2022-09-28 14:30:00,1100.26,1102.88,1099.19,1102.35,1358.0,1100.26,1102.88,1099.19,1102.35,1358.0
2022-09-28 15:00:00,1101.02,1107.11,1100.55,1104.36,1061.0,1101.02,1107.11,1100.55,1104.36,1061.0
2022-09-28 15:30:00,1105.4,1112.69,1102.09,1102.09,3609.0,1105.4,1112.69,1102.09,1102.09,3609.0
2022-09-29 09:30:00,1098.7,1099.5,1083.07,1087.21,1454.0,1098.7,1099.5,1083.07,1087.21,1454.0
2022-09-29 10:00:00,1090.7,1092.99,1081.06,1089.0,7625.0,1090.7,1092.99,1081.06,1089.0,7625.0
2022-09-29 10:30:00,1086.84,1088.99,1075.11,1082.0,18142.0,1086.84,1088.99,1075.11,1082.0,18142.0
2022-09-29 11:00:00,1083.0,1088.27,1080.25,1084.84,3472.0,1083.0,1088.27,1080.25,1084.84,3472.0
2022-09-29 11:30:00,1086.23,1092.18,1084.25,1090.3,1925.0,1086.23,1092.18,1084.25,1090.3,1925.0
2022-09-29 12:00:00,1090.72,1093.56,1090.11,1091.98,1405.0,1090.72,1093.56,1090.11,1091.98,1405.0
2022-09-29 12:30:00,1090.75,1096.51,1090.75,1092.51,1210.0,1090.75,1096.51,1090.75,1092.51,1210.0
2022-09-29 13:00:00,1092.71,1095.17,1091.01,1094.35,2260.0,1092.71,1095.17,1091.01,1094.35,2260.0
2022-09-29 13:30:00,1093.95,1096.93,1091.55,1093.95,2274.0,1093.95,1096.93,1091.55,1093.95,2274.0
2022-09-29 14:00:00,1094.02,1095.19,1092.46,1095.18,2165.0,1094.02,1095.19,1092.46,1095.18,2165.0
2022-09-29 14:30:00,1096.05,1100.72,1093.57,1093.57,1871.0,1096.05,1100.72,1093.57,1093.57,1871.0
2022-09-29 15:00:00,1092.71,1099.97,1092.71,1094.27,3477.0,1092.71,1099.97,1092.71,1094.27,3477.0
2022-09-29 15:30:00,1094.1,1107.48,1092.97,1101.96,5788.0,1094.1,1107.48,1092.97,1101.96,5788.0
2022-09-30 09:30:00,1099.63,1110.15,1093.21,1109.17,1287.0,1099.63,1110.15,1093.21,1109.17,1287.0
2022-09-30 10:00:00,1107.18,1107.42,1098.59,1100.1,1705.0,1107.18,1107.42,1098.59,1100.1,1705.0
2022-09-30 10:30:00,1100.75,1106.4,1099.8,1105.04,1414.0,1100.75,1106.4,1099.8,1105.04,1414.0
2022-09-30 11:00:00,1105.74,1111.31,1103.01,1108.9,1789.0,1105.74,1111.31,1103.01,1108.9,1789.0
2022-09-30 11:30:00,1108.98,1110.24,1100.16,1102.15,2006.0,1108.98,1110.24,1100.16,1102.15,2006.0
2022-09-30 12:00:00,1103.0,1103.0,1096.4,1100.3,1794.0,1103.0,1103.0,1096.4,1100.3,1794.0
2022-09-30 12:30:00,1099.25,1104.87,1097.42,1100.67,3494.0,1099.25,1104.87,1097.42,1100.67,3494.0
2022-09-30 13:00:00,1099.71,1101.04,1096.58,1099.77,1228.0,1099.71,1101.04,1096.58,1099.77,1228.0
2022-09-30 13:30:00,1100.91,1103.4,1098.35,1102.59,2776.0,1100.91,1103.4,1098.35,1102.59,2776.0
2022-09-30 14:00:00,1102.58,1106.86,1098.13,1100.54,2062.0,1102.58,1106.86,1098.13,1100.54,2062.0
2022-09-30 14:30:00,1099.65,1102.34,1091.53,1094.43,2441.0,1099.65,1102.34,1091.53,1094.43,2441.0
2022-09-30 15:00:00,1095.45,1098.99,1094.51,1098.79,2902.0,1095.45,1098.99,1094.51,1098.79,2902.0
2022-09-30 15:30:00,1098.86,1100.55,1084.08,1088.7,11306.0,1098.86,1100.55,1084.08,1088.7,11306.0
2022-10-03 09:30:00,1094.89,1097.97,1085.09,1090.71,1517.0,1094.89,1097.97,1085.09,1090.71,1517.0
2022-10-03 10:00:00,1097.02,1114.35,1097.02,1113.14,1445.0,1097.02,1114.35,1097.02,1113.14,1445.0
2022-10-03 10:30:00,1113.98,1116.59,1108.83,1114.28,902.0,1113.98,1116.59,1108.83,1114.28,902.0
2022-10-03 11:00:00,1114.13,1118.12,1111.59,1116.22,753.0,1114.13,1118.12,1111.59,1116.22,753.0
2022-10-03 11:30:00,1117.3,1121.49,1116.14,1118.39,853.0,1117.3,1121.49,1116.14,1118.39,853.0
2022-10-03 12:00:00,1122.21,1124.09,1120.0,1120.31,521.0,1122.21,1124.09,1120.0,1120.31,521.0
2022-10-03 12:30:00,1120.34,1121.55,1118.61,1121.55,1197.0,1120.34,1121.55,1118.61,1121.55,1197.0
2022-10-03 13:00:00,1121.26,1127.61,1120.97,1126.56,1992.0,1121.26,1127.61,1120.97,1126.56,1992.0
2022-10-03 13:30:00,1126.03,1129.48,1125.79,1129.18,736.0,1126.03,1129.48,1125.79,1129.18,736.0
2022-10-03 14:00:00,1129.33,1133.37,1128.96,1132.28,2021.0,1129.33,1133.37,1128.96,1132.28,2021.0
2022-10-03 14:30:00,1131.37,1137.28,1131.0,1136.93,2588.0,1131.37,1137.28,1131.0,1136.93,2588.0
2022-10-03 15:00:00,1136.47,1137.3,1126.52,1126.77,1442.0,1136.47,1137.3,1126.52,1126.77,1442.0
2022-10-03 15:30:00,1129.56,1132.02,1124.42,1127.06,5001.0,1129.56,1132.02,1124.42,1127.06,5001.0
2022-10-04 09:30:00,1139.85,1156.82,1136.54,1155.68,1615.0,1139.85,1156.82,1136.54,1155.68,1615.0
2022-10-04 10:00:00,1156.77,1161.54,1151.65,1155.26,2554.0,1156.77,1161.54,1151.65,1155.26,2554.0
2022-10-04 10:30:00,1156.39,1156.99,1151.92,1155.86,3085.0,1156.39,1156.99,1151.92,1155.86,3085.0
2022-10-04 11:00:00,1155.5,1164.55,1154.12,1164.55,3265.0,1155.5,1164.55,1154.12,1164.55,3265.0
2022-10-04 11:30:00,1162.01,1166.98,1160.12,1166.75,1563.0,1162.01,1166.98,1160.12,1166.75,1563.0
2022-10-04 12:00:00,1166.48,1168.93,1163.37,1166.0,1872.0,1166.48,1168.93,1163.37,1166.0,1872.0
2022-10-04 12:30:00,1167.3,1169.01,1166.68,1169.01,1511.0,1167.3,1169.01,1166.68,1169.01,1511.0
2022-10-04 13:00:00,1169.15,1169.16,1163.78,1166.4,2293.0,1169.15,1169.16,1163.78,1166.4,2293.0
2022-10-04 13:30:00,1167.0,1171.31,1165.65,1171.3,2264.0,1167.0,1171.31,1165.65,1171.3,2264.0
2022-10-04 14:00:00,1171.52,1171.69,1166.56,1169.94,4183.0,1171.52,1171.69,1166.56,1169.94,4183.0
2022-10-04 14:30:00,1167.97,1170.08,1165.41,1169.24,1616.0,1167.97,1170.08,1165.41,1169.24,1616.0
2022-10-04 15:00:00,1168.75,1170.52,1164.69,1169.52,3122.0,1168.75,1170.52,1164.69,1169.52,3122.0
2022-10-04 15:30:00,1169.59,1177.95,1168.29,1170.6,8286.0,1169.59,1177.95,1168.29,1170.6,8286.0
2022-10-05 09:30:00,1151.91,1165.54,1146.05,1156.65,1263.0,1151.91,1165.54,1146.05,1156.65,1263.0
2022-10-05 10:00:00,1155.46,1158.39,1147.93,1153.66,1226.0,1155.46,1158.39,1147.93,1153.66,1226.0
2022-10-05 10:30:00,1153.83,1156.98,1144.89,1148.22,976.0,1153.83,1156.98,1144.89,1148.22,976.0
2022-10-05 11:00:00,1148.3,1152.52,1148.3,1152.31,688.0,1148.3,1152.52,1148.3,1152.31,688.0
2022-10-05 11:30:00,1153.94,1155.9,1152.71,1152.71,432.0,1153.94,1155.9,1152.71,1152.71,432.0
2022-10-05 12:00:00,1151.41,1155.8,1148.7,1153.6,931.0,1151.41,1155.8,1148.7,1153.6,931.0
2022-10-05 12:30:00,1154.0,1154.09,1151.43,1153.01,1393.0,1154.0,1154.09,1151.43,1153.01,1393.0
2022-10-05 13:00:00,1153.01,1159.61,1152.0,1156.82,1412.0,1153.01,1159.61,1152.0,1156.82,1412.0
2022-10-05 13:30:00,1155.11,1157.05,1153.72,1154.7,1166.0,1155.11,1157.05,1153.72,1154.7,1166.0
2022-10-05 14:00:00,1154.58,1155.05,1152.5,1154.3,875.0,1154.58,1155.05,1152.5,1154.3,875.0
2022-10-05 14:30:00,1154.3,1154.3,1150.22,1150.22,861.0,1154.3,1154.3,1150.22,1150.22,861.0
2022-10-05 15:00:00,1152.15,1158.0,1151.23,1156.58,1853.0,1152.15,1158.0,1151.23,1156.58,1853.0
2022-10-05 15:30:00,1155.86,1157.44,1147.13,1147.14,5200.0,1155.86,1157.44,1147.13,1147.14,5200.0
2022-10-06 09:30:00,1153.61,1155.83,1145.27,1150.96,3068.0,1153.61,1155.83,1145.27,1150.96,3068.0
2022-10-06 10:00:00,1148.67,1149.78,1143.02,1144.2,726.0,1148.67,1149.78,1143.02,1144.2,726.0
2022-10-06 10:30:00,1143.0,1150.0,1142.89,1149.76,694.0,1143.0,1150.0,1142.89,1149.76,694.0
2022-10-06 11:00:00,1149.41,1149.8,1144.16,1145.86,866.0,1149.41,1149.8,1144.16,1145.86,866.0
2022-10-06 11:30:00,1146.16,1146.41,1143.0,1143.0,567.0,1146.16,1146.41,1143.0,1143.0,567.0
2022-10-06 12:00:00,1142.23,1143.17,1139.2,1142.06,757.0,1142.23,1143.17,1139.2,1142.06,757.0
2022-10-06 12:30:00,1142.29,1144.8,1141.21,1142.4,522.0,1142.29,1144.8,1141.21,1142.4,522.0
2022-10-06 13:00:00,1140.95,1142.68,1140.34,1141.47,732.0,1140.95,1142.68,1140.34,1141.47,732.0
2022-10-06 13:30:00,1141.33,1141.92,1137.86,1139.76,364.0,1141.33,1141.92,1137.86,1139.76,364.0
2022-10-06 14:00:00,1138.72,1139.12,1135.72,1139.12,890.0,1138.72,1139.12,1135.72,1139.12,890.0
2022-10-06 14:30:00,1139.11,1140.6,1135.86,1138.88,928.0,1139.11,1140.6,1135.86,1138.88,928.0
2022-10-06 15:00:00,1137.62,1140.44,1135.01,1138.45,1017.0,1137.62,1140.44,1135.01,1138.45,1017.0
2022-10-06 15:30:00,1139.21,1144.24,1138.0,1143.52,3823.0,1139.21,1144.24,1138.0,1143.52,3823.0
2022-10-07 09:30:00,1133.52,1141.71,1118.54,1123.59,1343.0,1133.52,1141.71,1118.54,1123.59,1343.0
2022-10-07 10:00:00,1123.92,1133.29,1122.6,1131.0,1450.0,1123.92,1133.29,1122.6,1131.0,1450.0
2022-10-07 10:30:00,1130.22,1144.58,1130.21,1141.38,3178.0,1130.22,1144.58,1130.21,1141.38,3178.0
2022-10-07 11:00:00,1141.38,1155.0,1141.34,1154.4,9736.0,1141.38,1155.0,1141.34,1154.4,9736.0
2022-10-07 11:30:00,1152.3,1155.0,1150.22,1153.19,6597.0,1152.3,1155.0,1150.22,1153.19,6597.0
2022-10-07 12:00:00,1152.16,1176.7,1151.82,1170.86,5874.0,1152.16,1176.7,1151.82,1170.86,5874.0
2022-10-07 12:30:00,1167.47,1175.52,1159.59,1164.3,8863.0,1167.47,1175.52,1159.59,1164.3,8863.0
2022-10-07 13:00:00,1163.63,1173.52,1163.15,1171.63,9019.0,1163.63,1173.52,1163.15,1171.63,9019.0
2022-10-07 13:30:00,1171.63,1173.0,1161.96,1163.43,5524.0,1171.63,1173.0,1161.96,1163.43,5524.0
2022-10-07 14:00:00,1163.91,1167.52,1160.42,1160.86,5137.0,1163.91,1167.52,1160.42,1160.86,5137.0
2022-10-07 14:30:00,1160.86,1165.95,1160.33,1162.85,4388.0,1160.86,1165.95,1160.33,1162.85,4388.0
2022-10-07 15:00:00,1163.18,1163.2,1153.26,1156.21,5330.0,1163.18,1163.2,1153.26,1156.21,5330.0
2022-10-07 15:30:00,1156.16,1161.33,1151.86,1151.94,13657.0,1156.16,1161.33,1151.86,1151.94,13657.0
2022-10-10 09:30:00,1157.32,1166.51,1153.78,1156.12,1275.0,1157.32,1166.51,1153.78,1156.12,1275.0
2022-10-10 10:00:00,1158.46,1164.69,1155.9,1163.33,4839.0,1158.46,1164.69,1155.9,1163.33,4839.0
2022-10-10 10:30:00,1161.83,1162.6,1155.1,1160.39,1901.0,1161.83,1162.6,1155.1,1160.39,1901.0
2022-10-10 11:00:00,1161.62,1168.89,1156.35,1168.24,2407.0,1161.62,1168.89,1156.35,1168.24,2407.0
2022-10-10 11:30:00,1168.98,1173.4,1163.3,1163.3,2641.0,1168.98,1173.4,1163.3,1163.3,2641.0
2022-10-10 12:00:00,1164.03,1167.91,1159.53,1162.38,2211.0,1164.03,1167.91,1159.53,1162.38,2211.0
2022-10-10 12:30:00,1162.38,1165.89,1162.16,1165.25,4018.0,1162.38,1165.89,1162.16,1165.25,4018.0
2022-10-10 13:00:00,1164.5,1168.94,1162.64,1164.7,6715.0,1164.5,1168.94,1162.64,1164.7,6715.0
2022-10-10 13:30:00,1165.74,1173.89,1160.86,1170.41,1099.0,1165.74,1173.89,1160.86,1170.41,1099.0
2022-10-10 14:00:00,1168.5,1168.54,1159.69,1161.24,1522.0,1168.5,1168.54,1159.69,1161.24,1522.0
2022-10-10 14:30:00,1161.27,1172.82,1161.27,1167.39,3570.0,1161.27,1172.82,1161.27,1167.39,3570.0
2022-10-10 15:00:00,1167.55,1167.9,1158.0,1161.73,2814.0,1167.55,1167.9,1158.0,1161.73,2814.0
2022-10-10 15:30:00,1161.52,1170.2,1159.63,1160.46,11788.0,1161.52,1170.2,1159.63,1160.46,11788.0
2022-10-11 09:30:00,1156.72,1166.18,1155.46,1157.0,1161.0,1156.72,1166.18,1155.46,1157.0,1161.0
2022-10-11 10:00:00,1156.66,1156.66,1149.53,1151.3,2235.0,1156.66,1156.66,1149.53,1151.3,2235.0
2022-10-11 10:30:00,1151.3,1152.34,1145.13,1146.96,2048.0,1151.3,1152.34,1145.13,1146.96,2048.0
2022-10-11 11:00:00,1148.64,1154.59,1147.84,1153.65,1787.0,1148.64,1154.59,1147.84,1153.65,1787.0
2022-10-11 11:30:00,1155.0,1158.6,1154.69,1154.69,1271.0,1155.0,1158.6,1154.69,1154.69,1271.0
2022-10-11 12:00:00,1154.62,1157.15,1150.02,1156.41,1700.0,1154.62,1157.15,1150.02,1156.41,1700.0
2022-10-11 12:30:00,1156.85,1160.91,1156.85,1160.15,1489.0,1156.85,1160.91,1156.85,1160.15,1489.0
2022-10-11 13:00:00,1160.17,1161.26,1156.35,1156.56,1820.0,1160.17,1161.26,1156.35,1156.56,1820.0
2022-10-11 13:30:00,1157.2,1161.38,1157.2,1158.87,2367.0,1157.2,1161.38,1157.2,1158.87,2367.0
2022-10-11 14:00:00,1158.64,1159.38,1155.3,1157.18,3025.0,1158.64,1159.38,1155.3,1157.18,3025.0
2022-10-11 14:30:00,1157.75,1159.56,1145.21,1147.29,1734.0,1157.75,1159.56,1145.21,1147.29,1734.0
2022-10-11 15:00:00,1146.11,1147.01,1133.55,1138.41,3568.0,1146.11,1147.01,1133.55,1138.41,3568.0
2022-10-11 15:30:00,1139.2,1147.27,1137.2,1147.17,3935.0,1139.2,1147.27,1137.2,1147.17,3935.0
2022-10-12 09:30:00,1141.09,1146.39,1139.41,1141.14,357.0,1141.09,1146.39,1139.41,1141.14,357.0
2022-10-12 10:00:00,1142.48,1144.52,1132.45,1139.09,1045.0,1142.48,1144.52,1132.45,1139.09,1045.0
2022-10-12 10:30:00,1139.32,1141.18,1137.06,1137.21,1002.0,1139.32,1141.18,1137.06,1137.21,1002.0
2022-10-12 11:00:00,1139.28,1143.25,1138.46,1139.12,3253.0,1139.28,1143.25,1138.46,1139.12,3253.0
2022-10-12 11:30:00,1138.28,1139.0,1135.75,1137.08,2066.0,1138.28,1139.0,1135.75,1137.08,2066.0
2022-10-12 12:00:00,1137.45,1141.21,1136.87,1139.54,1173.0,1137.45,1141.21,1136.87,1139.54,1173.0
2022-10-12 12:30:00,1140.28,1140.65,1135.18,1136.12,1688.0,1140.28,1140.65,1135.18,1136.12,1688.0
2022-10-12 13:00:00,1136.08,1136.23,1130.03,1132.57,1697.0,1136.08,1136.23,1130.03,1132.57,1697.0
2022-10-12 13:30:00,1132.08,1132.41,1129.74,1129.97,1635.0,1132.08,1132.41,1129.74,1129.97,1635.0
2022-10-12 14:00:00,1130.11,1135.65,1128.83,1135.27,4169.0,1130.11,1135.65,1128.83,1135.27,4169.0
2022-10-12 14:30:00,1134.95,1136.36,1132.26,1133.64,2142.0,1134.95,1136.36,1132.26,1133.64,2142.0
2022-10-12 15:00:00,1134.8,1138.9,1133.6,1137.07,1569.0,1134.8,1138.9,1133.6,1137.07,1569.0
2022-10-12 15:30:00,1136.92,1138.17,1127.41,1128.29,8080.0,1136.92,1138.17,1127.41,1128.29,8080.0
2022-10-13 09:30:00,1112.04,1122.53,1109.98,1111.85,2646.0,1112.04,1122.53,1109.98,1111.85,2646.0
2022-10-13 10:00:00,1112.31,1114.58,1105.21,1105.4,1449.0,1112.31,1114.58,1105.21,1105.4,1449.0
2022-10-13 10:30:00,1103.86,1111.33,1102.22,1106.31,2265.0,1103.86,1111.33,1102.22,1106.31,2265.0
2022-10-13 11:00:00,1106.87,1127.38,1106.87,1120.68,4184.0,1106.87,1127.38,1106.87,1120.68,4184.0
2022-10-13 11:30:00,1121.98,1136.51,1121.15,1135.47,1648.0,1121.98,1136.51,1121.15,1135.47,1648.0
2022-10-13 12:00:00,1136.35,1142.32,1136.34,1139.28,3283.0,1136.35,1142.32,1136.34,1139.28,3283.0
2022-10-13 12:30:00,1138.06,1148.72,1137.85,1146.78,1678.0,1138.06,1148.72,1137.85,1146.78,1678.0
2022-10-13 13:00:00,1145.45,1160.26,1145.28,1157.0,1135.0,1145.45,1160.26,1145.28,1157.0,1135.0
2022-10-13 13:30:00,1157.0,1161.11,1153.82,1155.32,860.0,1157.0,1161.11,1153.82,1155.32,860.0
2022-10-13 14:00:00,1159.58,1159.95,1151.11,1151.11,6101.0,1159.58,1159.95,1151.11,1151.11,6101.0
2022-10-13 14:30:00,1151.22,1153.53,1148.67,1152.01,8301.0,1151.22,1153.53,1148.67,1152.01,8301.0
2022-10-13 15:00:00,1151.83,1156.96,1151.5,1152.0,4704.0,1151.83,1156.96,1151.5,1152.0,4704.0
2022-10-13 15:30:00,1150.7,1155.36,1148.11,1151.92,6867.0,1150.7,1155.36,1148.11,1151.92,6867.0
2022-10-14 09:30:00,1154.99,1173.23,1154.99,1166.85,1932.0,1154.99,1173.23,1154.99,1166.85,1932.0
2022-10-14 10:00:00,1164.49,1164.49,1142.57,1148.25,777.0,1164.49,1164.49,1142.57,1148.25,777.0
2022-10-14 10:30:00,1148.0,1149.59,1140.25,1147.52,860.0,1148.0,1149.59,1140.25,1147.52,860.0
2022-10-14 11:00:00,1150.76,1155.63,1147.61,1151.89,787.0,1150.76,1155.63,1147.61,1151.89,787.0
2022-10-14 11:30:00,1150.28,1150.28,1144.54,1146.31,761.0,1150.28,1150.28,1144.54,1146.31,761.0
2022-10-14 12:00:00,1144.17,1151.99,1143.55,1149.48,2822.0,1144.17,1151.99,1143.55,1149.48,2822.0
2022-10-14 12:30:00,1150.89,1156.5,1147.49,1150.84,2052.0,1150.89,1156.5,1147.49,1150.84,2052.0
2022-10-14 13:00:00,1152.25,1152.56,1145.2,1146.79,869.0,1152.25,1152.56,1145.2,1146.79,869.0
2022-10-14 13:30:00,1149.31,1149.31,1144.9,1146.37,888.0,1149.31,1149.31,1144.9,1146.37,888.0
2022-10-14 14:00:00,1146.25,1146.25,1136.89,1138.68,1507.0,1146.25,1146.25,1136.89,1138.68,1507.0
2022-10-14 14:30:00,1138.69,1139.36,1135.36,1139.36,1093.0,1138.69,1139.36,1135.36,1139.36,1093.0
2022-10-14 15:00:00,1139.43,1139.95,1135.35,1139.24,763.0,1139.43,1139.95,1135.35,1139.24,763.0
2022-10-14 15:30:00,1138.3,1142.07,1131.11,1133.67,4788.0,1138.3,1142.07,1131.11,1133.67,4788.0
2022-10-17 09:30:00,1144.32,1158.08,1144.32,1149.45,2215.0,1144.32,1158.08,1144.32,1149.45,2215.0
2022-10-17 10:00:00,1155.86,1156.15,1148.39,1153.4,973.0,1155.86,1156.15,1148.39,1153.4,973.0
2022-10-17 10:30:00,1153.38,1155.59,1143.75,1149.48,2222.0,1153.38,1155.59,1143.75,1149.48,2222.0
2022-10-17 11:00:00,1150.55,1151.73,1145.5,1146.71,703.0,1150.55,1151.73,1145.5,1146.71,703.0
2022-10-17 11:30:00,1147.12,1149.0,1143.94,1144.09,1764.0,1147.12,1149.0,1143.94,1144.09,1764.0
2022-10-17 12:00:00,1144.63,1146.82,1143.01,1144.21,4815.0,1144.63,1146.82,1143.01,1144.21,4815.0
2022-10-17 12:30:00,1145.56,1146.29,1143.03,1143.35,3033.0,1145.56,1146.29,1143.03,1143.35,3033.0
2022-10-17 13:00:00,1142.8,1147.34,1142.25,1146.81,3737.0,1142.8,1147.34,1142.25,1146.81,3737.0
2022-10-17 13:30:00,1146.95,1147.53,1145.27,1146.0,1406.0,1146.95,1147.53,1145.27,1146.0,1406.0
2022-10-17 14:00:00,1146.6,1147.21,1142.99,1144.13,1676.0,1146.6,1147.21,1142.99,1144.13,1676.0
2022-10-17 14:30:00,1143.99,1147.53,1143.67,1147.0,794.0,1143.99,1147.53,1143.67,1147.0,794.0
2022-10-17 15:00:00,1147.13,1148.1,1145.97,1146.84,1709.0,1147.13,1148.1,1145.97,1146.84,1709.0
2022-10-17 15:30:00,1147.15,1154.9,1145.74,1148.11,6188.0,1147.15,1154.9,1145.74,1148.11,6188.0
2022-10-18 09:30:00,1169.84,1170.32,1163.32,1165.56,3241.0,1169.84,1170.32,1163.32,1165.56,3241.0
2022-10-18 10:00:00,1166.63,1170.3,1163.21,1165.49,1437.0,1166.63,1170.3,1163.21,1165.49,1437.0
2022-10-18 10:30:00,1167.17,1169.99,1163.72,1169.09,1351.0,1167.17,1169.99,1163.72,1169.09,1351.0
2022-10-18 11:00:00,1168.56,1170.0,1158.84,1160.11,1416.0,1168.56,1170.0,1158.84,1160.11,1416.0
2022-10-18 11:30:00,1161.99,1163.0,1158.0,1161.04,869.0,1161.99,1163.0,1158.0,1161.04,869.0
2022-10-18 12:00:00,1159.38,1164.46,1159.37,1163.92,787.0,1159.38,1164.46,1159.37,1163.92,787.0
2022-10-18 12:30:00,1163.81,1166.92,1163.81,1166.54,510.0,1163.81,1166.92,1163.81,1166.54,510.0
2022-10-18 13:00:00,1165.3,1168.18,1165.1,1168.18,795.0,1165.3,1168.18,1165.1,1168.18,795.0
2022-10-18 13:30:00,1168.52,1171.98,1167.26,1169.54,2306.0,1168.52,1171.98,1167.26,1169.54,2306.0
2022-10-18 14:00:00,1170.0,1170.83,1164.78,1166.24,645.0,1170.0,1170.83,1164.78,1166.24,645.0
2022-10-18 14:30:00,1166.94,1166.94,1161.85,1163.25,519.0,1166.94,1166.94,1161.85,1163.25,519.0
2022-10-18 15:00:00,1163.14,1165.24,1160.88,1164.77,825.0,1163.14,1165.24,1160.88,1164.77,825.0
2022-10-18 15:30:00,1164.77,1170.2,1164.08,1168.49,2498.0,1164.77,1170.2,1164.08,1168.49,2498.0
2022-10-19 09:30:00,1163.52,1178.45,1159.9,1167.37,1451.0,1163.52,1178.45,1159.9,1167.37,1451.0
2022-10-19 10:00:00,1169.39,1172.74,1159.15,1166.68,595.0,1169.39,1172.74,1159.15,1166.68,595.0
2022-10-19 10:30:00,1164.31,1170.28,1159.14,1162.18,1022.0,1164.31,1170.28,1159.14,1162.18,1022.0
2022-10-19 11:00:00,1162.37,1167.75,1162.23,1163.35,426.0,1162.37,1167.75,1162.23,1163.35,426.0
2022-10-19 11:30:00,1164.62,1164.62,1161.35,1162.2,680.0,1164.62,1164.62,1161.35,1162.2,680.0
2022-10-19 12:00:00,1160.61,1161.59,1157.43,1157.7,761.0,1160.61,1161.59,1157.43,1157.7,761.0
2022-10-19 12:30:00,1158.2,1158.85,1151.94,1154.89,527.0,1158.2,1158.85,1151.94,1154.89,527.0
2022-10-19 13:00:00,1153.1,1155.21,1151.33,1153.51,754.0,1153.1,1155.21,1151.33,1153.51,754.0
2022-10-19 13:30:00,1153.7,1153.86,1149.98,1152.24,1176.0,1153.7,1153.86,1149.98,1152.24,1176.0
2022-10-19 14:00:00,1150.75,1157.47,1150.75,1156.91,840.0,1150.75,1157.47,1150.75,1156.91,840.0
2022-10-19 14:30:00,1157.44,1158.56,1156.29,1157.13,456.0,1157.44,1158.56,1156.29,1157.13,456.0
2022-10-19 15:00:00,1157.75,1162.0,1156.33,1157.71,1611.0,1157.75,1162.0,1156.33,1157.71,1611.0
2022-10-19 15:30:00,1157.89,1165.34,1157.43,1159.71,3197.0,1157.89,1165.34,1157.43,1159.71,3197.0
2022-10-20 09:30:00,1157.21,1166.77,1142.87,1147.56,2539.0,1157.21,1166.77,1142.87,1147.56,2539.0
2022-10-20 10:00:00,1146.86,1151.0,1142.77,1148.0,1902.0,1146.86,1151.0,1142.77,1148.0,1902.0
2022-10-20 10:30:00,1145.63,1145.64,1138.21,1142.97,751.0,1145.63,1145.64,1138.21,1142.97,751.0
2022-10-20 11:00:00,1144.67,1144.7,1136.42,1137.03,1037.0,1144.67,1144.7,1136.42,1137.03,1037.0
2022-10-20 11:30:00,1137.68,1137.68,1130.0,1131.88,2434.0,1137.68,1137.68,1130.0,1131.88,2434.0
2022-10-20 12:00:00,1130.02,1131.78,1126.02,1127.01,2414.0,1130.02,1131.78,1126.02,1127.01,2414.0
2022-10-20 12:30:00,1127.97,1129.49,1125.0,1125.32,538.0,1127.97,1129.49,1125.0,1125.32,538.0
2022-10-20 13:00:00,1125.02,1125.5,1120.2,1120.26,1280.0,1125.02,1125.5,1120.2,1120.26,1280.0
2022-10-20 13:30:00,1120.21,1122.0,1115.07,1115.07,1487.0,1120.21,1122.0,1115.07,1115.07,1487.0
2022-10-20 14:00:00,1115.42,1116.57,1111.3,1111.72,1759.0,1115.42,1116.57,1111.3,1111.72,1759.0
2022-10-20 14:30:00,1112.97,1118.78,1112.97,1115.07,653.0,1112.97,1118.78,1112.97,1115.07,653.0
2022-10-20 15:00:00,1115.06,1124.9,1115.06,1116.63,1891.0,1115.06,1124.9,1115.06,1116.63,1891.0
2022-10-20 15:30:00,1115.14,1125.71,1115.14,1117.28,3556.0,1115.14,1125.71,1115.14,1117.28,3556.0
2022-10-21 09:30:00,1121.06,1140.4,1109.0,1140.38,2210.0,1121.06,1140.4,1109.0,1140.38,2210.0
2022-10-21 10:00:00,1135.97,1138.65,1119.4,1119.4,3741.0,1135.97,1138.65,1119.4,1119.4,3741.0
2022-10-21 10:30:00,1116.66,1126.12,1116.66,1119.34,3222.0,1116.66,1126.12,1116.66,1119.34,3222.0
2022-10-21 11:00:00,1120.27,1122.97,1117.18,1120.0,515.0,1120.27,1122.97,1117.18,1120.0,515.0
2022-10-21 11:30:00,1119.9,1128.54,1119.9,1126.19,1485.0,1119.9,1128.54,1119.9,1126.19,1485.0
2022-10-21 12:00:00,1126.2,1130.08,1118.28,1124.17,2289.0,1126.2,1130.08,1118.28,1124.17,2289.0
2022-10-21 12:30:00,1123.42,1135.99,1123.25,1133.9,732.0,1123.42,1135.99,1123.25,1133.9,732.0
2022-10-21 13:00:00,1132.7,1134.99,1126.27,1130.0,1569.0,1132.7,1134.99,1126.27,1130.0,1569.0
2022-10-21 13:30:00,1131.21,1135.73,1129.19,1135.61,682.0,1131.21,1135.73,1129.19,1135.61,682.0
2022-10-21 14:00:00,1135.61,1138.48,1127.97,1130.02,1172.0,1135.61,1138.48,1127.97,1130.02,1172.0
2022-10-21 14:30:00,1130.71,1132.92,1126.08,1130.29,1386.0,1130.71,1132.92,1126.08,1130.29,1386.0
2022-10-21 15:00:00,1131.54,1134.13,1130.29,1133.07,2176.0,1131.54,1134.13,1130.29,1133.07,2176.0
2022-10-21 15:30:00,1132.5,1137.47,1127.48,1135.9,3747.0,1132.5,1137.47,1127.48,1135.9,3747.0
2022-10-24 09:30:00,1143.49,1163.2,1136.01,1153.05,2657.0,1143.49,1163.2,1136.01,1153.05,2657.0
2022-10-24 10:00:00,1153.49,1153.5,1134.01,1142.79,4157.0,1153.49,1153.5,1134.01,1142.79,4157.0
2022-10-24 10:30:00,1144.37,1152.25,1141.36,1146.31,792.0,1144.37,1152.25,1141.36,1146.31,792.0
2022-10-24 11:00:00,1144.16,1155.18,1144.16,1155.18,1581.0,1144.16,1155.18,1144.16,1155.18,1581.0
2022-10-24 11:30:00,1154.02,1157.26,1148.24,1157.26,1057.0,1154.02,1157.26,1148.24,1157.26,1057.0
2022-10-24 12:00:00,1155.73,1156.1,1151.32,1151.32,2184.0,1155.73,1156.1,1151.32,1151.32,2184.0
2022-10-24 12:30:00,1153.18,1153.18,1148.61,1148.61,1596.0,1153.18,1153.18,1148.61,1148.61,1596.0
2022-10-24 13:00:00,1147.29,1151.77,1145.4,1145.4,556.0,1147.29,1151.77,1145.4,1145.4,556.0
2022-10-24 13:30:00,1142.19,1150.31,1142.11,1145.11,2306.0,1142.19,1150.31,1142.11,1145.11,2306.0
2022-10-24 14:00:00,1143.52,1147.51,1139.06,1141.08,1502.0,1143.52,1147.51,1139.06,1141.08,1502.0
2022-10-24 14:30:00,1141.0,1146.26,1137.96,1142.0,2159.0,1141.0,1146.26,1137.96,1142.0,2159.0
2022-10-24 15:00:00,1141.77,1148.65,1141.76,1146.92,907.0,1141.77,1148.65,1141.76,1146.92,907.0
2022-10-24 15:30:00,1148.75,1149.71,1144.37,1145.97,2279.0,1148.75,1149.71,1144.37,1145.97,2279.0
2022-10-25 09:30:00,1139.36,1148.8,1135.9,1148.24,676.0,1139.36,1148.8,1135.9,1148.24,676.0
2022-10-25 10:00:00,1146.03,1150.44,1134.01,1135.55,1293.0,1146.03,1150.44,1134.01,1135.55,1293.0
2022-10-25 10:30:00,1135.55,1138.94,1130.17,1133.62,2380.0,1135.55,1138.94,1130.17,1133.62,2380.0
2022-10-25 11:00:00,1135.21,1141.89,1135.2,1140.88,481.0,1135.21,1141.89,1135.2,1140.88,481.0
2022-10-25 11:30:00,1140.81,1143.24,1135.9,1137.99,893.0,1140.81,1143.24,1135.9,1137.99,893.0
2022-10-25 12:00:00,1139.18,1145.6,1137.96,1141.64,1258.0,1139.18,1145.6,1137.96,1141.64,1258.0
2022-10-25 12:30:00,1143.71,1145.78,1141.6,1145.69,890.0,1143.71,1145.78,1141.6,1145.69,890.0
2022-10-25 13:00:00,1145.6,1149.35,1141.0,1142.3,1418.0,1145.6,1149.35,1141.0,1142.3,1418.0
2022-10-25 13:30:00,1142.5,1147.2,1141.31,1144.09,1264.0,1142.5,1147.2,1141.31,1144.09,1264.0
2022-10-25 14:00:00,1144.08,1150.0,1144.04,1147.35,1178.0,1144.08,1150.0,1144.04,1147.35,1178.0
2022-10-25 14:30:00,1148.26,1151.5,1146.9,1148.96,1504.0,1148.26,1151.5,1146.9,1148.96,1504.0
2022-10-25 15:00:00,1150.46,1155.54,1148.96,1153.62,1636.0,1150.46,1155.54,1148.96,1153.62,1636.0
2022-10-25 15:30:00,1152.72,1159.11,1151.53,1154.96,3536.0,1152.72,1159.11,1151.53,1154.96,3536.0
2022-10-26 09:30:00,1161.04,1169.96,1148.7,1149.14,1601.0,1161.04,1169.96,1148.7,1149.14,1601.0
2022-10-26 10:00:00,1152.46,1160.0,1149.19,1155.96,1114.0,1152.46,1160.0,1149.19,1155.96,1114.0
2022-10-26 10:30:00,1159.33,1159.33,1149.81,1151.49,491.0,1159.33,1159.33,1149.81,1151.49,491.0
2022-10-26 11:00:00,1153.56,1165.27,1153.56,1164.0,1565.0,1153.56,1165.27,1153.56,1164.0,1565.0
2022-10-26 11:30:00,1164.6,1168.0,1162.17,1166.73,733.0,1164.6,1168.0,1162.17,1166.73,733.0
2022-10-26 12:00:00,1168.01,1168.99,1162.52,1165.1,439.0,1168.01,1168.99,1162.52,1165.1,439.0
2022-10-26 12:30:00,1162.21,1164.03,1153.83,1159.69,728.0,1162.21,1164.03,1153.83,1159.69,728.0
2022-10-26 13:00:00,1159.84,1164.7,1159.63,1162.48,979.0,1159.84,1164.7,1159.63,1162.48,979.0
2022-10-26 13:30:00,1164.3,1164.3,1157.39,1159.05,925.0,1164.3,1164.3,1157.39,1159.05,925.0
2022-10-26 14:00:00,1158.45,1161.59,1152.07,1152.07,1331.0,1158.45,1161.59,1152.07,1152.07,1331.0
2022-10-26 14:30:00,1153.51,1158.94,1150.83,1152.98,1415.0,1153.51,1158.94,1150.83,1152.98,1415.0
2022-10-26 15:00:00,1151.89,1153.92,1147.51,1153.21,1032.0,1151.89,1153.92,1147.51,1153.21,1032.0
2022-10-26 15:30:00,1152.61,1159.7,1152.37,1157.02,3940.0,1152.61,1159.7,1152.37,1157.02,3940.0
2022-10-27 09:30:00,1160.12,1178.0,1160.12,1169.64,3149.0,1160.12,1178.0,1160.12,1169.64,3149.0
2022-10-27 10:00:00,1169.85,1181.08,1164.83,1179.7,4849.0,1169.85,1181.08,1164.83,1179.7,4849.0
2022-10-27 10:30:00,1179.7,1180.95,1170.52,1170.52,1439.0,1179.7,1180.95,1170.52,1170.52,1439.0
2022-10-27 11:00:00,1170.6,1176.09,1170.6,1172.49,1109.0,1170.6,1176.09,1170.6,1172.49,1109.0
2022-10-27 11:30:00,1173.09,1176.84,1170.71,1176.84,513.0,1173.09,1176.84,1170.71,1176.84,513.0
2022-10-27 12:00:00,1176.97,1182.77,1176.76,1179.43,2184.0,1176.97,1182.77,1176.76,1179.43,2184.0
2022-10-27 12:30:00,1178.24,1179.01,1168.96,1171.0,2166.0,1178.24,1179.01,1168.96,1171.0,2166.0
2022-10-27 13:00:00,1171.6,1176.0,1166.16,1166.19,3001.0,1171.6,1176.0,1166.16,1166.19,3001.0
2022-10-27 13:30:00,1166.05,1170.28,1164.96,1168.46,2494.0,1166.05,1170.28,1164.96,1168.46,2494.0
2022-10-27 14:00:00,1168.01,1171.44,1165.05,1171.3,2507.0,1168.01,1171.44,1165.05,1171.3,2507.0
2022-10-27 14:30:00,1171.14,1171.3,1164.6,1164.63,1321.0,1171.14,1171.3,1164.6,1164.63,1321.0
2022-10-27 15:00:00,1164.9,1167.87,1162.32,1164.01,1355.0,1164.9,1167.87,1162.32,1164.01,1355.0
2022-10-27 15:30:00,1164.69,1169.2,1164.65,1165.98,4034.0,1164.69,1169.2,1164.65,1165.98,4034.0
2022-10-28 09:30:00,1172.08,1188.18,1165.98,1184.24,655.0,1172.08,1188.18,1165.98,1184.24,655.0
2022-10-28 10:00:00,1186.0,1188.63,1174.76,1185.54,1821.0,1186.0,1188.63,1174.76,1185.54,1821.0
2022-10-28 10:30:00,1185.41,1191.63,1185.02,1191.0,1522.0,1185.41,1191.63,1185.02,1191.0,1522.0
2022-10-28 11:00:00,1191.47,1198.13,1189.59,1197.73,1059.0,1191.47,1198.13,1189.59,1197.73,1059.0
2022-10-28 11:30:00,1199.0,1202.56,1193.5,1202.56,1151.0,1199.0,1202.56,1193.5,1202.56,1151.0
2022-10-28 12:00:00,1199.26,1201.38,1194.72,1201.21,1174.0,1199.26,1201.38,1194.72,1201.21,1174.0
2022-10-28 12:30:00,1200.46,1203.09,1198.95,1200.8,1119.0,1200.46,1203.09,1198.95,1200.8,1119.0
2022-10-28 13:00:00,1201.02,1206.2,1201.02,1204.48,561.0,1201.02,1206.2,1201.02,1204.48,561.0
2022-10-28 13:30:00,1204.47,1205.49,1200.23,1200.79,1976.0,1204.47,1205.49,1200.23,1200.79,1976.0
2022-10-28 14:00:00,1200.6,1200.6,1194.44,1195.96,2137.0,1200.6,1200.6,1194.44,1195.96,2137.0
2022-10-28 14:30:00,1195.68,1199.42,1194.49,1199.4,2428.0,1195.68,1199.42,1194.49,1199.4,2428.0
2022-10-28 15:00:00,1199.37,1203.9,1199.37,1201.73,1533.0,1199.37,1203.9,1199.37,1201.73,1533.0
2022-10-28 15:30:00,1201.73,1205.1,1199.31,1199.31,5073.0,1201.73,1205.1,1199.31,1199.31,5073.0
2022-10-31 09:30:00,1198.17,1203.99,1182.13,1192.54,1544.0,1198.17,1203.99,1182.13,1192.54,1544.0
2022-10-31 10:00:00,1192.88,1218.06,1192.88,1202.61,2509.0,1192.88,1218.06,1192.88,1202.61,2509.0
2022-10-31 10:30:00,1203.1,1203.67,1196.95,1200.28,1973.0,1203.1,1203.67,1196.95,1200.28,1973.0
2022-10-31 11:00:00,1200.59,1209.94,1199.02,1204.0,1571.0,1200.59,1209.94,1199.02,1204.0,1571.0
2022-10-31 11:30:00,1203.9,1211.47,1203.9,1208.09,317.0,1203.9,1211.47,1203.9,1208.09,317.0
2022-10-31 12:00:00,1206.2,1208.66,1202.69,1203.99,737.0,1206.2,1208.66,1202.69,1203.99,737.0
2022-10-31 12:30:00,1203.0,1207.72,1202.67,1204.45,543.0,1203.0,1207.72,1202.67,1204.45,543.0
2022-10-31 13:00:00,1207.4,1207.8,1200.74,1204.64,2165.0,1207.4,1207.8,1200.74,1204.64,2165.0
2022-10-31 13:30:00,1205.72,1206.87,1202.04,1203.17,942.0,1205.72,1206.87,1202.04,1203.17,942.0
2022-10-31 14:00:00,1204.76,1205.51,1202.85,1204.41,326.0,1204.76,1205.51,1202.85,1204.41,326.0
2022-10-31 14:30:00,1204.37,1209.87,1204.34,1207.1,881.0,1204.37,1209.87,1204.34,1207.1,881.0
2022-10-31 15:00:00,1206.77,1209.93,1203.7,1207.31,1132.0,1206.77,1209.93,1203.7,1207.31,1132.0
2022-10-31 15:30:00,1207.09,1212.0,1205.91,1211.94,4634.0,1207.09,1212.0,1205.91,1211.94,4634.0
2022-11-01 09:30:00,1208.48,1222.0,1197.78,1222.0,1920.0,1208.48,1222.0,1197.78,1222.0,1920.0
2022-11-01 10:00:00,1218.5,1218.85,1206.54,1210.14,3053.0,1218.5,1218.85,1206.54,1210.14,3053.0
2022-11-01 10:30:00,1212.57,1214.95,1206.55,1207.95,1377.0,1212.57,1214.95,1206.55,1207.95,1377.0
2022-11-01 11:00:00,1207.96,1213.35,1206.05,1213.12,1088.0,1207.96,1213.35,1206.05,1213.12,1088.0
2022-11-01 11:30:00,1213.12,1214.36,1205.17,1210.69,794.0,1213.12,1214.36,1205.17,1210.69,794.0
2022-11-01 12:00:00,1208.09,1212.73,1207.3,1210.0,534.0,1208.09,1212.73,1207.3,1210.0,534.0
2022-11-01 12:30:00,1208.44,1212.99,1207.34,1209.3,1297.0,1208.44,1212.99,1207.34,1209.3,1297.0
2022-11-01 13:00:00,1208.5,1213.0,1208.0,1212.07,1147.0,1208.5,1213.0,1208.0,1212.07,1147.0
2022-11-01 13:30:00,1211.35,1212.5,1206.66,1209.21,1423.0,1211.35,1212.5,1206.66,1209.21,1423.0
2022-11-01 14:00:00,1209.49,1209.91,1199.25,1206.59,1624.0,1209.49,1209.91,1199.25,1206.59,1624.0
2022-11-01 14:30:00,1206.5,1206.89,1202.34,1205.65,1192.0,1206.5,1206.89,1202.34,1205.65,1192.0
2022-11-01 15:00:00,1204.3,1207.94,1204.17,1204.9,994.0,1204.3,1207.94,1204.17,1204.9,994.0
2022-11-01 15:30:00,1204.31,1212.05,1204.31,1207.01,5418.0,1204.31,1212.05,1204.31,1207.01,5418.0
2022-11-02 09:30:00,1204.21,1215.89,1203.99,1208.13,1955.0,1204.21,1215.89,1203.99,1208.13,1955.0
2022-11-02 10:00:00,1209.16,1212.71,1201.34,1207.67,2542.0,1209.16,1212.71,1201.34,1207.67,2542.0
2022-11-02 10:30:00,1208.27,1213.1,1208.2,1212.38,2009.0,1208.27,1213.1,1208.2,1212.38,2009.0
2022-11-02 11:00:00,1213.67,1217.69,1210.51,1211.22,976.0,1213.67,1217.69,1210.51,1211.22,976.0
2022-11-02 11:30:00,1210.92,1213.85,1208.5,1209.48,3688.0,1210.92,1213.85,1208.5,1209.48,3688.0
2022-11-02 12:00:00,1209.4,1213.4,1206.2,1213.4,1771.0,1209.4,1213.4,1206.2,1213.4,1771.0
2022-11-02 12:30:00,1211.95,1213.45,1210.01,1210.63,661.0,1211.95,1213.45,1210.01,1210.63,661.0
2022-11-02 13:00:00,1209.57,1211.08,1208.38,1210.48,999.0,1209.57,1211.08,1208.38,1210.48,999.0
2022-11-02 13:30:00,1210.48,1211.27,1207.56,1208.53,937.0,1210.48,1211.27,1207.56,1208.53,937.0
2022-11-02 14:00:00,1207.15,1231.93,1207.0,1231.93,4909.0,1207.15,1231.93,1207.0,1231.93,4909.0
2022-11-02 14:30:00,1233.68,1233.73,1212.04,1226.99,8279.0,1233.68,1233.73,1212.04,1226.99,8279.0
2022-11-02 15:00:00,1226.99,1232.73,1206.13,1213.54,4070.0,1226.99,1232.73,1206.13,1213.54,4070.0
2022-11-02 15:30:00,1212.86,1219.39,1206.82,1211.65,6510.0,1212.86,1219.39,1206.82,1211.65,6510.0
2022-11-03 09:30:00,1204.81,1206.59,1190.51,1198.14,1874.0,1204.81,1206.59,1190.51,1198.14,1874.0
2022-11-03 10:00:00,1198.36,1209.19,1198.36,1206.69,1304.0,1198.36,1209.19,1198.36,1206.69,1304.0
2022-11-03 10:30:00,1207.0,1207.0,1197.78,1202.63,570.0,1207.0,1207.0,1197.78,1202.63,570.0
2022-11-03 11:00:00,1204.47,1207.0,1200.06,1205.81,981.0,1204.47,1207.0,1200.06,1205.81,981.0
2022-11-03 11:30:00,1204.0,1212.95,1203.8,1209.04,1709.0,1204.0,1212.95,1203.8,1209.04,1709.0
2022-11-03 12:00:00,1208.35,1211.47,1206.02,1207.62,1246.0,1208.35,1211.47,1206.02,1207.62,1246.0
2022-11-03 12:30:00,1207.59,1217.72,1207.54,1217.72,1782.0,1207.59,1217.72,1207.54,1217.72,1782.0
2022-11-03 13:00:00,1217.72,1223.45,1217.0,1220.11,2936.0,1217.72,1223.45,1217.0,1220.11,2936.0
2022-11-03 13:30:00,1219.0,1223.91,1219.0,1223.91,2237.0,1219.0,1223.91,1219.0,1223.91,2237.0
2022-11-03 14:00:00,1222.19,1234.69,1218.29,1230.42,3526.0,1222.19,1234.69,1218.29,1230.42,3526.0
2022-11-03 14:30:00,1230.1,1233.29,1223.19,1225.57,4336.0,1230.1,1233.29,1223.19,1225.57,4336.0
2022-11-03 15:00:00,1225.56,1230.85,1224.51,1230.59,3516.0,1225.56,1230.85,1224.51,1230.59,3516.0
2022-11-03 15:30:00,1229.15,1232.86,1219.57,1222.0,10879.0,1229.15,1232.86,1219.57,1222.0,10879.0
2022-11-04 09:30:00,1230.91,1230.91,1215.01,1215.25,1584.0,1230.91,1230.91,1215.01,1215.25,1584.0
2022-11-04 10:00:00,1222.34,1230.81,1220.01,1228.18,1055.0,1222.34,1230.81,1220.01,1228.18,1055.0
2022-11-04 10:30:00,1227.74,1231.69,1226.0,1226.5,1466.0,1227.74,1231.69,1226.0,1226.5,1466.0
2022-11-04 11:00:00,1227.1,1228.45,1220.0,1220.0,2395.0,1227.1,1228.45,1220.0,1220.0,2395.0
2022-11-04 11:30:00,1217.65,1227.16,1202.64,1204.72,1408.0,1217.65,1227.16,1202.64,1204.72,1408.0
2022-11-04 12:00:00,1203.2,1205.8,1199.68,1203.44,756.0,1203.2,1205.8,1199.68,1203.44,756.0
2022-11-04 12:30:00,1203.35,1206.0,1198.95,1201.78,879.0,1203.35,1206.0,1198.95,1201.78,879.0
2022-11-04 13:00:00,1202.74,1205.1,1199.0,1201.9,971.0,1202.74,1205.1,1199.0,1201.9,971.0
2022-11-04 13:30:00,1202.41,1204.79,1201.11,1202.44,1265.0,1202.41,1204.79,1201.11,1202.44,1265.0
2022-11-04 14:00:00,1202.6,1208.29,1199.01,1205.89,1789.0,1202.6,1208.29,1199.01,1205.89,1789.0
2022-11-04 14:30:00,1210.26,1213.75,1206.56,1210.8,2782.0,1210.26,1213.75,1206.56,1210.8,2782.0
2022-11-04 15:00:00,1210.62,1213.75,1208.84,1211.41,1109.0,1210.62,1213.75,1208.84,1211.41,1109.0
2022-11-04 15:30:00,1211.38,1213.28,1204.0,1208.46,4113.0,1211.38,1213.28,1204.0,1208.46,4113.0
2022-11-07 09:30:00,1221.3,1221.3,1206.1,1214.99,1541.0,1221.3,1221.3,1206.1,1214.99,1541.0
2022-11-07 10:00:00,1215.0,1225.59,1207.26,1219.99,1211.0,1215.0,1225.59,1207.26,1219.99,1211.0
2022-11-07 10:30:00,1222.76,1222.76,1214.1,1214.31,582.0,1222.76,1222.76,1214.1,1214.31,582.0
2022-11-07 11:00:00,1216.38,1222.5,1212.15,1222.35,1915.0,1216.38,1222.5,1212.15,1222.35,1915.0
2022-11-07 11:30:00,1220.44,1225.02,1217.51,1223.6,1782.0,1220.44,1225.02,1217.51,1223.6,1782.0
2022-11-07 12:00:00,1221.82,1229.23,1221.82,1228.34,2262.0,1221.82,1229.23,1221.82,1228.34,2262.0
2022-11-07 12:30:00,1228.39,1230.68,1226.41,1228.6,847.0,1228.39,1230.68,1226.41,1228.6,847.0
2022-11-07 13:00:00,1230.71,1231.22,1226.84,1228.74,738.0,1230.71,1231.22,1226.84,1228.74,738.0
2022-11-07 13:30:00,1229.84,1232.55,1227.36,1230.92,1023.0,1229.84,1232.55,1227.36,1230.92,1023.0
2022-11-07 14:00:00,1230.92,1236.18,1228.88,1235.6,935.0,1230.92,1236.18,1228.88,1235.6,935.0
2022-11-07 14:30:00,1236.67,1239.77,1235.05,1237.55,1299.0,1236.67,1239.77,1235.05,1237.55,1299.0
2022-11-07 15:00:00,1237.69,1240.44,1231.93,1234.39,1946.0,1237.69,1240.44,1231.93,1234.39,1946.0
2022-11-07 15:30:00,1236.43,1238.9,1233.67,1234.72,5156.0,1236.43,1238.9,1233.67,1234.72,5156.0
2022-11-08 09:30:00,1231.5,1236.38,1229.0,1230.39,1877.0,1231.5,1236.38,1229.0,1230.39,1877.0
2022-11-08 10:00:00,1232.61,1235.11,1226.09,1229.05,1278.0,1232.61,1235.11,1226.09,1229.05,1278.0
2022-11-08 10:30:00,1230.15,1234.74,1226.61,1230.28,1141.0,1230.15,1234.74,1226.61,1230.28,1141.0
2022-11-08 11:00:00,1230.0,1232.24,1226.15,1229.28,2373.0,1230.0,1232.24,1226.15,1229.28,2373.0
2022-11-08 11:30:00,1229.28,1235.12,1227.39,1228.8,590.0,1229.28,1235.12,1227.39,1228.8,590.0
2022-11-08 12:00:00,1229.9,1231.17,1227.4,1230.79,232.0,1229.9,1231.17,1227.4,1230.79,232.0
2022-11-08 12:30:00,1227.3,1230.25,1222.01,1228.8,661.0,1227.3,1230.25,1222.01,1228.8,661.0
2022-11-08 13:00:00,1229.7,1231.95,1219.0,1219.0,601.0,1229.7,1231.95,1219.0,1219.0,601.0
2022-11-08 13:30:00,1220.46,1225.17,1217.81,1220.52,479.0,1220.46,1225.17,1217.81,1220.52,479.0
2022-11-08 14:00:00,1220.19,1222.65,1207.09,1209.42,1254.0,1220.19,1222.65,1207.09,1209.42,1254.0
2022-11-08 14:30:00,1211.49,1224.99,1209.41,1220.0,1248.0,1211.49,1224.99,1209.41,1220.0,1248.0
2022-11-08 15:00:00,1220.16,1226.32,1218.49,1223.2,1362.0,1220.16,1226.32,1218.49,1223.2,1362.0
2022-11-08 15:30:00,1225.74,1228.76,1215.28,1215.28,3469.0,1225.74,1228.76,1215.28,1215.28,3469.0
2022-11-09 09:30:00,1213.98,1219.03,1207.75,1208.6,491.0,1213.98,1219.03,1207.75,1208.6,491.0
2022-11-09 10:00:00,1213.29,1225.31,1212.26,1212.31,568.0,1213.29,1225.31,1212.26,1212.31,568.0
2022-11-09 10:30:00,1218.78,1219.16,1208.04,1213.54,874.0,1218.78,1219.16,1208.04,1213.54,874.0
2022-11-09 11:00:00,1210.0,1210.97,1208.19,1208.37,1086.0,1210.0,1210.97,1208.19,1208.37,1086.0
2022-11-09 11:30:00,1208.2,1210.0,1204.63,1204.74,1442.0,1208.2,1210.0,1204.63,1204.74,1442.0
2022-11-09 12:00:00,1204.75,1218.08,1204.74,1214.51,1588.0,1204.75,1218.08,1204.74,1214.51,1588.0
2022-11-09 12:30:00,1216.4,1218.82,1213.3,1216.2,832.0,1216.4,1218.82,1213.3,1216.2,832.0
2022-11-09 13:00:00,1216.93,1218.68,1214.71,1217.53,1683.0,1216.93,1218.68,1214.71,1217.53,1683.0
2022-11-09 13:30:00,1217.01,1218.14,1214.18,1218.14,695.0,1217.01,1218.14,1214.18,1218.14,695.0
2022-11-09 14:00:00,1216.23,1218.49,1213.97,1216.21,1252.0,1216.23,1218.49,1213.97,1216.21,1252.0
2022-11-09 14:30:00,1216.21,1217.47,1209.81,1209.81,1530.0,1216.21,1217.47,1209.81,1209.81,1530.0
2022-11-09 15:00:00,1208.09,1211.54,1203.73,1209.78,5265.0,1208.09,1211.54,1203.73,1209.78,5265.0
2022-11-09 15:30:00,1211.53,1216.94,1208.16,1215.26,4036.0,1211.53,1216.94,1208.16,1215.26,4036.0
2022-11-10 09:30:00,1246.61,1247.34,1235.0,1247.34,951.0,1246.61,1247.34,1235.0,1247.34,951.0
2022-11-10 10:00:00,1249.0,1258.6,1240.79,1255.16,1469.0,1249.0,1258.6,1240.79,1255.16,1469.0
2022-11-10 10:30:00,1255.61,1265.2,1250.84,1263.81,771.0,1255.61,1265.2,1250.84,1263.81,771.0
2022-11-10 11:00:00,1262.44,1273.18,1261.0,1271.79,3364.0,1262.44,1273.18,1261.0,1271.79,3364.0
2022-11-10 11:30:00,1271.81,1274.52,1271.07,1274.38,1645.0,1271.81,1274.52,1271.07,1274.38,1645.0
2022-11-10 12:00:00,1274.9,1275.8,1271.31,1274.8,1380.0,1274.9,1275.8,1271.31,1274.8,1380.0
2022-11-10 12:30:00,1274.02,1274.71,1272.41,1273.57,1373.0,1274.02,1274.71,1272.41,1273.57,1373.0
2022-11-10 13:00:00,1274.26,1277.37,1273.14,1275.76,1477.0,1274.26,1277.37,1273.14,1275.76,1477.0
2022-11-10 13:30:00,1277.26,1284.6,1276.56,1283.9,1798.0,1277.26,1284.6,1276.56,1283.9,1798.0
2022-11-10 14:00:00,1284.01,1286.58,1281.01,1282.91,3241.0,1284.01,1286.58,1281.01,1282.91,3241.0
2022-11-10 14:30:00,1283.28,1283.7,1281.65,1282.13,2085.0,1283.28,1283.7,1281.65,1282.13,2085.0
2022-11-10 15:00:00,1281.68,1282.59,1272.6,1280.16,6204.0,1281.68,1282.59,1272.6,1280.16,6204.0
2022-11-10 15:30:00,1281.08,1286.2,1279.25,1286.19,7220.0,1281.08,1286.2,1279.25,1286.19,7220.0
2022-11-11 09:30:00,1299.41,1300.0,1280.47,1290.37,3217.0,1299.41,1300.0,1280.47,1290.37,3217.0
2022-11-11 10:00:00,1292.4,1293.99,1284.07,1287.13,874.0,1292.4,1293.99,1284.07,1287.13,874.0
2022-11-11 10:30:00,1285.0,1288.15,1276.95,1282.88,738.0,1285.0,1288.15,1276.95,1282.88,738.0
2022-11-11 11:00:00,1284.7,1288.14,1278.81,1278.81,1727.0,1284.7,1288.14,1278.81,1278.81,1727.0
2022-11-11 11:30:00,1281.99,1290.61,1279.87,1290.6,3193.0,1281.99,1290.61,1279.87,1290.6,3193.0
2022-11-11 12:00:00,1284.72,1288.46,1277.52,1278.82,797.0,1284.72,1288.46,1277.52,1278.82,797.0
2022-11-11 12:30:00,1277.36,1281.43,1273.15,1273.38,2162.0,1277.36,1281.43,1273.15,1273.38,2162.0
2022-11-11 13:00:00,1273.02,1277.67,1268.37,1277.67,3428.0,1273.02,1277.67,1268.37,1277.67,3428.0
2022-11-11 13:30:00,1277.31,1285.08,1277.31,1283.55,1201.0,1277.31,1285.08,1277.31,1283.55,1201.0
2022-11-11 14:00:00,1284.68,1287.49,1284.03,1287.47,1078.0,1284.68,1287.49,1284.03,1287.47,1078.0
2022-11-11 14:30:00,1287.47,1288.32,1283.18,1285.2,1480.0,1287.47,1288.32,1283.18,1285.2,1480.0
2022-11-11 15:00:00,1285.31,1287.77,1279.01,1287.13,1288.0,1285.31,1287.77,1279.01,1287.13,1288.0
2022-11-11 15:30:00,1287.89,1291.35,1280.2,1287.13,6479.0,1287.89,1291.35,1280.2,1287.13,6479.0
2022-11-14 09:30:00,1284.47,1291.77,1280.23,1288.63,1340.0,1284.47,1291.77,1280.23,1288.63,1340.0
2022-11-14 10:00:00,1287.83,1291.3,1283.78,1286.07,1468.0,1287.83,1291.3,1283.78,1286.07,1468.0
2022-11-14 10:30:00,1285.9,1288.6,1284.0,1287.23,985.0,1285.9,1288.6,1284.0,1287.23,985.0
2022-11-14 11:00:00,1287.14,1288.08,1285.34,1286.86,580.0,1287.14,1288.08,1285.34,1286.86,580.0
2022-11-14 11:30:00,1286.64,1290.95,1283.2,1286.39,960.0,1286.64,1290.95,1283.2,1286.39,960.0
2022-11-14 12:00:00,1287.96,1287.98,1280.93,1283.6,734.0,1287.96,1287.98,1280.93,1283.6,734.0
2022-11-14 12:30:00,1282.59,1283.91,1277.82,1279.46,1913.0,1282.59,1283.91,1277.82,1279.46,1913.0
2022-11-14 13:00:00,1278.7,1281.93,1278.69,1281.93,704.0,1278.7,1281.93,1278.69,1281.93,704.0
2022-11-14 13:30:00,1281.29,1281.62,1275.11,1277.39,1064.0,1281.29,1281.62,1275.11,1277.39,1064.0
2022-11-14 14:00:00,1276.52,1276.52,1268.47,1269.97,1053.0,1276.52,1276.52,1268.47,1269.97,1053.0
2022-11-14 14:30:00,1270.32,1272.41,1265.34,1268.6,1750.0,1270.32,1272.41,1265.34,1268.6,1750.0
2022-11-14 15:00:00,1268.17,1269.28,1263.0,1267.21,1223.0,1268.17,1269.28,1263.0,1267.21,1223.0
2022-11-14 15:30:00,1266.71,1277.95,1264.86,1273.0,18459.0,1266.71,1277.95,1264.86,1273.0,18459.0
2022-11-15 09:30:00,1280.0,1280.0,1266.88,1269.52,1214.0,1280.0,1280.0,1266.88,1269.52,1214.0
2022-11-15 10:00:00,1272.98,1273.14,1266.02,1268.4,1398.0,1272.98,1273.14,1266.02,1268.4,1398.0
2022-11-15 10:30:00,1269.27,1269.82,1263.49,1263.5,2151.0,1269.27,1269.82,1263.49,1263.5,2151.0
2022-11-15 11:00:00,1263.61,1265.79,1259.11,1259.7,1180.0,1263.61,1265.79,1259.11,1259.7,1180.0
2022-11-15 11:30:00,1258.69,1269.1,1258.69,1268.72,715.0,1258.69,1269.1,1258.69,1268.72,715.0
2022-11-15 12:00:00,1268.85,1270.45,1267.18,1268.55,604.0,1268.85,1270.45,1267.18,1268.55,604.0
2022-11-15 12:30:00,1268.41,1269.97,1265.31,1267.01,1003.0,1268.41,1269.97,1265.31,1267.01,1003.0
2022-11-15 13:00:00,1266.05,1267.64,1251.54,1251.54,1214.0,1266.05,1267.64,1251.54,1251.54,1214.0
2022-11-15 13:30:00,1252.32,1259.73,1250.0,1258.67,2247.0,1252.32,1259.73,1250.0,1258.67,2247.0
2022-11-15 14:00:00,1258.04,1264.54,1254.33,1262.66,1896.0,1258.04,1264.54,1254.33,1262.66,1896.0
2022-11-15 14:30:00,1264.1,1267.2,1262.7,1266.1,1227.0,1264.1,1267.2,1262.7,1266.1,1227.0
2022-11-15 15:00:00,1265.8,1269.63,1263.15,1263.15,1687.0,1265.8,1269.63,1263.15,1263.15,1687.0
2022-11-15 15:30:00,1262.74,1263.25,1255.5,1256.1,4873.0,1262.74,1263.25,1255.5,1256.1,4873.0
2022-11-16 09:30:00,1256.0,1262.09,1251.96,1251.96,393.0,1256.0,1262.09,1251.96,1251.96,393.0
2022-11-16 10:00:00,1258.57,1271.87,1253.61,1271.04,995.0,1258.57,1271.87,1253.61,1271.04,995.0
2022-11-16 10:30:00,1266.95,1271.63,1265.06,1265.29,560.0,1266.95,1271.63,1265.06,1265.29,560.0
2022-11-16 11:00:00,1266.59,1271.02,1266.59,1270.34,781.0,1266.59,1271.02,1266.59,1270.34,781.0
2022-11-16 11:30:00,1270.73,1274.02,1269.04,1273.0,492.0,1270.73,1274.02,1269.04,1273.0,492.0
2022-11-16 12:00:00,1274.26,1274.5,1271.83,1273.61,963.0,1274.26,1274.5,1271.83,1273.61,963.0
2022-11-16 12:30:00,1274.46,1277.22,1274.02,1276.47,490.0,1274.46,1277.22,1274.02,1276.47,490.0
2022-11-16 13:00:00,1275.51,1276.88,1272.9,1275.32,366.0,1275.51,1276.88,1272.9,1275.32,366.0
2022-11-16 13:30:00,1274.16,1274.87,1269.17,1269.17,540.0,1274.16,1274.87,1269.17,1269.17,540.0
2022-11-16 14:00:00,1269.16,1272.5,1269.16,1269.52,734.0,1269.16,1272.5,1269.16,1269.52,734.0
2022-11-16 14:30:00,1269.36,1271.43,1268.3,1270.37,629.0,1269.36,1271.43,1268.3,1270.37,629.0
2022-11-16 15:00:00,1270.24,1271.0,1265.34,1270.25,675.0,1270.24,1271.0,1265.34,1270.25,675.0
2022-11-16 15:30:00,1269.5,1270.8,1265.65,1267.89,4411.0,1269.5,1270.8,1265.65,1267.89,4411.0
2022-11-17 09:30:00,1254.94,1262.8,1254.36,1258.0,640.0,1254.94,1262.8,1254.36,1258.0,640.0
2022-11-17 10:00:00,1259.78,1262.5,1250.71,1252.85,1184.0,1259.78,1262.5,1250.71,1252.85,1184.0
2022-11-17 10:30:00,1252.4,1253.08,1250.01,1252.71,203.0,1252.4,1253.08,1250.01,1252.71,203.0
2022-11-17 11:00:00,1250.28,1253.13,1250.27,1251.62,259.0,1250.28,1253.13,1250.27,1251.62,259.0
2022-11-17 11:30:00,1253.35,1253.7,1251.5,1253.63,606.0,1253.35,1253.7,1251.5,1253.63,606.0
2022-11-17 12:00:00,1251.71,1253.99,1250.17,1252.22,1170.0,1251.71,1253.99,1250.17,1252.22,1170.0
2022-11-17 12:30:00,1251.85,1256.01,1251.85,1255.1,353.0,1251.85,1256.01,1251.85,1255.1,353.0
2022-11-17 13:00:00,1255.34,1258.7,1254.3,1255.01,2902.0,1255.34,1258.7,1254.3,1255.01,2902.0
2022-11-17 13:30:00,1255.04,1257.18,1253.74,1255.82,1066.0,1255.04,1257.18,1253.74,1255.82,1066.0
2022-11-17 14:00:00,1257.14,1257.14,1252.62,1253.47,405.0,1257.14,1257.14,1252.62,1253.47,405.0
2022-11-17 14:30:00,1252.31,1253.17,1251.1,1252.77,642.0,1252.31,1253.17,1251.1,1252.77,642.0
2022-11-17 15:00:00,1252.35,1252.85,1245.42,1248.11,1004.0,1252.35,1252.85,1245.42,1248.11,1004.0
2022-11-17 15:30:00,1248.14,1256.72,1247.49,1252.19,4205.0,1248.14,1256.72,1247.49,1252.19,4205.0
2022-11-18 09:30:00,1259.55,1270.99,1257.3,1264.91,1211.0,1259.55,1270.99,1257.3,1264.91,1211.0
2022-11-18 10:00:00,1264.91,1274.86,1263.44,1274.17,875.0,1264.91,1274.86,1263.44,1274.17,875.0
2022-11-18 10:30:00,1275.44,1275.53,1269.42,1272.28,1114.0,1275.44,1275.53,1269.42,1272.28,1114.0
2022-11-18 11:00:00,1273.69,1275.56,1270.51,1273.14,483.0,1273.69,1275.56,1270.51,1273.14,483.0
2022-11-18 11:30:00,1273.06,1275.78,1270.51,1274.64,674.0,1273.06,1275.78,1270.51,1274.64,674.0
2022-11-18 12:00:00,1275.78,1275.78,1262.86,1269.58,1339.0,1275.78,1275.78,1262.86,1269.58,1339.0
2022-11-18 12:30:00,1268.09,1268.09,1260.0,1263.55,1160.0,1268.09,1268.09,1260.0,1263.55,1160.0
2022-11-18 13:00:00,1262.41,1266.9,1261.15,1263.0,329.0,1262.41,1266.9,1261.15,1263.0,329.0
2022-11-18 13:30:00,1265.59,1265.59,1257.99,1258.18,362.0,1265.59,1265.59,1257.99,1258.18,362.0
2022-11-18 14:00:00,1259.57,1263.0,1255.79,1263.0,545.0,1259.57,1263.0,1255.79,1263.0,545.0
2022-11-18 14:30:00,1263.33,1264.33,1254.79,1255.14,972.0,1263.33,1264.33,1254.79,1255.14,972.0
2022-11-18 15:00:00,1256.07,1260.39,1256.07,1258.44,471.0,1256.07,1260.39,1256.07,1258.44,471.0
2022-11-18 15:30:00,1258.55,1263.88,1257.58,1260.55,2275.0,1258.55,1263.88,1257.58,1260.55,2275.0
2022-11-21 09:30:00,1263.29,1273.52,1259.79,1265.0,754.0,1263.29,1273.52,1259.79,1265.0,754.0
2022-11-21 10:00:00,1269.63,1275.1,1265.0,1275.1,667.0,1269.63,1275.1,1265.0,1275.1,667.0
2022-11-21 10:30:00,1277.84,1284.34,1269.91,1274.51,493.0,1277.84,1284.34,1269.91,1274.51,493.0
2022-11-21 11:00:00,1274.88,1277.7,1267.84,1270.8,277.0,1274.88,1277.7,1267.84,1270.8,277.0
2022-11-21 11:30:00,1268.79,1274.5,1268.11,1272.48,814.0,1268.79,1274.5,1268.11,1272.48,814.0
2022-11-21 12:00:00,1270.52,1274.26,1269.2,1274.26,381.0,1270.52,1274.26,1269.2,1274.26,381.0
2022-11-21 12:30:00,1273.3,1279.5,1272.95,1278.48,420.0,1273.3,1279.5,1272.95,1278.48,420.0
2022-11-21 13:00:00,1278.68,1283.39,1278.68,1278.99,539.0,1278.68,1283.39,1278.68,1278.99,539.0
2022-11-21 13:30:00,1278.82,1280.14,1273.82,1275.5,336.0,1278.82,1280.14,1273.82,1275.5,336.0
2022-11-21 14:00:00,1274.24,1274.65,1273.19,1273.69,273.0,1274.24,1274.65,1273.19,1273.69,273.0
2022-11-21 14:30:00,1273.36,1273.36,1266.09,1266.09,192.0,1273.36,1273.36,1266.09,1266.09,192.0
2022-11-21 15:00:00,1266.11,1269.32,1263.09,1263.47,560.0,1266.11,1269.32,1263.09,1263.47,560.0
2022-11-21 15:30:00,1264.33,1269.73,1263.51,1266.1,1529.0,1264.33,1269.73,1263.51,1266.1,1529.0
2022-11-22 09:30:00,1270.0,1277.84,1269.54,1277.84,633.0,1270.0,1277.84,1269.54,1277.84,633.0
2022-11-22 10:00:00,1277.0,1281.87,1273.24,1275.38,438.0,1277.0,1281.87,1273.24,1275.38,438.0
2022-11-22 10:30:00,1272.6,1277.51,1269.34,1272.88,1111.0,1272.6,1277.51,1269.34,1272.88,1111.0
2022-11-22 11:00:00,1273.06,1275.9,1272.77,1275.9,435.0,1273.06,1275.9,1272.77,1275.9,435.0
2022-11-22 11:30:00,1275.88,1278.01,1274.01,1274.82,526.0,1275.88,1278.01,1274.01,1274.82,526.0
2022-11-22 12:00:00,1276.23,1277.81,1270.0,1271.55,937.0,1276.23,1277.81,1270.0,1271.55,937.0
2022-11-22 12:30:00,1271.6,1273.15,1267.88,1271.17,1223.0,1271.6,1273.15,1267.88,1271.17,1223.0
2022-11-22 13:00:00,1271.34,1272.7,1269.2,1271.89,1721.0,1271.34,1272.7,1269.2,1271.89,1721.0
2022-11-22 13:30:00,1272.89,1276.14,1271.68,1276.14,525.0,1272.89,1276.14,1271.68,1276.14,525.0
2022-11-22 14:00:00,1274.81,1276.93,1274.81,1276.81,316.0,1274.81,1276.93,1274.81,1276.81,316.0
2022-11-22 14:30:00,1277.03,1279.09,1274.37,1276.51,901.0,1277.03,1279.09,1274.37,1276.51,901.0
2022-11-22 15:00:00,1279.01,1283.1,1278.51,1279.82,1078.0,1279.01,1283.1,1278.51,1279.82,1078.0
2022-11-22 15:30:00,1280.87,1281.24,1272.54,1272.79,3646.0,1280.87,1281.24,1272.54,1272.79,3646.0
2022-11-23 09:30:00,1279.37,1288.17,1277.43,1280.77,599.0,1279.37,1288.17,1277.43,1280.77,599.0
2022-11-23 10:00:00,1280.39,1285.08,1272.89,1284.0,391.0,1280.39,1285.08,1272.89,1284.0,391.0
2022-11-23 10:30:00,1282.15,1283.7,1276.42,1278.99,790.0,1282.15,1283.7,1276.42,1278.99,790.0
2022-11-23 11:00:00,1279.0,1281.07,1278.4,1280.01,485.0,1279.0,1281.07,1278.4,1280.01,485.0
2022-11-23 11:30:00,1279.81,1282.01,1278.95,1279.61,919.0,1279.81,1282.01,1278.95,1279.61,919.0
2022-11-23 12:00:00,1281.06,1281.06,1277.81,1279.51,659.0,1281.06,1281.06,1277.81,1279.51,659.0
2022-11-23 12:30:00,1278.4,1280.79,1278.4,1279.5,436.0,1278.4,1280.79,1278.4,1279.5,436.0
2022-11-23 13:00:00,1280.2,1282.31,1278.5,1282.22,318.0,1280.2,1282.31,1278.5,1282.22,318.0
2022-11-23 13:30:00,1281.52,1282.17,1279.97,1281.16,657.0,1281.52,1282.17,1279.97,1281.16,657.0
2022-11-23 14:00:00,1284.84,1287.09,1281.92,1286.58,461.0,1284.84,1287.09,1281.92,1286.58,461.0
2022-11-23 14:30:00,1286.36,1286.36,1282.22,1282.22,911.0,1286.36,1286.36,1282.22,1282.22,911.0
2022-11-23 15:00:00,1281.55,1283.99,1280.79,1282.48,533.0,1281.55,1283.99,1280.79,1282.48,533.0
2022-11-23 15:30:00,1282.45,1283.95,1279.29,1283.57,1808.0,1282.45,1283.95,1279.29,1283.57,1808.0
2022-11-25 09:30:00,1289.16,1299.75,1284.11,1299.68,1011.0,1289.16,1299.75,1284.11,1299.68,1011.0
2022-11-25 10:00:00,1299.7,1306.69,1294.61,1298.19,2272.0,1299.7,1306.69,1294.61,1298.19,2272.0
2022-11-25 10:30:00,1298.26,1306.46,1298.12,1305.12,993.0,1298.26,1306.46,1298.12,1305.12,993.0
2022-11-25 11:00:00,1305.12,1308.83,1303.32,1308.1,530.0,1305.12,1308.83,1303.32,1308.1,530.0
2022-11-25 11:30:00,1306.66,1311.13,1305.27,1309.0,921.0,1306.66,1311.13,1305.27,1309.0,921.0
2022-11-25 12:00:00,1309.13,1310.79,1304.69,1309.42,1702.0,1309.13,1310.79,1304.69,1309.42,1702.0
2022-11-25 12:30:00,1309.42,1310.75,1301.08,1304.28,2919.0,1309.42,1310.75,1301.08,1304.28,2919.0
2022-11-28 09:30:00,1300.64,1301.03,1286.93,1298.39,868.0,1300.64,1301.03,1286.93,1298.39,868.0
2022-11-28 10:00:00,1297.28,1304.5,1295.41,1298.9,750.0,1297.28,1304.5,1295.41,1298.9,750.0
2022-11-28 10:30:00,1299.74,1304.0,1288.76,1291.0,461.0,1299.74,1304.0,1288.76,1291.0,461.0
2022-11-28 11:00:00,1292.65,1295.87,1289.99,1295.4,601.0,1292.65,1295.87,1289.99,1295.4,601.0
2022-11-28 11:30:00,1295.73,1296.82,1293.07,1293.3,871.0,1295.73,1296.82,1293.07,1293.3,871.0
2022-11-28 12:00:00,1293.25,1294.0,1289.56,1292.19,599.0,1293.25,1294.0,1289.56,1292.19,599.0
2022-11-28 12:30:00,1293.24,1293.3,1288.33,1289.3,467.0,1293.24,1293.3,1288.33,1289.3,467.0
2022-11-28 13:00:00,1289.4,1299.95,1289.04,1297.86,2255.0,1289.4,1299.95,1289.04,1297.86,2255.0
2022-11-28 13:30:00,1299.03,1299.03,1293.26,1295.24,408.0,1299.03,1299.03,1293.26,1295.24,408.0
2022-11-28 14:00:00,1291.97,1294.38,1289.46,1291.3,397.0,1291.97,1294.38,1289.46,1291.3,397.0
2022-11-28 14:30:00,1290.3,1291.81,1288.38,1288.98,654.0,1290.3,1291.81,1288.38,1288.98,654.0
2022-11-28 15:00:00,1288.94,1290.73,1287.1,1289.34,884.0,1288.94,1290.73,1287.1,1289.34,884.0
2022-11-28 15:30:00,1288.87,1292.47,1286.77,1287.18,2680.0,1288.87,1292.47,1286.77,1287.18,2680.0
2022-11-29 09:30:00,1284.34,1291.3,1275.26,1289.4,908.0,1284.34,1291.3,1275.26,1289.4,908.0
2022-11-29 10:00:00,1291.3,1295.64,1287.81,1289.8,579.0,1291.3,1295.64,1287.81,1289.8,579.0
2022-11-29 10:30:00,1293.36,1297.78,1292.15,1296.37,679.0,1293.36,1297.78,1292.15,1296.37,679.0
2022-11-29 11:00:00,1295.9,1296.5,1286.54,1286.54,1416.0,1295.9,1296.5,1286.54,1286.54,1416.0
2022-11-29 11:30:00,1288.14,1293.1,1288.14,1293.1,535.0,1288.14,1293.1,1288.14,1293.1,535.0
2022-11-29 12:00:00,1291.88,1293.0,1289.5,1291.3,1120.0,1291.88,1293.0,1289.5,1291.3,1120.0
2022-11-29 12:30:00,1291.81,1293.89,1289.42,1293.05,709.0,1291.81,1293.89,1289.42,1293.05,709.0
2022-11-29 13:00:00,1293.61,1293.89,1290.53,1291.48,778.0,1293.61,1293.89,1290.53,1291.48,778.0
2022-11-29 13:30:00,1290.27,1292.27,1288.93,1288.94,1121.0,1290.27,1292.27,1288.93,1288.94,1121.0
2022-11-29 14:00:00,1291.02,1294.83,1290.25,1291.04,1282.0,1291.02,1294.83,1290.25,1291.04,1282.0
2022-11-29 14:30:00,1290.94,1290.94,1287.15,1290.74,671.0,1290.94,1290.94,1287.15,1290.74,671.0
2022-11-29 15:00:00,1290.25,1293.92,1290.2,1291.52,711.0,1290.25,1293.92,1290.2,1291.52,711.0
2022-11-29 15:30:00,1292.04,1293.39,1290.18,1291.52,2685.0,1292.04,1293.39,1290.18,1291.52,2685.0
2022-11-30 09:30:00,1283.28,1288.32,1283.0,1284.98,917.0,1283.28,1288.32,1283.0,1284.98,917.0
2022-11-30 10:00:00,1283.98,1286.82,1282.73,1284.52,277.0,1283.98,1286.82,1282.73,1284.52,277.0
2022-11-30 10:30:00,1285.0,1288.77,1282.0,1288.75,2647.0,1285.0,1288.77,1282.0,1288.75,2647.0
2022-11-30 11:00:00,1289.61,1289.61,1286.52,1288.74,343.0,1289.61,1289.61,1286.52,1288.74,343.0
2022-11-30 11:30:00,1289.15,1289.15,1285.9,1286.64,223.0,1289.15,1289.15,1285.9,1286.64,223.0
2022-11-30 12:00:00,1285.92,1285.92,1281.72,1283.0,324.0,1285.92,1285.92,1281.72,1283.0,324.0
2022-11-30 12:30:00,1282.06,1285.01,1279.4,1284.02,707.0,1282.06,1285.01,1279.4,1284.02,707.0
2022-11-30 13:00:00,1283.68,1286.38,1282.89,1285.59,542.0,1283.68,1286.38,1282.89,1285.59,542.0
2022-11-30 13:30:00,1285.58,1300.0,1285.57,1300.0,1093.0,1285.58,1300.0,1285.57,1300.0,1093.0
2022-11-30 14:00:00,1299.96,1309.19,1297.54,1306.26,1312.0,1299.96,1309.19,1297.54,1306.26,1312.0
2022-11-30 14:30:00,1305.16,1309.14,1302.45,1308.2,836.0,1305.16,1309.14,1302.45,1308.2,836.0
2022-11-30 15:00:00,1308.2,1316.67,1308.2,1314.21,1493.0,1308.2,1316.67,1308.2,1314.21,1493.0
2022-11-30 15:30:00,1314.0,1329.51,1313.0,1324.7,12571.0,1314.0,1329.51,1313.0,1324.7,12571.0
2022-12-01 09:30:00,1333.38,1333.38,1321.66,1331.5,1384.0,1333.38,1333.38,1321.66,1331.5,1384.0
2022-12-01 10:00:00,1330.5,1336.37,1325.88,1327.7,890.0,1330.5,1336.37,1325.88,1327.7,890.0
2022-12-01 10:30:00,1330.32,1341.09,1330.32,1337.3,1416.0,1330.32,1341.09,1330.32,1337.3,1416.0
2022-12-01 11:00:00,1336.55,1337.16,1331.48,1333.03,1008.0,1336.55,1337.16,1331.48,1333.03,1008.0
2022-12-01 11:30:00,1332.4,1335.58,1332.4,1333.8,648.0,1332.4,1335.58,1332.4,1333.8,648.0
2022-12-01 12:00:00,1333.06,1339.01,1332.61,1337.56,1112.0,1333.06,1339.01,1332.61,1337.56,1112.0
2022-12-01 12:30:00,1339.11,1339.83,1333.73,1335.91,1307.0,1339.11,1339.83,1333.73,1335.91,1307.0
2022-12-01 13:00:00,1336.75,1338.2,1335.23,1335.87,420.0,1336.75,1338.2,1335.23,1335.87,420.0
2022-12-01 13:30:00,1336.5,1336.5,1334.0,1335.04,2592.0,1336.5,1336.5,1334.0,1335.04,2592.0
2022-12-01 14:00:00,1335.4,1335.4,1331.59,1334.01,1622.0,1335.4,1335.4,1331.59,1334.01,1622.0
2022-12-01 14:30:00,1334.48,1335.75,1334.0,1334.43,1244.0,1334.48,1335.75,1334.0,1334.43,1244.0
2022-12-01 15:00:00,1335.0,1336.59,1332.7,1334.0,3123.0,1335.0,1336.59,1332.7,1334.0,3123.0
2022-12-01 15:30:00,1334.0,1345.01,1333.9,1342.26,10263.0,1334.0,1345.01,1333.9,1342.26,10263.0
2022-12-02 09:30:00,1334.22,1353.82,1333.39,1350.11,2294.0,1334.22,1353.82,1333.39,1350.11,2294.0
2022-12-02 10:00:00,1352.11,1356.37,1346.3,1353.0,1754.0,1352.11,1356.37,1346.3,1353.0,1754.0
2022-12-02 10:30:00,1352.99,1355.13,1348.95,1350.7,831.0,1352.99,1355.13,1348.95,1350.7,831.0
2022-12-02 11:00:00,1349.81,1349.94,1346.42,1347.5,1265.0,1349.81,1349.94,1346.42,1347.5,1265.0
2022-12-02 11:30:00,1346.87,1349.19,1345.92,1346.47,593.0,1346.87,1349.19,1345.92,1346.47,593.0
2022-12-02 12:00:00,1346.64,1347.53,1345.0,1345.08,1098.0,1346.64,1347.53,1345.0,1345.08,1098.0
2022-12-02 12:30:00,1345.74,1345.86,1340.18,1341.51,822.0,1345.74,1345.86,1340.18,1341.51,822.0
2022-12-02 13:00:00,1340.58,1346.92,1340.58,1343.4,1170.0,1340.58,1346.92,1340.58,1343.4,1170.0
2022-12-02 13:30:00,1343.43,1346.77,1341.51,1346.03,1808.0,1343.43,1346.77,1341.51,1346.03,1808.0
2022-12-02 14:00:00,1345.3,1345.31,1341.24,1344.59,638.0,1345.3,1345.31,1341.24,1344.59,638.0
2022-12-02 14:30:00,1344.35,1346.82,1341.35,1346.16,701.0,1344.35,1346.82,1341.35,1346.16,701.0
2022-12-02 15:00:00,1346.03,1347.28,1343.36,1343.76,856.0,1346.03,1347.28,1343.36,1343.76,856.0
2022-12-02 15:30:00,1344.02,1345.2,1340.9,1343.97,3073.0,1344.02,1345.2,1340.9,1343.97,3073.0
2022-12-05 09:30:00,1331.02,1338.73,1328.22,1332.14,924.0,1331.02,1338.73,1328.22,1332.14,924.0
2022-12-05 10:00:00,1330.38,1336.74,1329.25,1330.0,621.0,1330.38,1336.74,1329.25,1330.0,621.0
2022-12-05 10:30:00,1331.04,1331.72,1320.72,1327.6,634.0,1331.04,1331.72,1320.72,1327.6,634.0
2022-12-05 11:00:00,1324.25,1326.51,1316.99,1317.0,814.0,1324.25,1326.51,1316.99,1317.0,814.0
2022-12-05 11:30:00,1318.0,1318.0,1309.4,1309.4,923.0,1318.0,1318.0,1309.4,1309.4,923.0
2022-12-05 12:00:00,1305.0,1309.61,1305.0,1308.1,433.0,1305.0,1309.61,1305.0,1308.1,433.0
2022-12-05 12:30:00,1307.97,1308.06,1303.34,1304.1,1434.0,1307.97,1308.06,1303.34,1304.1,1434.0
2022-12-05 13:00:00,1305.65,1306.4,1302.35,1303.38,776.0,1305.65,1306.4,1302.35,1303.38,776.0
2022-12-05 13:30:00,1303.7,1303.7,1298.7,1299.55,590.0,1303.7,1303.7,1298.7,1299.55,590.0
2022-12-05 14:00:00,1298.54,1301.86,1297.24,1301.36,724.0,1298.54,1301.86,1297.24,1301.36,724.0
2022-12-05 14:30:00,1301.3,1302.29,1299.95,1301.3,412.0,1301.3,1302.29,1299.95,1301.3,412.0
2022-12-05 15:00:00,1302.41,1304.95,1295.66,1295.66,1084.0,1302.41,1304.95,1295.66,1295.66,1084.0
2022-12-05 15:30:00,1297.46,1306.65,1297.46,1303.0,2863.0,1297.46,1306.65,1297.46,1303.0,2863.0
2022-12-06 09:30:00,1303.9,1309.71,1299.09,1308.36,625.0,1303.9,1309.71,1299.09,1308.36,625.0
2022-12-06 10:00:00,1308.51,1308.51,1302.56,1305.52,690.0,1308.51,1308.51,1302.56,1305.52,690.0
2022-12-06 10:30:00,1305.52,1306.64,1298.06,1299.73,742.0,1305.52,1306.64,1298.06,1299.73,742.0
2022-12-06 11:00:00,1300.91,1304.82,1296.62,1299.81,736.0,1300.91,1304.82,1296.62,1299.81,736.0
2022-12-06 11:30:00,1297.85,1300.0,1295.73,1297.75,262.0,1297.85,1300.0,1295.73,1297.75,262.0
2022-12-06 12:00:00,1297.18,1299.36,1294.63,1295.95,436.0,1297.18,1299.36,1294.63,1295.95,436.0
2022-12-06 12:30:00,1294.94,1296.38,1290.0,1294.56,851.0,1294.94,1296.38,1290.0,1294.56,851.0
2022-12-06 13:00:00,1294.75,1298.1,1292.1,1297.2,717.0,1294.75,1298.1,1292.1,1297.2,717.0
2022-12-06 13:30:00,1297.04,1300.69,1296.93,1300.6,1177.0,1297.04,1300.69,1296.93,1300.6,1177.0
2022-12-06 14:00:00,1300.49,1303.27,1298.77,1302.07,964.0,1300.49,1303.27,1298.77,1302.07,964.0
2022-12-06 14:30:00,1302.8,1312.11,1302.17,1309.66,1566.0,1302.8,1312.11,1302.17,1309.66,1566.0
2022-12-06 15:00:00,1310.09,1314.83,1309.56,1309.56,1197.0,1310.09,1314.83,1309.56,1309.56,1197.0
2022-12-06 15:30:00,1312.35,1316.46,1310.31,1312.09,3952.0,1312.35,1316.46,1310.31,1312.09,3952.0
2022-12-07 09:30:00,1307.06,1328.44,1301.7,1316.0,550.0,1307.06,1328.44,1301.7,1316.0,550.0
2022-12-07 10:00:00,1319.74,1324.73,1305.98,1305.98,2509.0,1319.74,1324.73,1305.98,1305.98,2509.0
2022-12-07 10:30:00,1308.62,1317.47,1308.0,1316.73,883.0,1308.62,1317.47,1308.0,1316.73,883.0
2022-12-07 11:00:00,1313.89,1317.0,1302.61,1302.61,1095.0,1313.89,1317.0,1302.61,1302.61,1095.0
2022-12-07 11:30:00,1301.99,1306.41,1301.99,1304.08,568.0,1301.99,1306.41,1301.99,1304.08,568.0
2022-12-07 12:00:00,1304.1,1305.21,1301.58,1303.51,129.0,1304.1,1305.21,1301.58,1303.51,129.0
2022-12-07 12:30:00,1301.83,1303.82,1300.06,1300.09,368.0,1301.83,1303.82,1300.06,1300.09,368.0
2022-12-07 13:00:00,1300.18,1301.21,1295.2,1298.18,708.0,1300.18,1301.21,1295.2,1298.18,708.0
2022-12-07 13:30:00,1299.76,1301.95,1298.35,1300.0,252.0,1299.76,1301.95,1298.35,1300.0,252.0
2022-12-07 14:00:00,1296.65,1301.02,1295.0,1296.5,923.0,1296.65,1301.02,1295.0,1296.5,923.0
2022-12-07 14:30:00,1295.61,1300.14,1294.47,1295.2,481.0,1295.61,1300.14,1294.47,1295.2,481.0
2022-12-07 15:00:00,1296.26,1296.28,1290.0,1294.9,633.0,1296.26,1296.28,1290.0,1294.9,633.0
2022-12-07 15:30:00,1294.4,1297.9,1292.47,1292.47,1676.0,1294.4,1297.9,1292.47,1292.47,1676.0
2022-12-08 09:30:00,1291.53,1307.68,1285.06,1297.28,759.0,1291.53,1307.68,1285.06,1297.28,759.0
2022-12-08 10:00:00,1297.43,1305.0,1297.25,1299.51,380.0,1297.43,1305.0,1297.25,1299.51,380.0
2022-12-08 10:30:00,1305.86,1306.27,1297.4,1297.7,342.0,1305.86,1306.27,1297.4,1297.7,342.0
2022-12-08 11:00:00,1297.46,1297.85,1290.02,1293.11,193.0,1297.46,1297.85,1290.02,1293.11,193.0
2022-12-08 11:30:00,1292.7,1294.38,1291.48,1293.61,282.0,1292.7,1294.38,1291.48,1293.61,282.0
2022-12-08 12:00:00,1292.34,1295.05,1292.04,1292.71,503.0,1292.34,1295.05,1292.04,1292.71,503.0
2022-12-08 12:30:00,1292.22,1293.02,1289.78,1290.79,369.0,1292.22,1293.02,1289.78,1290.79,369.0
2022-12-08 13:00:00,1292.04,1296.57,1291.78,1296.39,408.0,1292.04,1296.57,1291.78,1296.39,408.0
2022-12-08 13:30:00,1296.41,1297.63,1295.74,1296.5,348.0,1296.41,1297.63,1295.74,1296.5,348.0
2022-12-08 14:00:00,1296.4,1296.4,1292.35,1295.75,526.0,1296.4,1296.4,1292.35,1295.75,526.0
2022-12-08 14:30:00,1291.71,1294.03,1290.21,1292.61,538.0,1291.71,1294.03,1290.21,1292.61,538.0
2022-12-08 15:00:00,1291.97,1293.85,1288.74,1288.79,560.0,1291.97,1293.85,1288.74,1288.79,560.0
2022-12-08 15:30:00,1288.7,1292.93,1282.28,1292.74,2310.0,1288.7,1292.93,1282.28,1292.74,2310.0
2022-12-09 09:30:00,1280.95,1297.91,1280.95,1289.85,2160.0,1280.95,1297.91,1280.95,1289.85,2160.0
2022-12-09 10:00:00,1293.9,1297.71,1290.85,1294.51,691.0,1293.9,1297.71,1290.85,1294.51,691.0
2022-12-09 10:30:00,1296.78,1298.42,1291.98,1295.01,354.0,1296.78,1298.42,1291.98,1295.01,354.0
2022-12-09 11:00:00,1294.99,1297.33,1291.59,1294.78,435.0,1294.99,1297.33,1291.59,1294.78,435.0
2022-12-09 11:30:00,1293.91,1298.49,1293.03,1296.66,529.0,1293.91,1298.49,1293.03,1296.66,529.0
2022-12-09 12:00:00,1296.21,1300.45,1296.21,1298.13,540.0,1296.21,1300.45,1296.21,1298.13,540.0
2022-12-09 12:30:00,1298.0,1298.25,1294.98,1294.98,331.0,1298.0,1298.25,1294.98,1294.98,331.0
2022-12-09 13:00:00,1294.77,1296.82,1291.39,1292.95,590.0,1294.77,1296.82,1291.39,1292.95,590.0
2022-12-09 13:30:00,1292.92,1296.27,1290.96,1296.27,871.0,1292.92,1296.27,1290.96,1296.27,871.0
2022-12-09 14:00:00,1296.0,1296.29,1293.0,1294.84,490.0,1296.0,1296.29,1293.0,1294.84,490.0
2022-12-09 14:30:00,1295.07,1297.45,1295.07,1296.01,448.0,1295.07,1297.45,1295.07,1296.01,448.0
2022-12-09 15:00:00,1295.72,1298.45,1293.91,1297.39,940.0,1295.72,1298.45,1293.91,1297.39,940.0
2022-12-09 15:30:00,1297.78,1298.06,1292.2,1298.01,7501.0,1297.78,1298.06,1292.2,1298.01,7501.0
2022-12-12 09:30:00,1295.83,1297.34,1279.31,1283.62,942.0,1295.83,1297.34,1279.31,1283.62,942.0
2022-12-12 10:00:00,1286.84,1286.84,1280.65,1282.01,705.0,1286.84,1286.84,1280.65,1282.01,705.0
2022-12-12 10:30:00,1282.01,1283.33,1277.4,1277.8,764.0,1282.01,1283.33,1277.4,1277.8,764.0
2022-12-12 11:00:00,1279.99,1282.7,1277.81,1280.17,508.0,1279.99,1282.7,1277.81,1280.17,508.0
2022-12-12 11:30:00,1282.92,1285.83,1281.26,1283.77,1049.0,1282.92,1285.83,1281.26,1283.77,1049.0
2022-12-12 12:00:00,1284.66,1284.67,1276.18,1283.48,1538.0,1284.66,1284.67,1276.18,1283.48,1538.0
2022-12-12 12:30:00,1283.06,1283.21,1276.55,1280.94,868.0,1283.06,1283.21,1276.55,1280.94,868.0
2022-12-12 13:00:00,1281.53,1284.87,1280.0,1280.0,724.0,1281.53,1284.87,1280.0,1280.0,724.0
2022-12-12 13:30:00,1281.75,1284.12,1280.03,1282.69,687.0,1281.75,1284.12,1280.03,1282.69,687.0
2022-12-12 14:00:00,1281.93,1283.3,1280.75,1282.36,891.0,1281.93,1283.3,1280.75,1282.36,891.0
2022-12-12 14:30:00,1282.36,1286.8,1282.3,1286.06,1091.0,1282.36,1286.8,1282.3,1286.06,1091.0
2022-12-12 15:00:00,1286.47,1288.77,1284.15,1286.58,935.0,1286.47,1288.77,1284.15,1286.58,935.0
2022-12-12 15:30:00,1287.53,1293.1,1287.11,1292.75,4066.0,1287.53,1293.1,1287.11,1292.75,4066.0
2022-12-13 09:30:00,1322.52,1325.0,1302.41,1310.08,1650.0,1322.52,1325.0,1302.41,1310.08,1650.0
2022-12-13 10:00:00,1314.15,1317.25,1301.97,1302.02,649.0,1314.15,1317.25,1301.97,1302.02,649.0
2022-12-13 10:30:00,1302.02,1307.98,1300.69,1303.18,686.0,1302.02,1307.98,1300.69,1303.18,686.0
2022-12-13 11:00:00,1303.0,1307.9,1300.19,1305.67,904.0,1303.0,1307.9,1300.19,1305.67,904.0
2022-12-13 11:30:00,1305.89,1310.43,1302.07,1303.0,538.0,1305.89,1310.43,1302.07,1303.0,538.0
2022-12-13 12:00:00,1304.15,1305.97,1297.96,1299.0,398.0,1304.15,1305.97,1297.96,1299.0,398.0
2022-12-13 12:30:00,1299.2,1300.64,1296.61,1298.48,327.0,1299.2,1300.64,1296.61,1298.48,327.0
2022-12-13 13:00:00,1297.36,1302.41,1294.48,1301.51,591.0,1297.36,1302.41,1294.48,1301.51,591.0
2022-12-13 13:30:00,1302.53,1302.63,1296.77,1300.4,617.0,1302.53,1302.63,1296.77,1300.4,617.0
2022-12-13 14:00:00,1299.94,1302.32,1297.59,1299.96,1198.0,1299.94,1302.32,1297.59,1299.96,1198.0
2022-12-13 14:30:00,1300.33,1302.73,1296.76,1298.35,935.0,1300.33,1302.73,1296.76,1298.35,935.0
2022-12-13 15:00:00,1296.77,1297.38,1288.25,1293.42,2738.0,1296.77,1297.38,1288.25,1293.42,2738.0
2022-12-13 15:30:00,1291.4,1294.1,1285.54,1292.67,8475.0,1291.4,1294.1,1285.54,1292.67,8475.0
2022-12-14 09:30:00,1278.68,1290.23,1278.68,1286.66,2087.0,1278.68,1290.23,1278.68,1286.66,2087.0
2022-12-14 10:00:00,1291.36,1295.8,1281.01,1295.8,901.0,1291.36,1295.8,1281.01,1295.8,901.0
2022-12-14 10:30:00,1293.49,1296.62,1291.01,1293.32,364.0,1293.49,1296.62,1291.01,1293.32,364.0
2022-12-14 11:00:00,1294.77,1302.86,1294.77,1300.3,645.0,1294.77,1302.86,1294.77,1300.3,645.0
2022-12-14 11:30:00,1300.3,1300.45,1292.33,1294.01,307.0,1300.3,1300.45,1292.33,1294.01,307.0
2022-12-14 12:00:00,1292.2,1297.98,1291.18,1296.31,507.0,1292.2,1297.98,1291.18,1296.31,507.0
2022-12-14 12:30:00,1295.0,1302.94,1295.0,1300.4,533.0,1295.0,1302.94,1295.0,1300.4,533.0
2022-12-14 13:00:00,1300.39,1305.02,1300.3,1300.46,737.0,1300.39,1305.02,1300.3,1300.46,737.0
2022-12-14 13:30:00,1300.42,1302.0,1298.0,1300.58,907.0,1300.42,1302.0,1298.0,1300.58,907.0
2022-12-14 14:00:00,1294.95,1300.3,1282.7,1290.19,924.0,1294.95,1300.3,1282.7,1290.19,924.0
2022-12-14 14:30:00,1291.14,1295.7,1284.1,1290.07,2512.0,1291.14,1295.7,1284.1,1290.07,2512.0
2022-12-14 15:00:00,1291.22,1298.98,1284.7,1287.13,1377.0,1291.22,1298.98,1284.7,1287.13,1377.0
2022-12-14 15:30:00,1286.45,1295.6,1283.88,1293.97,4047.0,1286.45,1295.6,1283.88,1293.97,4047.0
2022-12-15 09:30:00,1264.86,1278.49,1261.3,1275.3,2009.0,1264.86,1278.49,1261.3,1275.3,2009.0
2022-12-15 10:00:00,1276.88,1282.3,1273.82,1282.3,595.0,1276.88,1282.3,1273.82,1282.3,595.0
2022-12-15 10:30:00,1282.35,1284.9,1279.41,1281.6,1216.0,1282.35,1284.9,1279.41,1281.6,1216.0
2022-12-15 11:00:00,1284.78,1284.78,1277.93,1280.74,1138.0,1284.78,1284.78,1277.93,1280.74,1138.0
2022-12-15 11:30:00,1280.0,1287.7,1280.0,1286.14,436.0,1280.0,1287.7,1280.0,1286.14,436.0
2022-12-15 12:00:00,1284.9,1294.05,1284.9,1290.54,543.0,1284.9,1294.05,1284.9,1290.54,543.0
2022-12-15 12:30:00,1289.98,1291.06,1283.76,1283.77,806.0,1289.98,1291.06,1283.76,1283.77,806.0
2022-12-15 13:00:00,1284.08,1285.49,1282.04,1282.86,299.0,1284.08,1285.49,1282.04,1282.86,299.0
2022-12-15 13:30:00,1282.85,1284.55,1281.5,1284.51,755.0,1282.85,1284.55,1281.5,1284.51,755.0
2022-12-15 14:00:00,1286.26,1286.45,1284.14,1286.04,754.0,1286.26,1286.45,1284.14,1286.04,754.0
2022-12-15 14:30:00,1285.49,1288.94,1284.02,1288.93,927.0,1285.49,1288.94,1284.02,1288.93,927.0
2022-12-15 15:00:00,1288.06,1289.39,1285.45,1288.34,1153.0,1288.06,1289.39,1285.45,1288.34,1153.0
2022-12-15 15:30:00,1288.35,1288.99,1278.33,1282.07,2992.0,1288.35,1288.99,1278.33,1282.07,2992.0
2022-12-16 09:30:00,1266.64,1274.8,1260.25,1269.34,1989.0,1266.64,1274.8,1260.25,1269.34,1989.0
2022-12-16 10:00:00,1269.5,1275.01,1262.12,1264.37,904.0,1269.5,1275.01,1262.12,1264.37,904.0
2022-12-16 10:30:00,1262.62,1262.63,1257.24,1259.89,1053.0,1262.62,1262.63,1257.24,1259.89,1053.0
2022-12-16 11:00:00,1258.97,1265.17,1257.76,1260.34,1630.0,1258.97,1265.17,1257.76,1260.34,1630.0
2022-12-16 11:30:00,1263.14,1263.29,1253.41,1255.94,911.0,1263.14,1263.29,1253.41,1255.94,911.0
2022-12-16 12:00:00,1256.0,1260.46,1252.52,1256.5,508.0,1256.0,1260.46,1252.52,1256.5,508.0
2022-12-16 12:30:00,1256.19,1258.65,1254.82,1255.87,908.0,1256.19,1258.65,1254.82,1255.87,908.0
2022-12-16 13:00:00,1255.7,1256.54,1250.01,1250.97,1338.0,1255.7,1256.54,1250.01,1250.97,1338.0
2022-12-16 13:30:00,1251.3,1254.75,1250.44,1254.22,1078.0,1251.3,1254.75,1250.44,1254.22,1078.0
2022-12-16 14:00:00,1253.44,1256.09,1252.98,1254.12,1412.0,1253.44,1256.09,1252.98,1254.12,1412.0
2022-12-16 14:30:00,1253.65,1256.59,1250.15,1256.42,936.0,1253.65,1256.59,1250.15,1256.42,936.0
2022-12-16 15:00:00,1257.51,1257.98,1253.5,1255.26,1204.0,1257.51,1257.98,1253.5,1255.26,1204.0
2022-12-16 15:30:00,1254.35,1258.7,1250.01,1253.0,6417.0,1254.35,1258.7,1250.01,1253.0,6417.0
2022-12-19 09:30:00,1250.86,1261.72,1250.86,1256.17,676.0,1250.86,1261.72,1250.86,1256.17,676.0
2022-12-19 10:00:00,1261.41,1275.0,1261.41,1275.0,210.0,1261.41,1275.0,1261.41,1275.0,210.0
2022-12-19 10:30:00,1278.49,1278.51,1272.1,1272.1,547.0,1278.49,1278.51,1272.1,1272.1,547.0
2022-12-19 11:00:00,1270.22,1272.48,1260.0,1262.5,1412.0,1270.22,1272.48,1260.0,1262.5,1412.0
2022-12-19 11:30:00,1260.31,1265.0,1257.42,1258.22,658.0,1260.31,1265.0,1257.42,1258.22,658.0
2022-12-19 12:00:00,1257.6,1263.18,1257.53,1261.42,671.0,1257.6,1263.18,1257.53,1261.42,671.0
2022-12-19 12:30:00,1260.84,1263.01,1257.85,1262.1,565.0,1260.84,1263.01,1257.85,1262.1,565.0
2022-12-19 13:00:00,1261.47,1262.97,1259.29,1259.33,525.0,1261.47,1262.97,1259.29,1259.33,525.0
2022-12-19 13:30:00,1259.61,1259.97,1254.43,1254.43,395.0,1259.61,1259.97,1254.43,1254.43,395.0
2022-12-19 14:00:00,1253.97,1255.46,1251.69,1252.6,314.0,1253.97,1255.46,1251.69,1252.6,314.0
2022-12-19 14:30:00,1253.0,1255.68,1252.16,1252.99,584.0,1253.0,1255.68,1252.16,1252.99,584.0
2022-12-19 15:00:00,1254.4,1255.42,1252.15,1254.2,1831.0,1254.4,1255.42,1252.15,1254.2,1831.0
2022-12-19 15:30:00,1255.42,1261.78,1255.42,1260.75,3378.0,1255.42,1261.78,1255.42,1260.75,3378.0
2022-12-20 09:30:00,1265.18,1270.63,1258.97,1258.97,739.0,1265.18,1270.63,1258.97,1258.97,739.0
2022-12-20 10:00:00,1266.16,1275.05,1262.09,1272.7,1159.0,1266.16,1275.05,1262.09,1272.7,1159.0
2022-12-20 10:30:00,1275.0,1275.15,1271.24,1274.3,985.0,1275.0,1275.15,1271.24,1274.3,985.0
2022-12-20 11:00:00,1273.0,1273.0,1264.86,1265.89,882.0,1273.0,1273.0,1264.86,1265.89,882.0
2022-12-20 11:30:00,1264.82,1268.95,1264.78,1268.95,477.0,1264.82,1268.95,1264.78,1268.95,477.0
2022-12-20 12:00:00,1269.23,1271.89,1266.94,1269.28,302.0,1269.23,1271.89,1266.94,1269.28,302.0
2022-12-20 12:30:00,1270.6,1271.88,1266.68,1268.03,784.0,1270.6,1271.88,1266.68,1268.03,784.0
2022-12-20 13:00:00,1269.49,1270.87,1268.43,1268.56,367.0,1269.49,1270.87,1268.43,1268.56,367.0
2022-12-20 13:30:00,1268.6,1273.07,1268.6,1271.73,1115.0,1268.6,1273.07,1268.6,1271.73,1115.0
2022-12-20 14:00:00,1271.41,1272.36,1270.1,1270.66,1089.0,1271.41,1272.36,1270.1,1270.66,1089.0
2022-12-20 14:30:00,1269.63,1269.8,1264.1,1264.1,955.0,1269.63,1269.8,1264.1,1264.1,955.0
2022-12-20 15:00:00,1263.64,1270.58,1262.4,1268.23,1490.0,1263.64,1270.58,1262.4,1268.23,1490.0
2022-12-20 15:30:00,1270.18,1271.54,1265.96,1269.42,2517.0,1270.18,1271.54,1265.96,1269.42,2517.0
2022-12-21 09:30:00,1280.64,1280.64,1268.71,1271.88,1698.0,1280.64,1280.64,1268.71,1271.88,1698.0
2022-12-21 10:00:00,1275.29,1283.94,1275.28,1282.28,1902.0,1275.29,1283.94,1275.28,1282.28,1902.0
2022-12-21 10:30:00,1284.68,1289.13,1282.21,1288.99,382.0,1284.68,1289.13,1282.21,1288.99,382.0
2022-12-21 11:00:00,1289.12,1292.49,1286.45,1288.2,390.0,1289.12,1292.49,1286.45,1288.2,390.0
2022-12-21 11:30:00,1290.19,1290.19,1284.87,1287.88,431.0,1290.19,1290.19,1284.87,1287.88,431.0
2022-12-21 12:00:00,1286.67,1291.11,1286.65,1288.36,487.0,1286.67,1291.11,1286.65,1288.36,487.0
2022-12-21 12:30:00,1290.9,1292.54,1289.04,1290.77,582.0,1290.9,1292.54,1289.04,1290.77,582.0
2022-12-21 13:00:00,1292.75,1297.57,1291.96,1294.24,657.0,1292.75,1297.57,1291.96,1294.24,657.0
2022-12-21 13:30:00,1293.64,1297.46,1291.71,1296.6,437.0,1293.64,1297.46,1291.71,1296.6,437.0
2022-12-21 14:00:00,1296.68,1297.56,1293.54,1293.72,658.0,1296.68,1297.56,1293.54,1293.72,658.0
2022-12-21 14:30:00,1292.26,1292.26,1287.0,1288.1,569.0,1292.26,1292.26,1287.0,1288.1,569.0
2022-12-21 15:00:00,1288.96,1289.62,1284.47,1286.6,821.0,1288.96,1289.62,1284.47,1286.6,821.0
2022-12-21 15:30:00,1286.89,1291.2,1284.97,1290.31,1915.0,1286.89,1291.2,1284.97,1290.31,1915.0
2022-12-22 09:30:00,1290.76,1294.84,1277.86,1280.61,912.0,1290.76,1294.84,1277.86,1280.61,912.0
2022-12-22 10:00:00,1283.0,1293.1,1276.72,1291.0,1967.0,1283.0,1293.1,1276.72,1291.0,1967.0
2022-12-22 10:30:00,1288.83,1292.79,1285.06,1288.01,607.0,1288.83,1292.79,1285.06,1288.01,607.0
2022-12-22 11:00:00,1286.53,1292.3,1285.0,1291.57,927.0,1286.53,1292.3,1285.0,1291.57,927.0
2022-12-22 11:30:00,1292.3,1294.08,1285.0,1288.72,642.0,1292.3,1294.08,1285.0,1288.72,642.0
2022-12-22 12:00:00,1288.83,1288.93,1278.46,1278.46,917.0,1288.83,1288.93,1278.46,1278.46,917.0
2022-12-22 12:30:00,1277.17,1281.84,1274.41,1277.69,926.0,1277.17,1281.84,1274.41,1277.69,926.0
2022-12-22 13:00:00,1277.69,1278.69,1272.06,1273.89,1068.0,1277.69,1278.69,1272.06,1273.89,1068.0
2022-12-22 13:30:00,1273.89,1277.87,1272.06,1276.64,1007.0,1273.89,1277.87,1272.06,1276.64,1007.0
2022-12-22 14:00:00,1277.67,1279.64,1275.37,1279.59,1188.0,1277.67,1279.64,1275.37,1279.59,1188.0
2022-12-22 14:30:00,1277.48,1284.52,1275.41,1281.87,1185.0,1277.48,1284.52,1275.41,1281.87,1185.0
2022-12-22 15:00:00,1280.28,1287.68,1279.91,1285.31,871.0,1280.28,1287.68,1279.91,1285.31,871.0
2022-12-22 15:30:00,1283.88,1291.93,1283.54,1290.6,5469.0,1283.88,1291.93,1283.54,1290.6,5469.0
2022-12-23 09:30:00,1287.5,1303.0,1286.18,1299.6,2020.0,1287.5,1303.0,1286.18,1299.6,2020.0
2022-12-23 10:00:00,1298.99,1300.98,1296.98,1299.0,563.0,1298.99,1300.98,1296.98,1299.0,563.0
2022-12-23 10:30:00,1302.4,1302.56,1298.05,1300.0,1112.0,1302.4,1302.56,1298.05,1300.0,1112.0
2022-12-23 11:00:00,1300.0,1306.66,1297.01,1306.04,1419.0,1300.0,1306.66,1297.01,1306.04,1419.0
2022-12-23 11:30:00,1305.62,1307.64,1305.11,1306.31,377.0,1305.62,1307.64,1305.11,1306.31,377.0
2022-12-23 12:00:00,1305.44,1310.99,1305.36,1309.07,623.0,1305.44,1310.99,1305.36,1309.07,623.0
2022-12-23 12:30:00,1310.98,1310.98,1307.92,1310.97,659.0,1310.98,1310.98,1307.92,1310.97,659.0
2022-12-23 13:00:00,1311.9,1314.64,1309.32,1309.73,992.0,1311.9,1314.64,1309.32,1309.73,992.0
2022-12-23 13:30:00,1309.73,1310.23,1303.01,1305.96,1174.0,1309.73,1310.23,1303.01,1305.96,1174.0
2022-12-23 14:00:00,1307.21,1307.21,1300.03,1302.0,1078.0,1307.21,1307.21,1300.03,1302.0,1078.0
2022-12-23 14:30:00,1302.51,1306.4,1301.58,1304.17,631.0,1302.51,1306.4,1301.58,1304.17,631.0
2022-12-23 15:00:00,1306.22,1308.01,1303.04,1304.18,1097.0,1306.22,1308.01,1303.04,1304.18,1097.0
2022-12-23 15:30:00,1304.19,1313.33,1301.74,1306.02,2860.0,1304.19,1313.33,1301.74,1306.02,2860.0
2022-12-27 09:30:00,1312.02,1315.11,1300.63,1311.1,988.0,1312.02,1315.11,1300.63,1311.1,988.0
2022-12-27 10:00:00,1313.91,1314.87,1305.51,1309.4,1409.0,1313.91,1314.87,1305.51,1309.4,1409.0
2022-12-27 10:30:00,1311.61,1312.5,1308.34,1310.63,765.0,1311.61,1312.5,1308.34,1310.63,765.0
2022-12-27 11:00:00,1309.25,1313.03,1306.64,1310.59,1489.0,1309.25,1313.03,1306.64,1310.59,1489.0
2022-12-27 11:30:00,1310.58,1312.25,1308.81,1310.62,153.0,1310.58,1312.25,1308.81,1310.62,153.0
2022-12-27 12:00:00,1312.0,1315.0,1310.01,1313.99,346.0,1312.0,1315.0,1310.01,1313.99,346.0
2022-12-27 12:30:00,1314.18,1315.25,1312.94,1315.09,631.0,1314.18,1315.25,1312.94,1315.09,631.0
2022-12-27 13:00:00,1317.04,1322.21,1315.08,1321.2,312.0,1317.04,1322.21,1315.08,1321.2,312.0
2022-12-27 13:30:00,1321.2,1321.69,1311.46,1314.01,1392.0,1321.2,1321.69,1311.46,1314.01,1392.0
2022-12-27 14:00:00,1316.1,1316.49,1311.32,1311.32,195.0,1316.1,1316.49,1311.32,1311.32,195.0
2022-12-27 14:30:00,1311.64,1316.0,1311.61,1314.01,322.0,1311.64,1316.0,1311.61,1314.01,322.0
2022-12-27 15:00:00,1315.94,1322.64,1315.6,1316.78,728.0,1315.94,1322.64,1315.6,1316.78,728.0
2022-12-27 15:30:00,1316.78,1319.98,1312.57,1319.03,2168.0,1316.78,1319.98,1312.57,1319.03,2168.0
2022-12-28 09:30:00,1315.0,1324.19,1312.7,1317.77,1529.0,1315.0,1324.19,1312.7,1317.77,1529.0
2022-12-28 10:00:00,1322.35,1322.35,1305.53,1311.31,1835.0,1322.35,1322.35,1305.53,1311.31,1835.0
2022-12-28 10:30:00,1311.01,1316.95,1310.36,1313.12,556.0,1311.01,1316.95,1310.36,1313.12,556.0
2022-12-28 11:00:00,1313.11,1316.84,1313.1,1316.84,764.0,1313.11,1316.84,1313.1,1316.84,764.0
2022-12-28 11:30:00,1314.01,1314.34,1310.27,1310.28,503.0,1314.01,1314.34,1310.27,1310.28,503.0
2022-12-28 12:00:00,1312.29,1312.29,1302.64,1306.01,689.0,1312.29,1312.29,1302.64,1306.01,689.0
2022-12-28 12:30:00,1308.9,1312.38,1304.66,1312.38,647.0,1308.9,1312.38,1304.66,1312.38,647.0
2022-12-28 13:00:00,1308.0,1313.6,1308.0,1311.64,297.0,1308.0,1313.6,1308.0,1311.64,297.0
2022-12-28 13:30:00,1308.18,1310.9,1305.35,1307.94,591.0,1308.18,1310.9,1305.35,1307.94,591.0
2022-12-28 14:00:00,1307.04,1309.25,1305.12,1307.6,357.0,1307.04,1309.25,1305.12,1307.6,357.0
2022-12-28 14:30:00,1307.64,1312.04,1306.52,1310.18,475.0,1307.64,1312.04,1306.52,1310.18,475.0
2022-12-28 15:00:00,1309.88,1309.88,1303.68,1304.75,650.0,1309.88,1309.88,1303.68,1304.75,650.0
2022-12-28 15:30:00,1305.49,1307.25,1300.57,1304.21,2481.0,1305.49,1307.25,1300.57,1304.21,2481.0
2022-12-29 09:30:00,1306.49,1317.0,1304.25,1308.52,586.0,1306.49,1317.0,1304.25,1308.52,586.0
2022-12-29 10:00:00,1308.09,1315.34,1308.09,1312.57,396.0,1308.09,1315.34,1308.09,1312.57,396.0
2022-12-29 10:30:00,1313.37,1314.0,1307.2,1308.32,727.0,1313.37,1314.0,1307.2,1308.32,727.0
2022-12-29 11:00:00,1308.81,1309.58,1303.26,1303.46,545.0,1308.81,1309.58,1303.26,1303.46,545.0
2022-12-29 11:30:00,1303.46,1309.51,1303.0,1308.55,750.0,1303.46,1309.51,1303.0,1308.55,750.0
2022-12-29 12:00:00,1308.31,1318.38,1307.58,1317.73,652.0,1308.31,1318.38,1307.58,1317.73,652.0
2022-12-29 12:30:00,1316.98,1318.95,1315.0,1315.0,1187.0,1316.98,1318.95,1315.0,1315.0,1187.0
2022-12-29 13:00:00,1317.0,1322.0,1313.76,1320.08,3686.0,1317.0,1322.0,1313.76,1320.08,3686.0
2022-12-29 13:30:00,1317.03,1321.96,1316.73,1320.45,891.0,1317.03,1321.96,1316.73,1320.45,891.0
2022-12-29 14:00:00,1320.96,1321.64,1318.0,1320.5,1658.0,1320.96,1321.64,1318.0,1320.5,1658.0
2022-12-29 14:30:00,1321.7,1332.55,1321.7,1330.36,3853.0,1321.7,1332.55,1321.7,1330.36,3853.0
2022-12-29 15:00:00,1330.23,1331.05,1326.59,1327.5,3572.0,1330.23,1331.05,1326.59,1327.5,3572.0
2022-12-29 15:30:00,1328.65,1332.31,1325.58,1327.08,4309.0,1328.65,1332.31,1325.58,1327.08,4309.0
2022-12-30 09:30:00,1317.89,1326.02,1309.58,1318.23,653.0,1317.89,1326.02,1309.58,1318.23,653.0
2022-12-30 10:00:00,1314.83,1322.19,1312.46,1318.96,647.0,1314.83,1322.19,1312.46,1318.96,647.0
2022-12-30 10:30:00,1318.25,1318.59,1313.53,1316.49,963.0,1318.25,1318.59,1313.53,1316.49,963.0
2022-12-30 11:00:00,1318.64,1318.64,1313.87,1313.87,386.0,1318.64,1318.64,1313.87,1313.87,386.0
2022-12-30 11:30:00,1315.2,1316.7,1313.41,1316.5,381.0,1315.2,1316.7,1313.41,1316.5,381.0
2022-12-30 12:00:00,1314.52,1317.61,1311.18,1311.18,400.0,1314.52,1317.61,1311.18,1311.18,400.0
2022-12-30 12:30:00,1315.73,1315.73,1310.91,1312.44,471.0,1315.73,1315.73,1310.91,1312.44,471.0
2022-12-30 13:00:00,1312.55,1312.55,1303.0,1308.6,326.0,1312.55,1312.55,1303.0,1308.6,326.0
2022-12-30 13:30:00,1308.82,1309.7,1306.31,1307.98,500.0,1308.82,1309.7,1306.31,1307.98,500.0
2022-12-30 14:00:00,1308.41,1309.3,1304.48,1307.1,650.0,1308.41,1309.3,1304.48,1307.1,650.0
2022-12-30 14:30:00,1307.83,1309.16,1303.43,1306.24,361.0,1307.83,1309.16,1303.43,1306.24,361.0
2022-12-30 15:00:00,1306.63,1311.44,1305.64,1306.97,591.0,1306.63,1311.44,1305.64,1306.97,591.0
2022-12-30 15:30:00,1307.86,1321.11,1307.61,1314.77,4075.0,1307.86,1321.11,1307.61,1314.77,4075.0
2023-01-03 09:30:00,1317.0,1325.0,1309.18,1322.99,1095.0,1317.0,1325.0,1309.18,1322.99,1095.0
2023-01-03 10:00:00,1322.05,1324.91,1317.08,1317.97,710.0,1322.05,1324.91,1317.08,1317.97,710.0
2023-01-03 10:30:00,1320.68,1333.75,1316.93,1331.73,2274.0,1320.68,1333.75,1316.93,1331.73,2274.0
2023-01-03 11:00:00,1331.71,1333.79,1321.94,1326.7,542.0,1331.71,1333.79,1321.94,1326.7,542.0
2023-01-03 11:30:00,1320.29,1327.93,1318.78,1318.9,2119.0,1320.29,1327.93,1318.78,1318.9,2119.0
2023-01-03 12:00:00,1319.2,1325.78,1312.01,1313.0,1608.0,1319.2,1325.78,1312.01,1313.0,1608.0
2023-01-03 12:30:00,1314.3,1317.69,1308.94,1312.9,776.0,1314.3,1317.69,1308.94,1312.9,776.0
2023-01-03 13:00:00,1313.0,1319.32,1311.5,1316.03,974.0,1313.0,1319.32,1311.5,1316.03,974.0
2023-01-03 13:30:00,1315.52,1317.72,1314.83,1317.13,330.0,1315.52,1317.72,1314.83,1317.13,330.0
2023-01-03 14:00:00,1317.13,1317.14,1308.01,1308.01,1211.0,1317.13,1317.14,1308.01,1308.01,1211.0
2023-01-03 14:30:00,1307.73,1313.22,1306.27,1312.96,1251.0,1307.73,1313.22,1306.27,1312.96,1251.0
2023-01-03 15:00:00,1312.96,1317.95,1311.94,1314.3,1453.0,1312.96,1317.95,1311.94,1314.3,1453.0
2023-01-03 15:30:00,1315.45,1332.6,1315.06,1322.63,7224.0,1315.45,1332.6,1315.06,1322.63,7224.0
2023-01-04 09:30:00,1325.56,1339.0,1325.56,1333.0,1701.0,1325.56,1339.0,1325.56,1333.0,1701.0
2023-01-04 10:00:00,1333.0,1336.85,1324.04,1332.1,840.0,1333.0,1336.85,1324.04,1332.1,840.0
2023-01-04 10:30:00,1334.33,1342.84,1330.43,1342.84,3001.0,1334.33,1342.84,1330.43,1342.84,3001.0
2023-01-04 11:00:00,1342.0,1344.98,1339.43,1344.84,747.0,1342.0,1344.98,1339.43,1344.84,747.0
2023-01-04 11:30:00,1345.0,1353.5,1344.65,1353.5,782.0,1345.0,1353.5,1344.65,1353.5,782.0
2023-01-04 12:00:00,1351.49,1354.97,1347.98,1351.68,576.0,1351.49,1354.97,1347.98,1351.68,576.0
2023-01-04 12:30:00,1349.23,1354.4,1348.54,1349.62,1553.0,1349.23,1354.4,1348.54,1349.62,1553.0
2023-01-04 13:00:00,1349.62,1356.91,1347.47,1353.41,619.0,1349.62,1356.91,1347.47,1353.41,619.0
2023-01-04 13:30:00,1355.91,1361.19,1352.1,1355.13,2462.0,1355.91,1361.19,1352.1,1355.13,2462.0
2023-01-04 14:00:00,1351.18,1356.33,1342.12,1350.46,1514.0,1351.18,1356.33,1342.12,1350.46,1514.0
2023-01-04 14:30:00,1349.04,1358.6,1347.68,1358.29,8762.0,1349.04,1358.6,1347.68,1358.29,8762.0
2023-01-04 15:00:00,1355.67,1359.18,1349.7,1349.71,2364.0,1355.67,1359.18,1349.7,1349.71,2364.0
2023-01-04 15:30:00,1351.7,1352.7,1339.24,1350.0,5789.0,1351.7,1352.7,1339.24,1350.0,5789.0
2023-01-05 09:30:00,1344.87,1358.36,1340.19,1346.96,2088.0,1344.87,1358.36,1340.19,1346.96,2088.0
2023-01-05 10:00:00,1346.75,1361.12,1346.75,1360.18,2256.0,1346.75,1361.12,1346.75,1360.18,2256.0
2023-01-05 10:30:00,1362.98,1363.41,1355.04,1355.04,4645.0,1362.98,1363.41,1355.04,1355.04,4645.0
2023-01-05 11:00:00,1355.39,1357.0,1345.37,1345.37,780.0,1355.39,1357.0,1345.37,1345.37,780.0
2023-01-05 11:30:00,1351.94,1360.67,1347.22,1356.41,1872.0,1351.94,1360.67,1347.22,1356.41,1872.0
2023-01-05 12:00:00,1356.33,1362.95,1356.33,1357.85,608.0,1356.33,1362.95,1356.33,1357.85,608.0
2023-01-05 12:30:00,1360.42,1362.8,1356.42,1357.17,988.0,1360.42,1362.8,1356.42,1357.17,988.0
2023-01-05 13:00:00,1357.17,1361.49,1353.37,1360.3,1206.0,1357.17,1361.49,1353.37,1360.3,1206.0
2023-01-05 13:30:00,1359.72,1362.45,1356.61,1359.56,816.0,1359.72,1362.45,1356.61,1359.56,816.0
2023-01-05 14:00:00,1359.62,1362.7,1349.0,1349.84,2372.0,1359.62,1362.7,1349.0,1349.84,2372.0
2023-01-05 14:30:00,1349.84,1360.64,1349.84,1360.35,3325.0,1349.84,1360.64,1349.84,1360.35,3325.0
2023-01-05 15:00:00,1360.36,1363.04,1358.79,1359.71,2726.0,1360.36,1363.04,1358.79,1359.71,2726.0
2023-01-05 15:30:00,1360.86,1364.97,1353.85,1354.24,10988.0,1360.86,1364.97,1353.85,1354.24,10988.0
2023-01-06 09:30:00,1361.47,1373.67,1358.36,1373.66,961.0,1361.47,1373.67,1358.36,1373.66,961.0
2023-01-06 10:00:00,1367.56,1379.86,1362.79,1377.06,671.0,1367.56,1379.86,1362.79,1377.06,671.0
2023-01-06 10:30:00,1378.17,1385.49,1378.16,1383.32,1238.0,1378.17,1385.49,1378.16,1383.32,1238.0
2023-01-06 11:00:00,1382.61,1384.62,1378.19,1380.86,745.0,1382.61,1384.62,1378.19,1380.86,745.0
2023-01-06 11:30:00,1380.88,1384.24,1380.88,1382.28,557.0,1380.88,1384.24,1380.88,1382.28,557.0
2023-01-06 12:00:00,1382.28,1382.95,1380.3,1380.89,819.0,1382.28,1382.95,1380.3,1380.89,819.0
2023-01-06 12:30:00,1380.88,1382.01,1379.44,1380.62,952.0,1380.88,1382.01,1379.44,1380.62,952.0
2023-01-06 13:00:00,1381.62,1384.0,1381.0,1384.0,758.0,1381.62,1384.0,1381.0,1384.0,758.0
2023-01-06 13:30:00,1383.56,1384.86,1382.65,1382.65,2030.0,1383.56,1384.86,1382.65,1382.65,2030.0
2023-01-06 14:00:00,1383.09,1388.03,1382.6,1388.03,511.0,1383.09,1388.03,1382.6,1388.03,511.0
2023-01-06 14:30:00,1388.0,1389.0,1385.76,1385.87,937.0,1388.0,1389.0,1385.76,1385.87,937.0
2023-01-06 15:00:00,1386.15,1387.4,1382.44,1383.99,681.0,1386.15,1387.4,1382.44,1383.99,681.0
2023-01-06 15:30:00,1384.0,1386.56,1380.51,1383.99,2787.0,1384.0,1386.56,1380.51,1383.99,2787.0
2023-01-09 09:30:00,1383.03,1394.37,1355.0,1372.52,4298.0,1383.03,1394.37,1355.0,1372.52,4298.0
2023-01-09 10:00:00,1370.77,1372.5,1363.11,1369.4,1120.0,1370.77,1372.5,1363.11,1369.4,1120.0
2023-01-09 10:30:00,1369.76,1382.06,1369.76,1377.31,378.0,1369.76,1382.06,1369.76,1377.31,378.0
2023-01-09 11:00:00,1377.32,1378.76,1372.97,1374.17,384.0,1377.32,1378.76,1372.97,1374.17,384.0
2023-01-09 11:30:00,1372.97,1375.36,1372.18,1374.76,484.0,1372.97,1375.36,1372.18,1374.76,484.0
2023-01-09 12:00:00,1372.28,1374.79,1371.32,1374.35,1319.0,1372.28,1374.79,1371.32,1374.35,1319.0
2023-01-09 12:30:00,1373.86,1375.98,1369.13,1370.0,1127.0,1373.86,1375.98,1369.13,1370.0,1127.0
2023-01-09 13:00:00,1370.74,1370.74,1366.0,1367.98,438.0,1370.74,1370.74,1366.0,1367.98,438.0
2023-01-09 13:30:00,1367.56,1369.0,1360.81,1364.79,626.0,1367.56,1369.0,1360.81,1364.79,626.0
2023-01-09 14:00:00,1365.3,1370.31,1362.06,1364.19,1047.0,1365.3,1370.31,1362.06,1364.19,1047.0
2023-01-09 14:30:00,1364.2,1367.73,1361.94,1361.94,705.0,1364.2,1367.73,1361.94,1361.94,705.0
2023-01-09 15:00:00,1363.46,1365.02,1358.85,1360.59,1141.0,1363.46,1365.02,1358.85,1360.59,1141.0
2023-01-09 15:30:00,1358.85,1366.15,1358.85,1365.92,3536.0,1358.85,1366.15,1358.85,1365.92,3536.0
2023-01-10 09:30:00,1368.54,1378.58,1358.0,1378.56,568.0,1368.54,1378.58,1358.0,1378.56,568.0
2023-01-10 10:00:00,1375.67,1378.95,1367.15,1372.81,871.0,1375.67,1378.95,1367.15,1372.81,871.0
2023-01-10 10:30:00,1371.0,1373.45,1368.06,1372.78,482.0,1371.0,1373.45,1368.06,1372.78,482.0
2023-01-10 11:00:00,1371.53,1374.41,1364.22,1364.91,765.0,1371.53,1374.41,1364.22,1364.91,765.0
2023-01-10 11:30:00,1366.86,1367.04,1362.16,1363.0,1214.0,1366.86,1367.04,1362.16,1363.0,1214.0
2023-01-10 12:00:00,1362.23,1366.44,1362.05,1364.96,858.0,1362.23,1366.44,1362.05,1364.96,858.0
2023-01-10 12:30:00,1364.99,1378.08,1364.99,1374.36,1750.0,1364.99,1378.08,1364.99,1374.36,1750.0
2023-01-10 13:00:00,1376.07,1378.73,1374.16,1374.42,1159.0,1376.07,1378.73,1374.16,1374.42,1159.0
2023-01-10 13:30:00,1374.16,1377.31,1374.0,1376.2,713.0,1374.16,1377.31,1374.0,1376.2,713.0
2023-01-10 14:00:00,1377.4,1378.12,1370.74,1371.97,932.0,1377.4,1378.12,1370.74,1371.97,932.0
2023-01-10 14:30:00,1372.15,1373.76,1368.03,1369.63,619.0,1372.15,1373.76,1368.03,1369.63,619.0
2023-01-10 15:00:00,1368.31,1370.93,1365.27,1370.93,809.0,1368.31,1370.93,1365.27,1370.93,809.0
2023-01-10 15:30:00,1370.25,1373.93,1368.04,1373.91,3219.0,1370.25,1373.93,1368.04,1373.91,3219.0
2023-01-11 09:30:00,1373.99,1381.81,1361.29,1369.72,1803.0,1373.99,1381.81,1361.29,1369.72,1803.0
2023-01-11 10:00:00,1363.06,1372.05,1359.41,1365.63,2470.0,1363.06,1372.05,1359.41,1365.63,2470.0
2023-01-11 10:30:00,1365.35,1376.45,1365.35,1370.96,1332.0,1365.35,1376.45,1365.35,1370.96,1332.0
2023-01-11 11:00:00,1370.96,1378.6,1370.96,1375.93,615.0,1370.96,1378.6,1370.96,1375.93,615.0
2023-01-11 11:30:00,1375.98,1379.93,1375.98,1378.55,528.0,1375.98,1379.93,1375.98,1378.55,528.0
2023-01-11 12:00:00,1378.61,1384.95,1377.56,1384.23,471.0,1378.61,1384.95,1377.56,1384.23,471.0
2023-01-11 12:30:00,1384.15,1385.52,1381.7,1381.7,641.0,1384.15,1385.52,1381.7,1381.7,641.0
2023-01-11 13:00:00,1383.35,1385.67,1382.66,1385.57,825.0,1383.35,1385.67,1382.66,1385.57,825.0
2023-01-11 13:30:00,1385.25,1385.76,1381.17,1383.16,799.0,1385.25,1385.76,1381.17,1383.16,799.0
2023-01-11 14:00:00,1383.99,1387.36,1382.22,1386.72,536.0,1383.99,1387.36,1382.22,1386.72,536.0
2023-01-11 14:30:00,1386.95,1388.81,1384.41,1385.07,913.0,1386.95,1388.81,1384.41,1385.07,913.0
2023-01-11 15:00:00,1385.86,1386.7,1384.11,1384.41,962.0,1385.86,1386.7,1384.11,1384.41,962.0
2023-01-11 15:30:00,1384.41,1391.48,1382.32,1391.48,5739.0,1384.41,1391.48,1382.32,1391.48,5739.0
2023-01-12 09:30:00,1388.61,1395.0,1375.9,1387.4,786.0,1388.61,1395.0,1375.9,1387.4,786.0
2023-01-12 10:00:00,1389.98,1395.0,1386.46,1389.5,516.0,1389.98,1395.0,1386.46,1389.5,516.0
2023-01-12 10:30:00,1390.26,1398.7,1390.25,1392.03,1832.0,1390.26,1398.7,1390.25,1392.03,1832.0
2023-01-12 11:00:00,1394.98,1395.37,1390.1,1395.37,1741.0,1394.98,1395.37,1390.1,1395.37,1741.0
2023-01-12 11:30:00,1395.29,1397.54,1393.23,1397.54,438.0,1395.29,1397.54,1393.23,1397.54,438.0
2023-01-12 12:00:00,1397.95,1403.55,1395.72,1401.08,590.0,1397.95,1403.55,1395.72,1401.08,590.0
2023-01-12 12:30:00,1401.88,1404.02,1399.83,1403.93,836.0,1401.88,1404.02,1399.83,1403.93,836.0
2023-01-12 13:00:00,1404.14,1409.22,1400.4,1401.0,1386.0,1404.14,1409.22,1400.4,1401.0,1386.0
2023-01-12 13:30:00,1401.52,1407.41,1401.14,1404.88,1379.0,1401.52,1407.41,1401.14,1404.88,1379.0
2023-01-12 14:00:00,1403.03,1404.78,1400.99,1402.41,583.0,1403.03,1404.78,1400.99,1402.41,583.0
2023-01-12 14:30:00,1401.96,1403.54,1399.82,1400.27,1741.0,1401.96,1403.54,1399.82,1400.27,1741.0
2023-01-12 15:00:00,1400.71,1401.67,1395.4,1400.58,2397.0,1400.71,1401.67,1395.4,1400.58,2397.0
2023-01-12 15:30:00,1398.22,1405.64,1395.79,1400.38,5354.0,1398.22,1405.64,1395.79,1400.38,5354.0
2023-01-13 09:30:00,1394.5,1404.2,1387.11,1403.04,981.0,1394.5,1404.2,1387.11,1403.04,981.0
2023-01-13 10:00:00,1405.0,1414.86,1405.0,1414.6,854.0,1405.0,1414.86,1405.0,1414.6,854.0
2023-01-13 10:30:00,1414.89,1418.89,1413.05,1416.39,472.0,1414.89,1418.89,1413.05,1416.39,472.0
2023-01-13 11:00:00,1416.57,1423.64,1415.23,1423.64,795.0,1416.57,1423.64,1415.23,1423.64,795.0
2023-01-13 11:30:00,1422.25,1427.11,1422.02,1425.26,1081.0,1422.25,1427.11,1422.02,1425.26,1081.0
2023-01-13 12:00:00,1424.57,1425.87,1420.72,1424.06,739.0,1424.57,1425.87,1420.72,1424.06,739.0
2023-01-13 12:30:00,1424.42,1428.73,1422.88,1428.73,939.0,1424.42,1428.73,1422.88,1428.73,939.0
2023-01-13 13:00:00,1428.11,1429.23,1425.38,1425.95,959.0,1428.11,1429.23,1425.38,1425.95,959.0
2023-01-13 13:30:00,1425.46,1432.78,1425.36,1429.32,1660.0,1425.46,1432.78,1425.36,1429.32,1660.0
2023-01-13 14:00:00,1429.32,1430.16,1428.34,1429.67,1056.0,1429.32,1430.16,1428.34,1429.67,1056.0
2023-01-13 14:30:00,1429.21,1434.0,1428.49,1433.84,1618.0,1429.21,1434.0,1428.49,1433.84,1618.0
2023-01-13 15:00:00,1433.41,1442.8,1432.53,1438.12,3075.0,1433.41,1442.8,1432.53,1438.12,3075.0
2023-01-13 15:30:00,1437.03,1442.22,1437.01,1440.94,8785.0,1437.03,1442.22,1437.01,1440.94,8785.0
2023-01-17 09:30:00,1435.24,1458.56,1433.44,1447.52,6180.0,1435.24,1458.56,1433.44,1447.52,6180.0
2023-01-17 10:00:00,1447.33,1448.74,1429.88,1439.73,4151.0,1447.33,1448.74,1429.88,1439.73,4151.0
2023-01-17 10:30:00,1441.01,1445.21,1425.79,1429.92,1300.0,1441.01,1445.21,1425.79,1429.92,1300.0
2023-01-17 11:00:00,1430.17,1432.89,1420.92,1424.47,1957.0,1430.17,1432.89,1420.92,1424.47,1957.0
2023-01-17 11:30:00,1423.51,1426.06,1416.01,1416.5,818.0,1423.51,1426.06,1416.01,1416.5,818.0
2023-01-17 12:00:00,1416.38,1421.24,1410.07,1410.07,1672.0,1416.38,1421.24,1410.07,1410.07,1672.0
2023-01-17 12:30:00,1410.07,1414.9,1408.13,1411.02,1361.0,1410.07,1414.9,1408.13,1411.02,1361.0
2023-01-17 13:00:00,1410.58,1413.85,1407.71,1410.73,610.0,1410.58,1413.85,1407.71,1410.73,610.0
2023-01-17 13:30:00,1408.8,1413.34,1408.8,1409.7,1802.0,1408.8,1413.34,1408.8,1409.7,1802.0
2023-01-17 14:00:00,1410.86,1410.87,1400.2,1401.2,3440.0,1410.86,1410.87,1400.2,1401.2,3440.0
2023-01-17 14:30:00,1401.63,1403.13,1393.41,1395.89,4206.0,1401.63,1403.13,1393.41,1395.89,4206.0
2023-01-17 15:00:00,1397.49,1403.12,1394.26,1403.0,2933.0,1397.49,1403.12,1394.26,1403.0,2933.0
2023-01-17 15:30:00,1403.07,1406.48,1400.01,1400.85,6909.0,1403.07,1406.48,1400.01,1400.85,6909.0
2023-01-18 09:30:00,1409.89,1423.53,1401.79,1407.86,1214.0,1409.89,1423.53,1401.79,1407.86,1214.0
2023-01-18 10:00:00,1409.12,1416.23,1401.65,1410.42,946.0,1409.12,1416.23,1401.65,1410.42,946.0
2023-01-18 10:30:00,1410.61,1413.25,1406.8,1408.64,494.0,1410.61,1413.25,1406.8,1408.64,494.0
2023-01-18 11:00:00,1410.19,1412.37,1401.0,1401.0,714.0,1410.19,1412.37,1401.0,1401.0,714.0
2023-01-18 11:30:00,1401.0,1405.34,1393.0,1394.5,943.0,1401.0,1405.34,1393.0,1394.5,943.0
2023-01-18 12:00:00,1391.19,1399.0,1390.48,1392.22,622.0,1391.19,1399.0,1390.48,1392.22,622.0
2023-01-18 12:30:00,1392.0,1397.06,1391.18,1395.01,513.0,1392.0,1397.06,1391.18,1395.01,513.0
2023-01-18 13:00:00,1397.0,1397.0,1385.23,1389.54,1221.0,1397.0,1397.0,1385.23,1389.54,1221.0
2023-01-18 13:30:00,1390.0,1400.61,1388.02,1390.06,1618.0,1390.0,1400.61,1388.02,1390.06,1618.0
2023-01-18 14:00:00,1391.5,1396.84,1388.75,1393.73,903.0,1391.5,1396.84,1388.75,1393.73,903.0
2023-01-18 14:30:00,1392.78,1394.99,1386.03,1390.72,403.0,1392.78,1394.99,1386.03,1390.72,403.0
2023-01-18 15:00:00,1388.01,1399.21,1386.77,1394.52,2419.0,1388.01,1399.21,1386.77,1394.52,2419.0
2023-01-18 15:30:00,1393.48,1393.61,1376.62,1377.15,5215.0,1393.48,1393.61,1376.62,1377.15,5215.0
2023-01-19 09:30:00,1370.62,1374.88,1361.3,1369.69,845.0,1370.62,1374.88,1361.3,1369.69,845.0
2023-01-19 10:00:00,1363.3,1373.81,1362.13,1370.5,459.0,1363.3,1373.81,1362.13,1370.5,459.0
2023-01-19 10:30:00,1369.64,1377.0,1368.0,1376.06,557.0,1369.64,1377.0,1368.0,1376.06,557.0
2023-01-19 11:00:00,1376.45,1377.0,1370.66,1371.08,2257.0,1376.45,1377.0,1370.66,1371.08,2257.0
2023-01-19 11:30:00,1373.45,1373.45,1366.43,1371.7,1296.0,1373.45,1373.45,1366.43,1371.7,1296.0
2023-01-19 12:00:00,1368.29,1371.77,1367.0,1370.21,440.0,1368.29,1371.77,1367.0,1370.21,440.0
2023-01-19 12:30:00,1370.84,1371.71,1367.98,1371.37,1508.0,1370.84,1371.71,1367.98,1371.37,1508.0
2023-01-19 13:00:00,1371.66,1376.48,1368.78,1372.68,606.0,1371.66,1376.48,1368.78,1372.68,606.0
2023-01-19 13:30:00,1374.04,1375.56,1372.3,1373.21,537.0,1374.04,1375.56,1372.3,1373.21,537.0
2023-01-19 14:00:00,1374.25,1377.22,1370.73,1377.21,381.0,1374.25,1377.22,1370.73,1377.21,381.0
2023-01-19 14:30:00,1376.72,1378.7,1374.8,1375.99,558.0,1376.72,1378.7,1374.8,1375.99,558.0
2023-01-19 15:00:00,1377.3,1378.35,1373.93,1376.67,590.0,1377.3,1378.35,1373.93,1376.67,590.0
2023-01-19 15:30:00,1375.0,1377.95,1369.51,1369.51,1567.0,1375.0,1377.95,1369.51,1369.51,1567.0
2023-01-20 09:30:00,1376.4,1382.6,1361.29,1364.01,939.0,1376.4,1382.6,1361.29,1364.01,939.0
2023-01-20 10:00:00,1367.49,1380.75,1366.85,1380.75,682.0,1367.49,1380.75,1366.85,1380.75,682.0
2023-01-20 10:30:00,1380.73,1382.0,1371.64,1379.45,685.0,1380.73,1382.0,1371.64,1379.45,685.0
2023-01-20 11:00:00,1378.41,1384.07,1378.41,1382.93,759.0,1378.41,1384.07,1378.41,1382.93,759.0
2023-01-20 11:30:00,1381.97,1383.11,1379.21,1379.24,1299.0,1381.97,1383.11,1379.21,1379.24,1299.0
2023-01-20 12:00:00,1379.73,1382.66,1368.43,1368.62,1243.0,1379.73,1382.66,1368.43,1368.62,1243.0
2023-01-20 12:30:00,1367.13,1374.96,1366.6,1368.76,432.0,1367.13,1374.96,1366.6,1368.76,432.0
2023-01-20 13:00:00,1369.87,1371.83,1368.18,1369.6,528.0,1369.87,1371.83,1368.18,1369.6,528.0
2023-01-20 13:30:00,1371.99,1377.58,1370.2,1374.82,541.0,1371.99,1377.58,1370.2,1374.82,541.0
2023-01-20 14:00:00,1376.02,1378.98,1375.42,1376.16,576.0,1376.02,1378.98,1375.42,1376.16,576.0
2023-01-20 14:30:00,1376.16,1380.0,1374.84,1379.04,939.0,1376.16,1380.0,1374.84,1379.04,939.0
2023-01-20 15:00:00,1381.32,1384.99,1378.97,1380.08,528.0,1381.32,1384.99,1378.97,1380.08,528.0
2023-01-20 15:30:00,1380.48,1384.96,1377.46,1384.94,4064.0,1380.48,1384.96,1377.46,1384.94,4064.0
2023-01-23 09:30:00,1384.91,1394.99,1376.47,1385.47,971.0,1384.91,1394.99,1376.47,1385.47,971.0
2023-01-23 10:00:00,1386.0,1393.35,1379.87,1386.1,363.0,1386.0,1393.35,1379.87,1386.1,363.0
2023-01-23 10:30:00,1384.26,1389.31,1384.12,1384.97,1258.0,1384.26,1389.31,1384.12,1384.97,1258.0
2023-01-23 11:00:00,1384.1,1394.73,1380.73,1394.67,1394.0,1384.1,1394.73,1380.73,1394.67,1394.0
2023-01-23 11:30:00,1392.07,1394.67,1389.3,1390.58,583.0,1392.07,1394.67,1389.3,1390.58,583.0
2023-01-23 12:00:00,1390.63,1392.13,1384.68,1384.73,627.0,1390.63,1392.13,1384.68,1384.73,627.0
2023-01-23 12:30:00,1384.58,1394.88,1384.58,1394.27,613.0,1384.58,1394.88,1384.58,1394.27,613.0
2023-01-23 13:00:00,1394.3,1396.51,1391.71,1392.89,462.0,1394.3,1396.51,1391.71,1392.89,462.0
2023-01-23 13:30:00,1391.99,1395.68,1391.87,1391.88,591.0,1391.99,1395.68,1391.87,1391.88,591.0
2023-01-23 14:00:00,1390.97,1395.17,1384.87,1385.0,548.0,1390.97,1395.17,1384.87,1385.0,548.0
2023-01-23 14:30:00,1382.27,1386.66,1376.01,1380.01,1179.0,1382.27,1386.66,1376.01,1380.01,1179.0
2023-01-23 15:00:00,1378.24,1389.45,1378.24,1381.68,1774.0,1378.24,1389.45,1378.24,1381.68,1774.0
2023-01-23 15:30:00,1383.8,1393.36,1382.37,1393.11,4200.0,1383.8,1393.36,1382.37,1393.11,4200.0
2023-01-24 09:30:00,1399.0,1421.05,1376.4,1400.34,874.0,1399.0,1421.05,1376.4,1400.34,874.0
2023-01-24 10:00:00,1402.01,1414.97,1394.49,1411.5,779.0,1402.01,1414.97,1394.49,1411.5,779.0
2023-01-24 10:30:00,1413.59,1414.0,1408.04,1411.4,1332.0,1413.59,1414.0,1408.04,1411.4,1332.0
2023-01-24 11:00:00,1412.35,1413.0,1402.58,1404.25,938.0,1412.35,1413.0,1402.58,1404.25,938.0
2023-01-24 11:30:00,1405.0,1405.0,1396.69,1398.7,495.0,1405.0,1405.0,1396.69,1398.7,495.0
2023-01-24 12:00:00,1398.29,1401.63,1397.0,1399.25,735.0,1398.29,1401.63,1397.0,1399.25,735.0
2023-01-24 12:30:00,1399.25,1401.39,1395.56,1395.56,572.0,1399.25,1401.39,1395.56,1395.56,572.0
2023-01-24 13:00:00,1397.38,1397.61,1393.88,1397.6,649.0,1397.38,1397.61,1393.88,1397.6,649.0
2023-01-24 13:30:00,1396.82,1397.0,1392.75,1393.51,1137.0,1396.82,1397.0,1392.75,1393.51,1137.0
2023-01-24 14:00:00,1393.62,1393.7,1388.75,1390.2,529.0,1393.62,1393.7,1388.75,1390.2,529.0
2023-01-24 14:30:00,1388.76,1399.16,1388.27,1397.0,2123.0,1388.76,1399.16,1388.27,1397.0,2123.0
2023-01-24 15:00:00,1397.0,1398.4,1390.85,1392.83,2464.0,1397.0,1398.4,1390.85,1392.83,2464.0
2023-01-24 15:30:00,1392.62,1395.48,1384.8,1387.06,4646.0,1392.62,1395.48,1384.8,1387.06,4646.0
2023-01-25 09:30:00,1383.25,1395.99,1381.52,1390.33,420.0,1383.25,1395.99,1381.52,1390.33,420.0
2023-01-25 10:00:00,1397.57,1404.5,1394.36,1394.36,419.0,1397.57,1404.5,1394.36,1394.36,419.0
2023-01-25 10:30:00,1393.0,1396.0,1389.42,1394.5,798.0,1393.0,1396.0,1389.42,1394.5,798.0
2023-01-25 11:00:00,1396.0,1399.68,1392.82,1394.72,744.0,1396.0,1399.68,1392.82,1394.72,744.0
2023-01-25 11:30:00,1393.05,1396.0,1391.0,1394.51,1129.0,1393.05,1396.0,1391.0,1394.51,1129.0
2023-01-25 12:00:00,1394.38,1395.04,1390.76,1391.15,414.0,1394.38,1395.04,1390.76,1391.15,414.0
2023-01-25 12:30:00,1391.15,1397.92,1391.15,1396.8,603.0,1391.15,1397.92,1391.15,1396.8,603.0
2023-01-25 13:00:00,1396.74,1400.0,1396.74,1398.92,450.0,1396.74,1400.0,1396.74,1398.92,450.0
2023-01-25 13:30:00,1398.29,1401.61,1397.59,1398.48,423.0,1398.29,1401.61,1397.59,1398.48,423.0
2023-01-25 14:00:00,1400.1,1404.4,1397.39,1400.15,550.0,1400.1,1404.4,1397.39,1400.15,550.0
2023-01-25 14:30:00,1394.54,1400.38,1394.54,1398.79,514.0,1394.54,1400.38,1394.54,1398.79,514.0
2023-01-25 15:00:00,1397.69,1402.96,1397.69,1402.96,664.0,1397.69,1402.96,1397.69,1402.96,664.0
2023-01-25 15:30:00,1402.0,1405.13,1398.27,1400.84,1915.0,1402.0,1405.13,1398.27,1400.84,1915.0
2023-01-26 09:30:00,1409.13,1409.13,1400.03,1400.03,2137.0,1409.13,1409.13,1400.03,1400.03,2137.0
2023-01-26 10:00:00,1401.7,1416.01,1400.87,1411.57,906.0,1401.7,1416.01,1400.87,1411.57,906.0
2023-01-26 10:30:00,1410.1,1416.01,1410.09,1411.95,973.0,1410.1,1416.01,1410.09,1411.95,973.0
2023-01-26 11:00:00,1410.27,1414.49,1404.51,1407.04,464.0,1410.27,1414.49,1404.51,1407.04,464.0
2023-01-26 11:30:00,1407.14,1411.62,1403.49,1404.81,563.0,1407.14,1411.62,1403.49,1404.81,563.0
2023-01-26 12:00:00,1408.56,1415.0,1408.56,1412.84,438.0,1408.56,1415.0,1408.56,1412.84,438.0
2023-01-26 12:30:00,1409.33,1412.69,1408.15,1408.15,318.0,1409.33,1412.69,1408.15,1408.15,318.0
2023-01-26 13:00:00,1408.0,1411.7,1405.14,1409.85,541.0,1408.0,1411.7,1405.14,1409.85,541.0
2023-01-26 13:30:00,1408.31,1413.0,1408.31,1411.36,442.0,1408.31,1413.0,1408.31,1411.36,442.0
2023-01-26 14:00:00,1411.82,1414.9,1407.56,1407.56,648.0,1411.82,1414.9,1407.56,1407.56,648.0
2023-01-26 14:30:00,1408.73,1410.98,1408.38,1408.96,257.0,1408.73,1410.98,1408.38,1408.96,257.0
2023-01-26 15:00:00,1409.36,1411.14,1406.87,1406.87,594.0,1409.36,1411.14,1406.87,1406.87,594.0
2023-01-26 15:30:00,1407.26,1410.47,1404.33,1410.46,2121.0,1407.26,1410.47,1404.33,1410.46,2121.0
2023-01-27 09:30:00,1413.06,1413.64,1392.79,1413.64,1101.0,1413.06,1413.64,1392.79,1413.64,1101.0
2023-01-27 10:00:00,1402.88,1410.8,1402.88,1410.69,212.0,1402.88,1410.8,1402.88,1410.69,212.0
2023-01-27 10:30:00,1410.69,1414.77,1404.71,1411.05,943.0,1410.69,1414.77,1404.71,1411.05,943.0
2023-01-27 11:00:00,1409.88,1412.09,1405.24,1411.73,989.0,1409.88,1412.09,1405.24,1411.73,989.0
2023-01-27 11:30:00,1410.23,1413.43,1406.01,1407.06,520.0,1410.23,1413.43,1406.01,1407.06,520.0
2023-01-27 12:00:00,1407.5,1408.4,1403.22,1406.2,173.0,1407.5,1408.4,1403.22,1406.2,173.0
2023-01-27 12:30:00,1404.32,1409.87,1404.16,1405.78,553.0,1404.32,1409.87,1404.16,1405.78,553.0
2023-01-27 13:00:00,1405.01,1405.31,1401.94,1404.6,462.0,1405.01,1405.31,1401.94,1404.6,462.0
2023-01-27 13:30:00,1403.82,1406.04,1402.74,1403.38,471.0,1403.82,1406.04,1402.74,1403.38,471.0
2023-01-27 14:00:00,1404.28,1407.93,1404.11,1407.0,681.0,1404.28,1407.93,1404.11,1407.0,681.0
2023-01-27 14:30:00,1407.68,1410.01,1406.7,1408.32,154.0,1407.68,1410.01,1406.7,1408.32,154.0
2023-01-27 15:00:00,1407.22,1409.9,1403.25,1403.25,686.0,1407.22,1409.9,1403.25,1403.25,686.0
2023-01-27 15:30:00,1397.99,1405.86,1395.2,1395.2,3092.0,1397.99,1405.86,1395.2,1395.2,3092.0
2023-01-30 09:30:00,1396.69,1411.41,1392.09,1406.0,801.0,1396.69,1411.41,1392.09,1406.0,801.0
2023-01-30 10:00:00,1407.72,1411.4,1402.33,1408.5,218.0,1407.72,1411.4,1402.33,1408.5,218.0
2023-01-30 10:30:00,1407.94,1407.94,1398.64,1400.65,586.0,1407.94,1407.94,1398.64,1400.65,586.0
2023-01-30 11:00:00,1400.01,1401.83,1397.76,1399.51,941.0,1400.01,1401.83,1397.76,1399.51,941.0
2023-01-30 11:30:00,1401.08,1401.08,1392.29,1400.0,440.0,1401.08,1401.08,1392.29,1400.0,440.0
2023-01-30 12:00:00,1397.59,1398.66,1389.91,1390.77,722.0,1397.59,1398.66,1389.91,1390.77,722.0
2023-01-30 12:30:00,1391.56,1392.98,1384.57,1388.29,1120.0,1391.56,1392.98,1384.57,1388.29,1120.0
2023-01-30 13:00:00,1388.74,1395.31,1388.23,1395.04,1081.0,1388.74,1395.31,1388.23,1395.04,1081.0
2023-01-30 13:30:00,1394.2,1403.42,1394.2,1398.97,1560.0,1394.2,1403.42,1394.2,1398.97,1560.0
2023-01-30 14:00:00,1399.85,1399.98,1395.21,1397.01,1008.0,1399.85,1399.98,1395.21,1397.01,1008.0
2023-01-30 14:30:00,1396.39,1397.79,1395.25,1397.79,1131.0,1396.39,1397.79,1395.25,1397.79,1131.0
2023-01-30 15:00:00,1396.77,1397.3,1395.7,1396.24,2157.0,1396.77,1397.3,1395.7,1396.24,2157.0
2023-01-30 15:30:00,1396.0,1401.35,1395.23,1395.23,3835.0,1396.0,1401.35,1395.23,1395.23,3835.0
2023-01-31 09:30:00,1396.82,1398.36,1380.61,1384.83,1231.0,1396.82,1398.36,1380.61,1384.83,1231.0
2023-01-31 10:00:00,1387.53,1409.07,1384.17,1405.38,2041.0,1387.53,1409.07,1384.17,1405.38,2041.0
2023-01-31 10:30:00,1408.94,1408.94,1393.72,1396.8,1036.0,1408.94,1408.94,1393.72,1396.8,1036.0
2023-01-31 11:00:00,1397.1,1397.54,1389.31,1394.15,1242.0,1397.1,1397.54,1389.31,1394.15,1242.0
2023-01-31 11:30:00,1391.01,1395.09,1389.33,1391.97,530.0,1391.01,1395.09,1389.33,1391.97,530.0
2023-01-31 12:00:00,1392.17,1395.26,1390.0,1395.05,533.0,1392.17,1395.26,1390.0,1395.05,533.0
2023-01-31 12:30:00,1395.81,1395.94,1393.69,1393.79,1242.0,1395.81,1395.94,1393.69,1393.79,1242.0
2023-01-31 13:00:00,1393.87,1395.39,1392.93,1395.11,619.0,1393.87,1395.39,1392.93,1395.11,619.0
2023-01-31 13:30:00,1394.44,1396.0,1392.6,1394.88,1023.0,1394.44,1396.0,1392.6,1394.88,1023.0
2023-01-31 14:00:00,1394.88,1398.06,1393.41,1393.41,1088.0,1394.88,1398.06,1393.41,1393.41,1088.0
2023-01-31 14:30:00,1396.83,1402.7,1395.53,1399.29,1915.0,1396.83,1402.7,1395.53,1399.29,1915.0
2023-01-31 15:00:00,1399.3,1400.96,1395.43,1400.96,1185.0,1399.3,1400.96,1395.43,1400.96,1185.0
2023-01-31 15:30:00,1400.94,1415.75,1400.66,1410.0,4239.0,1400.94,1415.75,1400.66,1410.0,4239.0
2023-02-01 09:30:00,1396.41,1412.04,1392.22,1403.63,3422.0,1396.41,1412.04,1392.22,1403.63,3422.0
2023-02-01 10:00:00,1400.42,1403.19,1392.12,1397.92,1322.0,1400.42,1403.19,1392.12,1397.92,1322.0
2023-02-01 10:30:00,1397.99,1405.91,1394.02,1405.91,1077.0,1397.99,1405.91,1394.02,1405.91,1077.0
2023-02-01 11:00:00,1405.89,1409.95,1404.05,1405.47,681.0,1405.89,1409.95,1404.05,1405.47,681.0
2023-02-01 11:30:00,1404.0,1406.8,1402.04,1402.04,307.0,1404.0,1406.8,1402.04,1402.04,307.0
2023-02-01 12:00:00,1402.0,1402.0,1398.99,1398.99,1092.0,1402.0,1402.0,1398.99,1398.99,1092.0
2023-02-01 12:30:00,1397.27,1401.68,1392.3,1394.99,573.0,1397.27,1401.68,1392.3,1394.99,573.0
2023-02-01 13:00:00,1394.0,1399.47,1392.89,1392.89,338.0,1394.0,1399.47,1392.89,1392.89,338.0
2023-02-01 13:30:00,1393.39,1395.37,1393.15,1393.98,482.0,1393.39,1395.37,1393.15,1393.98,482.0
2023-02-01 14:00:00,1393.83,1396.85,1386.55,1386.57,529.0,1393.83,1396.85,1386.55,1386.57,529.0
2023-02-01 14:30:00,1387.11,1399.11,1384.18,1396.0,1870.0,1387.11,1399.11,1384.18,1396.0,1870.0
2023-02-01 15:00:00,1397.7,1405.22,1396.39,1403.32,2011.0,1397.7,1405.22,1396.39,1403.32,2011.0
2023-02-01 15:30:00,1404.99,1410.98,1401.73,1405.95,7403.0,1404.99,1410.98,1401.73,1405.95,7403.0
2023-02-02 09:30:00,1380.0,1380.0,1301.81,1325.1,12255.0,1380.0,1380.0,1301.81,1325.1,12255.0
2023-02-02 10:00:00,1325.1,1337.97,1325.0,1333.28,7320.0,1325.1,1337.97,1325.0,1333.28,7320.0
2023-02-02 10:30:00,1334.39,1339.81,1323.59,1326.99,2749.0,1334.39,1339.81,1323.59,1326.99,2749.0
2023-02-02 11:00:00,1326.99,1329.99,1310.24,1316.16,4242.0,1326.99,1329.99,1310.24,1316.16,4242.0
2023-02-02 11:30:00,1316.11,1327.83,1316.11,1326.79,1577.0,1316.11,1327.83,1316.11,1326.79,1577.0
2023-02-02 12:00:00,1328.3,1332.74,1313.51,1313.64,6167.0,1328.3,1332.74,1313.51,1313.64,6167.0
2023-02-02 12:30:00,1314.32,1314.32,1305.0,1310.29,10378.0,1314.32,1314.32,1305.0,1310.29,10378.0
2023-02-02 13:00:00,1310.55,1319.91,1308.0,1309.43,5676.0,1310.55,1319.91,1308.0,1309.43,5676.0
2023-02-02 13:30:00,1310.0,1314.0,1302.69,1305.0,5191.0,1310.0,1314.0,1302.69,1305.0,5191.0
2023-02-02 14:00:00,1306.32,1307.69,1302.0,1305.76,2753.0,1306.32,1307.69,1302.0,1305.76,2753.0
2023-02-02 14:30:00,1305.8,1307.62,1301.07,1305.38,3736.0,1305.8,1307.62,1301.07,1305.38,3736.0
2023-02-02 15:00:00,1305.58,1319.02,1301.24,1303.52,4341.0,1305.58,1319.02,1301.24,1303.52,4341.0
2023-02-02 15:30:00,1303.52,1309.68,1300.75,1307.71,15917.0,1303.52,1309.68,1300.75,1307.71,15917.0
2023-02-03 09:30:00,1307.19,1326.67,1307.19,1323.01,2654.0,1307.19,1326.67,1307.19,1323.01,2654.0
2023-02-03 10:00:00,1317.98,1334.22,1312.55,1329.0,5410.0,1317.98,1334.22,1312.55,1329.0,5410.0
2023-02-03 10:30:00,1329.26,1339.9,1324.02,1332.89,3946.0,1329.26,1339.9,1324.02,1332.89,3946.0
2023-02-03 11:00:00,1334.0,1339.3,1332.59,1333.59,1075.0,1334.0,1339.3,1332.59,1333.59,1075.0
2023-02-03 11:30:00,1335.68,1338.58,1327.49,1338.53,3502.0,1335.68,1338.58,1327.49,1338.53,3502.0
2023-02-03 12:00:00,1335.49,1342.0,1335.49,1341.4,899.0,1335.49,1342.0,1335.49,1341.4,899.0
2023-02-03 12:30:00,1340.5,1347.22,1337.11,1339.25,1302.0,1340.5,1347.22,1337.11,1339.25,1302.0
2023-02-03 13:00:00,1337.37,1338.0,1333.49,1334.99,1110.0,1337.37,1338.0,1333.49,1334.99,1110.0
2023-02-03 13:30:00,1335.01,1336.1,1332.73,1334.64,859.0,1335.01,1336.1,1332.73,1334.64,859.0
2023-02-03 14:00:00,1334.64,1340.1,1332.89,1338.96,2211.0,1334.64,1340.1,1332.89,1338.96,2211.0
2023-02-03 14:30:00,1338.81,1338.81,1334.63,1338.04,738.0,1338.81,1338.81,1334.63,1338.04,738.0
2023-02-03 15:00:00,1336.97,1339.21,1334.03,1338.73,1264.0,1336.97,1339.21,1334.03,1338.73,1264.0
2023-02-03 15:30:00,1338.86,1340.21,1333.42,1335.6,6208.0,1338.86,1340.21,1333.42,1335.6,6208.0
2023-02-06 09:30:00,1331.91,1345.49,1324.57,1341.57,1541.0,1331.91,1345.49,1324.57,1341.57,1541.0
2023-02-06 10:00:00,1341.45,1341.92,1332.84,1338.0,1699.0,1341.45,1341.92,1332.84,1338.0,1699.0
2023-02-06 10:30:00,1336.11,1338.99,1334.07,1338.01,913.0,1336.11,1338.99,1334.07,1338.01,913.0
2023-02-06 11:00:00,1338.0,1342.57,1338.0,1339.16,1339.0,1338.0,1342.57,1338.0,1339.16,1339.0
2023-02-06 11:30:00,1340.06,1340.48,1335.56,1338.11,1151.0,1340.06,1340.48,1335.56,1338.11,1151.0
2023-02-06 12:00:00,1336.4,1342.12,1336.4,1341.56,542.0,1336.4,1342.12,1336.4,1341.56,542.0
2023-02-06 12:30:00,1342.38,1348.4,1340.18,1347.6,439.0,1342.38,1348.4,1340.18,1347.6,439.0
2023-02-06 13:00:00,1348.41,1348.99,1345.13,1348.94,509.0,1348.41,1348.99,1345.13,1348.94,509.0
2023-02-06 13:30:00,1348.97,1356.88,1343.49,1356.88,2379.0,1348.97,1356.88,1343.49,1356.88,2379.0
2023-02-06 14:00:00,1353.5,1356.91,1346.04,1347.3,1381.0,1353.5,1356.91,1346.04,1347.3,1381.0
2023-02-06 14:30:00,1348.13,1350.69,1346.83,1349.51,838.0,1348.13,1350.69,1346.83,1349.51,838.0
2023-02-06 15:00:00,1350.1,1351.6,1347.32,1347.72,1305.0,1350.1,1351.6,1347.32,1347.72,1305.0
2023-02-06 15:30:00,1347.81,1356.09,1346.93,1356.09,6661.0,1347.81,1356.09,1346.93,1356.09,6661.0
2023-02-07 09:30:00,1358.96,1368.41,1350.97,1363.61,1056.0,1358.96,1368.41,1350.97,1363.61,1056.0
2023-02-07 10:00:00,1363.1,1366.53,1354.62,1359.04,919.0,1363.1,1366.53,1354.62,1359.04,919.0
2023-02-07 10:30:00,1361.98,1368.12,1357.82,1364.34,1222.0,1361.98,1368.12,1357.82,1364.34,1222.0
2023-02-07 11:00:00,1365.98,1368.82,1361.28,1361.28,1220.0,1365.98,1368.82,1361.28,1361.28,1220.0
2023-02-07 11:30:00,1363.0,1373.62,1362.75,1371.34,1758.0,1363.0,1373.62,1362.75,1371.34,1758.0
2023-02-07 12:00:00,1371.5,1379.79,1370.99,1375.28,1001.0,1371.5,1379.79,1370.99,1375.28,1001.0
2023-02-07 12:30:00,1374.68,1387.04,1374.67,1386.18,1417.0,1374.68,1387.04,1374.67,1386.18,1417.0
2023-02-07 13:00:00,1387.43,1393.03,1383.1,1384.72,1749.0,1387.43,1393.03,1383.1,1384.72,1749.0
2023-02-07 13:30:00,1384.55,1388.49,1383.09,1387.44,3568.0,1384.55,1388.49,1383.09,1387.44,3568.0
2023-02-07 14:00:00,1385.8,1392.82,1385.0,1391.74,1382.0,1385.8,1392.82,1385.0,1391.74,1382.0
2023-02-07 14:30:00,1391.59,1398.28,1390.93,1397.99,1011.0,1391.59,1398.28,1390.93,1397.99,1011.0
2023-02-07 15:00:00,1398.28,1405.0,1396.59,1402.99,1596.0,1398.28,1405.0,1396.59,1402.99,1596.0
2023-02-07 15:30:00,1403.08,1407.2,1400.55,1402.89,4281.0,1403.08,1407.2,1400.55,1402.89,4281.0
2023-02-08 09:30:00,1391.76,1407.28,1389.87,1406.35,926.0,1391.76,1407.28,1389.87,1406.35,926.0
2023-02-08 10:00:00,1405.87,1405.87,1383.15,1387.2,1603.0,1405.87,1405.87,1383.15,1387.2,1603.0
2023-02-08 10:30:00,1385.45,1395.99,1385.04,1395.99,913.0,1385.45,1395.99,1385.04,1395.99,913.0
2023-02-08 11:00:00,1395.49,1397.44,1384.13,1385.2,1645.0,1395.49,1397.44,1384.13,1385.2,1645.0
2023-02-08 11:30:00,1385.39,1385.39,1374.92,1375.25,1198.0,1385.39,1385.39,1374.92,1375.25,1198.0
2023-02-08 12:00:00,1374.59,1379.03,1370.0,1379.03,885.0,1374.59,1379.03,1370.0,1379.03,885.0
2023-02-08 12:30:00,1378.86,1379.27,1374.56,1377.58,1100.0,1378.86,1379.27,1374.56,1377.58,1100.0
2023-02-08 13:00:00,1378.22,1380.04,1376.26,1376.86,941.0,1378.22,1380.04,1376.26,1376.86,941.0
2023-02-08 13:30:00,1376.87,1378.65,1375.43,1378.29,2017.0,1376.87,1378.65,1375.43,1378.29,2017.0
2023-02-08 14:00:00,1379.1,1379.21,1376.14,1376.42,1096.0,1379.1,1379.21,1376.14,1376.42,1096.0
2023-02-08 14:30:00,1376.24,1377.59,1374.14,1375.8,1323.0,1376.24,1377.59,1374.14,1375.8,1323.0
2023-02-08 15:00:00,1375.93,1377.15,1373.23,1376.59,2210.0,1375.93,1377.15,1373.23,1376.59,2210.0
2023-02-08 15:30:00,1376.04,1377.02,1371.97,1373.94,5561.0,1376.04,1377.02,1371.97,1373.94,5561.0
2023-02-09 09:30:00,1374.38,1397.18,1374.38,1382.93,721.0,1374.38,1397.18,1374.38,1382.93,721.0
2023-02-09 10:00:00,1385.81,1386.04,1371.15,1374.37,634.0,1385.81,1386.04,1371.15,1374.37,634.0
2023-02-09 10:30:00,1374.17,1378.04,1371.91,1374.07,543.0,1374.17,1378.04,1371.91,1374.07,543.0
2023-02-09 11:00:00,1376.02,1378.93,1371.59,1375.47,737.0,1376.02,1378.93,1371.59,1375.47,737.0
2023-02-09 11:30:00,1377.46,1378.75,1374.11,1374.11,254.0,1377.46,1378.75,1374.11,1374.11,254.0
2023-02-09 12:00:00,1374.01,1377.79,1372.9,1372.9,459.0,1374.01,1377.79,1372.9,1372.9,459.0
2023-02-09 12:30:00,1371.43,1371.43,1364.66,1365.5,827.0,1371.43,1371.43,1364.66,1365.5,827.0
2023-02-09 13:00:00,1365.26,1368.97,1364.08,1366.37,508.0,1365.26,1368.97,1364.08,1366.37,508.0
2023-02-09 13:30:00,1366.01,1367.51,1363.52,1365.67,706.0,1366.01,1367.51,1363.52,1365.67,706.0
2023-02-09 14:00:00,1365.0,1365.68,1358.64,1358.64,627.0,1365.0,1365.68,1358.64,1358.64,627.0
2023-02-09 14:30:00,1361.15,1362.12,1356.81,1356.82,1759.0,1361.15,1362.12,1356.81,1356.82,1759.0
2023-02-09 15:00:00,1356.86,1361.23,1356.81,1359.98,1361.0,1356.86,1361.23,1356.81,1359.98,1361.0
2023-02-09 15:30:00,1359.09,1361.39,1351.19,1354.95,8452.0,1359.09,1361.39,1351.19,1354.95,8452.0
2023-02-10 09:30:00,1352.99,1360.43,1350.0,1350.23,1440.0,1352.99,1360.43,1350.0,1350.23,1440.0
2023-02-10 10:00:00,1352.1,1354.16,1345.0,1348.54,2322.0,1352.1,1354.16,1345.0,1348.54,2322.0
2023-02-10 10:30:00,1348.33,1352.7,1346.87,1350.3,1160.0,1348.33,1352.7,1346.87,1350.3,1160.0
2023-02-10 11:00:00,1352.42,1360.12,1351.47,1351.47,597.0,1352.42,1360.12,1351.47,1351.47,597.0
2023-02-10 11:30:00,1351.47,1359.78,1351.47,1358.91,928.0,1351.47,1359.78,1351.47,1358.91,928.0
2023-02-10 12:00:00,1354.51,1358.73,1350.91,1352.1,1492.0,1354.51,1358.73,1350.91,1352.1,1492.0
2023-02-10 12:30:00,1352.01,1360.72,1352.01,1360.72,871.0,1352.01,1360.72,1352.01,1360.72,871.0
2023-02-10 13:00:00,1360.0,1364.19,1356.58,1358.79,456.0,1360.0,1364.19,1356.58,1358.79,456.0
2023-02-10 13:30:00,1358.62,1362.34,1354.48,1355.85,488.0,1358.62,1362.34,1354.48,1355.85,488.0
2023-02-10 14:00:00,1354.49,1356.3,1353.53,1354.21,843.0,1354.49,1356.3,1353.53,1354.21,843.0
2023-02-10 14:30:00,1352.58,1359.75,1352.03,1359.75,565.0,1352.58,1359.75,1352.03,1359.75,565.0
2023-02-10 15:00:00,1357.07,1359.0,1354.75,1357.16,609.0,1357.07,1359.0,1354.75,1357.16,609.0
2023-02-10 15:30:00,1357.99,1364.65,1355.43,1356.14,3374.0,1357.99,1364.65,1355.43,1356.14,3374.0
2023-02-13 09:30:00,1359.98,1379.24,1357.14,1367.1,1189.0,1359.98,1379.24,1357.14,1367.1,1189.0
2023-02-13 10:00:00,1367.01,1367.01,1358.94,1361.4,1296.0,1367.01,1367.01,1358.94,1361.4,1296.0
2023-02-13 10:30:00,1361.65,1368.69,1358.84,1367.32,940.0,1361.65,1368.69,1358.84,1367.32,940.0
2023-02-13 11:00:00,1363.9,1368.67,1357.17,1362.92,796.0,1363.9,1368.67,1357.17,1362.92,796.0
2023-02-13 11:30:00,1360.2,1367.99,1360.2,1367.99,597.0,1360.2,1367.99,1360.2,1367.99,597.0
2023-02-13 12:00:00,1367.47,1368.68,1363.99,1368.67,325.0,1367.47,1368.68,1363.99,1368.67,325.0
2023-02-13 12:30:00,1367.98,1367.98,1362.71,1363.8,2000.0,1367.98,1367.98,1362.71,1363.8,2000.0
2023-02-13 13:00:00,1363.89,1366.01,1361.7,1363.99,5278.0,1363.89,1366.01,1361.7,1363.99,5278.0
2023-02-13 13:30:00,1364.19,1371.59,1364.19,1371.49,334.0,1364.19,1371.59,1364.19,1371.49,334.0
2023-02-13 14:00:00,1371.49,1374.94,1369.33,1369.33,1797.0,1371.49,1374.94,1369.33,1369.33,1797.0
2023-02-13 14:30:00,1369.13,1369.13,1365.8,1366.56,1552.0,1369.13,1369.13,1365.8,1366.56,1552.0
2023-02-13 15:00:00,1368.33,1368.46,1366.12,1366.65,992.0,1368.33,1368.46,1366.12,1366.65,992.0
2023-02-13 15:30:00,1366.34,1374.86,1366.34,1370.39,2926.0,1366.34,1374.86,1366.34,1370.39,2926.0
2023-02-14 09:30:00,1368.47,1377.45,1356.02,1372.89,1420.0,1368.47,1377.45,1356.02,1372.89,1420.0
2023-02-14 10:00:00,1368.31,1378.94,1366.83,1376.97,2322.0,1368.31,1378.94,1366.83,1376.97,2322.0
2023-02-14 10:30:00,1377.11,1378.0,1364.7,1366.7,1676.0,1377.11,1378.0,1364.7,1366.7,1676.0
2023-02-14 11:00:00,1363.26,1372.15,1360.29,1367.19,1585.0,1363.26,1372.15,1360.29,1367.19,1585.0
2023-02-14 11:30:00,1360.72,1363.31,1349.21,1350.0,1733.0,1360.72,1363.31,1349.21,1350.0,1733.0
2023-02-14 12:00:00,1352.86,1352.94,1347.87,1349.93,1097.0,1352.86,1352.94,1347.87,1349.93,1097.0
2023-02-14 12:30:00,1350.0,1350.59,1347.49,1348.31,839.0,1350.0,1350.59,1347.49,1348.31,839.0
2023-02-14 13:00:00,1348.73,1357.85,1348.48,1354.31,2325.0,1348.73,1357.85,1348.48,1354.31,2325.0
2023-02-14 13:30:00,1357.28,1357.28,1350.91,1351.0,996.0,1357.28,1357.28,1350.91,1351.0,996.0
2023-02-14 14:00:00,1351.05,1352.0,1344.69,1347.7,1102.0,1351.05,1352.0,1344.69,1347.7,1102.0
2023-02-14 14:30:00,1346.77,1350.0,1345.41,1349.3,1540.0,1346.77,1350.0,1345.41,1349.3,1540.0
2023-02-14 15:00:00,1350.0,1358.3,1349.99,1357.74,1577.0,1350.0,1358.3,1349.99,1357.74,1577.0
2023-02-14 15:30:00,1356.46,1358.33,1345.89,1350.25,6423.0,1356.46,1358.33,1345.89,1350.25,6423.0
2023-02-15 09:30:00,1342.79,1359.84,1334.21,1335.36,1247.0,1342.79,1359.84,1334.21,1335.36,1247.0
2023-02-15 10:00:00,1335.47,1344.0,1335.47,1340.9,1374.0,1335.47,1344.0,1335.47,1340.9,1374.0
2023-02-15 10:30:00,1343.3,1348.98,1340.24,1345.13,1176.0,1343.3,1348.98,1340.24,1345.13,1176.0
2023-02-15 11:00:00,1344.65,1350.0,1343.3,1345.4,1220.0,1344.65,1350.0,1343.3,1345.4,1220.0
2023-02-15 11:30:00,1345.5,1345.5,1339.86,1339.86,1721.0,1345.5,1345.5,1339.86,1339.86,1721.0
2023-02-15 12:00:00,1340.99,1340.99,1334.04,1334.89,1065.0,1340.99,1340.99,1334.04,1334.89,1065.0
2023-02-15 12:30:00,1334.89,1339.96,1334.01,1337.21,818.0,1334.89,1339.96,1334.01,1337.21,818.0
2023-02-15 13:00:00,1336.93,1341.63,1329.59,1337.01,3843.0,1336.93,1341.63,1329.59,1337.01,3843.0
2023-02-15 13:30:00,1337.01,1347.23,1337.01,1342.04,1991.0,1337.01,1347.23,1337.01,1342.04,1991.0
2023-02-15 14:00:00,1340.08,1351.53,1339.87,1347.09,1482.0,1340.08,1351.53,1339.87,1347.09,1482.0
2023-02-15 14:30:00,1349.3,1349.3,1344.26,1344.37,1349.0,1349.3,1349.3,1344.26,1344.37,1349.0
2023-02-15 15:00:00,1345.09,1349.87,1345.01,1349.28,1294.0,1345.09,1349.87,1345.01,1349.28,1294.0
2023-02-15 15:30:00,1346.61,1349.88,1344.59,1347.82,2679.0,1346.61,1349.88,1344.59,1347.82,2679.0
2023-02-16 09:30:00,1341.1,1348.0,1335.0,1337.06,916.0,1341.1,1348.0,1335.0,1337.06,916.0
2023-02-16 10:00:00,1338.0,1342.0,1333.18,1334.89,1256.0,1338.0,1342.0,1333.18,1334.89,1256.0
2023-02-16 10:30:00,1335.0,1340.59,1333.73,1338.28,271.0,1335.0,1340.59,1333.73,1338.28,271.0
2023-02-16 11:00:00,1337.5,1340.6,1334.42,1336.45,2945.0,1337.5,1340.6,1334.42,1336.45,2945.0
2023-02-16 11:30:00,1336.27,1337.51,1334.3,1336.29,1686.0,1336.27,1337.51,1334.3,1336.29,1686.0
2023-02-16 12:00:00,1335.34,1338.67,1334.31,1336.27,1235.0,1335.34,1338.67,1334.31,1336.27,1235.0
2023-02-16 12:30:00,1337.5,1339.23,1335.43,1336.81,1323.0,1337.5,1339.23,1335.43,1336.81,1323.0
2023-02-16 13:00:00,1336.52,1336.77,1334.64,1336.77,780.0,1336.52,1336.77,1334.64,1336.77,780.0
2023-02-16 13:30:00,1335.14,1335.77,1333.71,1334.97,382.0,1335.14,1335.77,1333.71,1334.97,382.0
2023-02-16 14:00:00,1335.77,1337.0,1334.49,1337.0,441.0,1335.77,1337.0,1334.49,1337.0,441.0
2023-02-16 14:30:00,1337.22,1338.65,1334.24,1334.75,1731.0,1337.22,1338.65,1334.24,1334.75,1731.0
2023-02-16 15:00:00,1334.76,1335.02,1330.31,1330.31,1939.0,1334.76,1335.02,1330.31,1330.31,1939.0
2023-02-16 15:30:00,1328.98,1329.8,1322.0,1322.0,4249.0,1328.98,1329.8,1322.0,1322.0,4249.0
2023-02-17 09:30:00,1321.99,1338.0,1314.19,1322.56,2266.0,1321.99,1338.0,1314.19,1322.56,2266.0
2023-02-17 10:00:00,1329.71,1337.61,1326.22,1336.36,537.0,1329.71,1337.61,1326.22,1336.36,537.0
2023-02-17 10:30:00,1334.71,1337.75,1329.27,1329.27,1575.0,1334.71,1337.75,1329.27,1329.27,1575.0
2023-02-17 11:00:00,1326.58,1332.38,1326.57,1327.89,495.0,1326.58,1332.38,1326.57,1327.89,495.0
2023-02-17 11:30:00,1326.15,1331.98,1326.14,1326.92,569.0,1326.15,1331.98,1326.14,1326.92,569.0
2023-02-17 12:00:00,1328.43,1330.44,1327.09,1329.5,256.0,1328.43,1330.44,1327.09,1329.5,256.0
2023-02-17 12:30:00,1329.83,1330.44,1325.56,1326.4,1656.0,1329.83,1330.44,1325.56,1326.4,1656.0
2023-02-17 13:00:00,1326.78,1328.81,1325.37,1327.95,288.0,1326.78,1328.81,1325.37,1327.95,288.0
2023-02-17 13:30:00,1326.5,1329.15,1325.62,1327.75,455.0,1326.5,1329.15,1325.62,1327.75,455.0
2023-02-17 14:00:00,1327.75,1329.42,1325.86,1329.42,1392.0,1327.75,1329.42,1325.86,1329.42,1392.0
2023-02-17 14:30:00,1329.42,1332.25,1329.06,1331.4,918.0,1329.42,1332.25,1329.06,1331.4,918.0
2023-02-17 15:00:00,1332.93,1334.0,1329.25,1331.85,1645.0,1332.93,1334.0,1329.25,1331.85,1645.0
2023-02-17 15:30:00,1331.93,1333.17,1325.5,1325.5,6496.0,1331.93,1333.17,1325.5,1325.5,6496.0
2023-02-21 09:30:00,1326.33,1332.06,1313.76,1325.06,2025.0,1326.33,1332.06,1313.76,1325.06,2025.0
2023-02-21 10:00:00,1320.99,1325.06,1314.42,1317.39,1739.0,1320.99,1325.06,1314.42,1317.39,1739.0
2023-02-21 10:30:00,1317.2,1318.61,1314.01,1316.33,866.0,1317.2,1318.61,1314.01,1316.33,866.0
2023-02-21 11:00:00,1316.33,1324.35,1314.01,1324.35,1493.0,1316.33,1324.35,1314.01,1324.35,1493.0
2023-02-21 11:30:00,1324.35,1327.87,1322.7,1327.78,1561.0,1324.35,1327.87,1322.7,1327.78,1561.0
2023-02-21 12:00:00,1325.21,1331.69,1325.21,1330.61,1981.0,1325.21,1331.69,1325.21,1330.61,1981.0
2023-02-21 12:30:00,1328.09,1335.99,1328.01,1332.89,692.0,1328.09,1335.99,1328.01,1332.89,692.0
2023-02-21 13:00:00,1332.35,1335.48,1328.82,1328.82,1702.0,1332.35,1335.48,1328.82,1328.82,1702.0
2023-02-21 13:30:00,1331.51,1334.89,1330.2,1334.84,1868.0,1331.51,1334.89,1330.2,1334.84,1868.0
2023-02-21 14:00:00,1334.88,1339.0,1330.81,1336.63,2410.0,1334.88,1339.0,1330.81,1336.63,2410.0
2023-02-21 14:30:00,1336.17,1339.6,1332.24,1338.78,1809.0,1336.17,1339.6,1332.24,1338.78,1809.0
2023-02-21 15:00:00,1335.36,1343.82,1335.36,1342.94,2346.0,1335.36,1343.82,1335.36,1342.94,2346.0
2023-02-21 15:30:00,1344.21,1346.85,1336.44,1336.56,6004.0,1344.21,1346.85,1336.44,1336.56,6004.0
2023-02-22 09:30:00,1336.18,1344.74,1323.0,1328.46,1667.0,1336.18,1344.74,1323.0,1328.46,1667.0
2023-02-22 10:00:00,1328.0,1337.72,1326.0,1331.81,2553.0,1328.0,1337.72,1326.0,1331.81,2553.0
2023-02-22 10:30:00,1330.8,1339.0,1328.91,1336.37,4192.0,1330.8,1339.0,1328.91,1336.37,4192.0
2023-02-22 11:00:00,1336.36,1341.05,1336.3,1338.31,1779.0,1336.36,1341.05,1336.3,1338.31,1779.0
2023-02-22 11:30:00,1338.31,1347.28,1338.31,1344.04,1121.0,1338.31,1347.28,1338.31,1344.04,1121.0
2023-02-22 12:00:00,1344.04,1349.15,1343.38,1346.99,1100.0,1344.04,1349.15,1343.38,1346.99,1100.0
2023-02-22 12:30:00,1345.75,1348.97,1341.04,1342.8,1061.0,1345.75,1348.97,1341.04,1342.8,1061.0
2023-02-22 13:00:00,1342.98,1348.85,1341.17,1346.0,1404.0,1342.98,1348.85,1341.17,1346.0,1404.0
2023-02-22 13:30:00,1348.82,1352.77,1344.18,1344.18,1423.0,1348.82,1352.77,1344.18,1344.18,1423.0
2023-02-22 14:00:00,1344.7,1349.0,1340.15,1342.06,1474.0,1344.7,1349.0,1340.15,1342.06,1474.0
2023-02-22 14:30:00,1341.8,1342.27,1332.86,1334.51,959.0,1341.8,1342.27,1332.86,1334.51,959.0
2023-02-22 15:00:00,1334.93,1338.98,1332.83,1336.88,918.0,1334.93,1338.98,1332.83,1336.88,918.0
2023-02-22 15:30:00,1338.98,1339.54,1332.45,1338.34,3884.0,1338.98,1339.54,1332.45,1338.34,3884.0
2023-02-23 09:30:00,1347.88,1350.27,1335.32,1340.98,842.0,1347.88,1350.27,1335.32,1340.98,842.0
2023-02-23 10:00:00,1341.0,1341.01,1332.2,1333.97,808.0,1341.0,1341.01,1332.2,1333.97,808.0
2023-02-23 10:30:00,1334.29,1339.75,1330.0,1332.09,1636.0,1334.29,1339.75,1330.0,1332.09,1636.0
2023-02-23 11:00:00,1332.85,1334.91,1330.0,1330.42,1984.0,1332.85,1334.91,1330.0,1330.42,1984.0
2023-02-23 11:30:00,1330.42,1333.42,1325.84,1325.84,4519.0,1330.42,1333.42,1325.84,1325.84,4519.0
2023-02-23 12:00:00,1326.09,1329.04,1321.91,1326.96,973.0,1326.09,1329.04,1321.91,1326.96,973.0
2023-02-23 12:30:00,1326.25,1333.27,1324.99,1331.11,1235.0,1326.25,1333.27,1324.99,1331.11,1235.0
2023-02-23 13:00:00,1332.18,1335.56,1328.21,1330.47,940.0,1332.18,1335.56,1328.21,1330.47,940.0
2023-02-23 13:30:00,1332.66,1337.89,1330.88,1333.0,1242.0,1332.66,1337.89,1330.88,1333.0,1242.0
2023-02-23 14:00:00,1332.83,1339.13,1332.0,1334.01,534.0,1332.83,1339.13,1332.0,1334.01,534.0
2023-02-23 14:30:00,1336.34,1338.89,1333.41,1335.51,1523.0,1336.34,1338.89,1333.41,1335.51,1523.0
2023-02-23 15:00:00,1335.56,1339.11,1333.4,1336.9,1290.0,1335.56,1339.11,1333.4,1336.9,1290.0
2023-02-23 15:30:00,1336.9,1341.34,1334.4,1335.63,3118.0,1336.9,1341.34,1334.4,1335.63,3118.0
2023-02-24 09:30:00,1329.98,1332.77,1320.62,1332.24,2253.0,1329.98,1332.77,1320.62,1332.24,2253.0
2023-02-24 10:00:00,1332.78,1336.25,1330.03,1332.8,462.0,1332.78,1336.25,1330.03,1332.8,462.0
2023-02-24 10:30:00,1332.15,1332.93,1330.01,1331.83,241.0,1332.15,1332.93,1330.01,1331.83,241.0
2023-02-24 11:00:00,1332.08,1337.0,1330.55,1334.03,694.0,1332.08,1337.0,1330.55,1334.03,694.0
2023-02-24 11:30:00,1332.11,1334.87,1330.0,1330.0,1440.0,1332.11,1334.87,1330.0,1330.0,1440.0
2023-02-24 12:00:00,1330.0,1333.11,1330.0,1331.8,390.0,1330.0,1333.11,1330.0,1331.8,390.0
2023-02-24 12:30:00,1331.6,1332.76,1330.0,1330.6,1435.0,1331.6,1332.76,1330.0,1330.6,1435.0
2023-02-24 13:00:00,1330.11,1330.79,1328.22,1330.01,1404.0,1330.11,1330.79,1328.22,1330.01,1404.0
2023-02-24 13:30:00,1328.67,1332.76,1328.53,1332.0,618.0,1328.67,1332.76,1328.53,1332.0,618.0
2023-02-24 14:00:00,1332.33,1332.33,1328.09,1329.16,394.0,1332.33,1332.33,1328.09,1329.16,394.0
2023-02-24 14:30:00,1328.32,1328.32,1325.72,1327.85,483.0,1328.32,1328.32,1325.72,1327.85,483.0
2023-02-24 15:00:00,1329.15,1335.59,1328.03,1328.5,1877.0,1329.15,1335.59,1328.03,1328.5,1877.0
2023-02-24 15:30:00,1327.95,1336.99,1325.29,1333.51,5057.0,1327.95,1336.99,1325.29,1333.51,5057.0
2023-02-27 09:30:00,1335.45,1339.77,1322.65,1339.77,1869.0,1335.45,1339.77,1322.65,1339.77,1869.0
2023-02-27 10:00:00,1341.21,1350.4,1339.34,1343.74,1261.0,1341.21,1350.4,1339.34,1343.74,1261.0
2023-02-27 10:30:00,1339.89,1341.0,1332.9,1333.0,1099.0,1339.89,1341.0,1332.9,1333.0,1099.0
2023-02-27 11:00:00,1334.5,1337.0,1330.0,1330.6,2656.0,1334.5,1337.0,1330.0,1330.6,2656.0
2023-02-27 11:30:00,1330.01,1331.73,1330.0,1331.51,2888.0,1330.01,1331.73,1330.0,1331.51,2888.0
2023-02-27 12:00:00,1331.7,1332.25,1330.0,1332.25,1190.0,1331.7,1332.25,1330.0,1332.25,1190.0
2023-02-27 12:30:00,1332.78,1334.54,1330.13,1331.5,1229.0,1332.78,1334.54,1330.13,1331.5,1229.0
2023-02-27 13:00:00,1331.49,1334.05,1331.45,1334.05,398.0,1331.49,1334.05,1331.45,1334.05,398.0
2023-02-27 13:30:00,1333.57,1336.26,1330.01,1335.16,1271.0,1333.57,1336.26,1330.01,1335.16,1271.0
2023-02-27 14:00:00,1336.28,1336.84,1331.0,1332.4,701.0,1336.28,1336.84,1331.0,1332.4,701.0
2023-02-27 14:30:00,1332.8,1333.18,1329.45,1330.91,918.0,1332.8,1333.18,1329.45,1330.91,918.0
2023-02-27 15:00:00,1330.91,1330.91,1323.54,1325.32,1245.0,1330.91,1330.91,1323.54,1325.32,1245.0
2023-02-27 15:30:00,1326.3,1329.15,1323.4,1327.96,4446.0,1326.3,1329.15,1323.4,1327.96,4446.0
2023-02-28 09:30:00,1329.61,1336.81,1319.91,1330.3,713.0,1329.61,1336.81,1319.91,1330.3,713.0
2023-02-28 10:00:00,1330.31,1336.77,1328.72,1331.39,1078.0,1330.31,1336.77,1328.72,1331.39,1078.0
2023-02-28 10:30:00,1332.0,1333.29,1328.88,1333.08,133.0,1332.0,1333.29,1328.88,1333.08,133.0
2023-02-28 11:00:00,1333.8,1334.96,1333.17,1333.17,397.0,1333.8,1334.96,1333.17,1333.17,397.0
2023-02-28 11:30:00,1332.72,1334.15,1331.8,1332.85,664.0,1332.72,1334.15,1331.8,1332.85,664.0
2023-02-28 12:00:00,1333.17,1334.99,1331.09,1332.84,1066.0,1333.17,1334.99,1331.09,1332.84,1066.0
2023-02-28 12:30:00,1333.32,1338.03,1333.32,1337.96,1529.0,1333.32,1338.03,1333.32,1337.96,1529.0
2023-02-28 13:00:00,1337.0,1337.91,1335.05,1335.24,657.0,1337.0,1337.91,1335.05,1335.24,657.0
2023-02-28 13:30:00,1335.24,1336.71,1332.21,1336.0,1618.0,1335.24,1336.71,1332.21,1336.0,1618.0
2023-02-28 14:00:00,1335.61,1335.61,1329.02,1329.02,496.0,1335.61,1335.61,1329.02,1329.02,496.0
2023-02-28 14:30:00,1329.01,1332.11,1329.0,1330.88,758.0,1329.01,1332.11,1329.0,1330.88,758.0
2023-02-28 15:00:00,1330.7,1336.42,1330.19,1335.69,1276.0,1330.7,1336.42,1330.19,1335.69,1276.0
2023-02-28 15:30:00,1335.73,1336.47,1327.81,1329.0,6966.0,1335.73,1336.47,1327.81,1329.0,6966.0
2023-03-01 09:30:00,1325.82,1330.58,1321.46,1328.8,584.0,1325.82,1330.58,1321.46,1328.8,584.0
2023-03-01 10:00:00,1327.12,1336.83,1327.0,1335.51,1006.0,1327.12,1336.83,1327.0,1335.51,1006.0
2023-03-01 10:30:00,1336.93,1336.93,1327.76,1332.88,786.0,1336.93,1336.93,1327.76,1332.88,786.0
2023-03-01 11:00:00,1330.74,1334.12,1324.31,1330.26,1526.0,1330.74,1334.12,1324.31,1330.26,1526.0
2023-03-01 11:30:00,1329.26,1334.21,1328.22,1331.6,1694.0,1329.26,1334.21,1328.22,1331.6,1694.0
2023-03-01 12:00:00,1330.69,1331.77,1329.98,1330.27,624.0,1330.69,1331.77,1329.98,1330.27,624.0
2023-03-01 12:30:00,1330.4,1331.5,1328.67,1328.67,682.0,1330.4,1331.5,1328.67,1328.67,682.0
2023-03-01 13:00:00,1328.07,1329.94,1326.23,1326.48,782.0,1328.07,1329.94,1326.23,1326.48,782.0
2023-03-01 13:30:00,1327.04,1327.04,1321.0,1323.31,760.0,1327.04,1327.04,1321.0,1323.31,760.0
2023-03-01 14:00:00,1323.31,1323.31,1317.0,1318.76,1389.0,1323.31,1323.31,1317.0,1318.76,1389.0
2023-03-01 14:30:00,1318.77,1323.24,1315.19,1319.42,970.0,1318.77,1323.24,1315.19,1319.42,970.0
2023-03-01 15:00:00,1319.42,1326.8,1317.5,1325.0,2321.0,1319.42,1326.8,1317.5,1325.0,2321.0
2023-03-01 15:30:00,1325.03,1333.36,1322.92,1330.0,5464.0,1325.03,1333.36,1322.92,1330.0,5464.0
2023-03-02 09:30:00,1324.48,1332.27,1314.0,1321.91,2831.0,1324.48,1332.27,1314.0,1321.91,2831.0
2023-03-02 10:00:00,1327.72,1331.43,1325.44,1328.82,511.0,1327.72,1331.43,1325.44,1328.82,511.0
2023-03-02 10:30:00,1328.1,1329.48,1326.5,1326.57,651.0,1328.1,1329.48,1326.5,1326.57,651.0
2023-03-02 11:00:00,1326.5,1328.71,1324.71,1324.71,240.0,1326.5,1328.71,1324.71,1324.71,240.0
2023-03-02 11:30:00,1323.29,1330.82,1323.29,1330.4,2174.0,1323.29,1330.82,1323.29,1330.4,2174.0
2023-03-02 12:00:00,1329.6,1330.04,1327.16,1328.84,1038.0,1329.6,1330.04,1327.16,1328.84,1038.0
2023-03-02 12:30:00,1329.39,1329.58,1320.85,1326.8,1667.0,1329.39,1329.58,1320.85,1326.8,1667.0
2023-03-02 13:00:00,1328.09,1329.9,1326.32,1328.0,1215.0,1328.09,1329.9,1326.32,1328.0,1215.0
2023-03-02 13:30:00,1326.98,1334.0,1326.98,1334.0,731.0,1326.98,1334.0,1326.98,1334.0,731.0
2023-03-02 14:00:00,1332.57,1338.76,1332.57,1338.76,2772.0,1332.57,1338.76,1332.57,1338.76,2772.0
2023-03-02 14:30:00,1338.54,1338.55,1331.65,1334.4,1965.0,1338.54,1338.55,1331.65,1334.4,1965.0
2023-03-02 15:00:00,1334.57,1337.07,1330.68,1337.07,3994.0,1334.57,1337.07,1330.68,1337.07,3994.0
2023-03-02 15:30:00,1337.57,1355.3,1334.92,1336.16,7772.0,1337.57,1355.3,1334.92,1336.16,7772.0
2023-03-03 09:30:00,1340.0,1354.33,1338.73,1346.66,2026.0,1340.0,1354.33,1338.73,1346.66,2026.0
2023-03-03 10:00:00,1342.21,1342.21,1335.55,1338.0,273.0,1342.21,1342.21,1335.55,1338.0,273.0
2023-03-03 10:30:00,1338.0,1338.0,1330.75,1334.87,499.0,1338.0,1338.0,1330.75,1334.87,499.0
2023-03-03 11:00:00,1332.64,1339.01,1332.38,1339.01,494.0,1332.64,1339.01,1332.38,1339.01,494.0
2023-03-03 11:30:00,1338.57,1342.62,1337.23,1342.62,375.0,1338.57,1342.62,1337.23,1342.62,375.0
2023-03-03 12:00:00,1344.73,1344.73,1342.18,1343.51,450.0,1344.73,1344.73,1342.18,1343.51,450.0
2023-03-03 12:30:00,1344.95,1346.21,1343.54,1343.54,778.0,1344.95,1346.21,1343.54,1343.54,778.0
2023-03-03 13:00:00,1343.0,1343.9,1342.53,1343.9,516.0,1343.0,1343.9,1342.53,1343.9,516.0
2023-03-03 13:30:00,1343.4,1344.05,1337.81,1339.9,1387.0,1343.4,1344.05,1337.81,1339.9,1387.0
2023-03-03 14:00:00,1340.49,1343.1,1338.58,1343.1,812.0,1340.49,1343.1,1338.58,1343.1,812.0
2023-03-03 14:30:00,1342.96,1343.75,1342.29,1343.6,541.0,1342.96,1343.75,1342.29,1343.6,541.0
2023-03-03 15:00:00,1343.99,1346.26,1342.94,1343.49,1074.0,1343.99,1346.26,1342.94,1343.49,1074.0
2023-03-03 15:30:00,1343.51,1346.01,1342.63,1346.01,1937.0,1343.51,1346.01,1342.63,1346.01,1937.0
2023-03-06 09:30:00,1344.99,1350.0,1341.48,1342.14,480.0,1344.99,1350.0,1341.48,1342.14,480.0
2023-03-06 10:00:00,1342.66,1346.49,1341.03,1345.04,1438.0,1342.66,1346.49,1341.03,1345.04,1438.0
2023-03-06 10:30:00,1345.67,1347.0,1340.13,1342.74,1113.0,1345.67,1347.0,1340.13,1342.74,1113.0
2023-03-06 11:00:00,1342.74,1345.36,1341.01,1345.0,430.0,1342.74,1345.36,1341.01,1345.0,430.0
2023-03-06 11:30:00,1344.56,1345.43,1341.7,1343.44,680.0,1344.56,1345.43,1341.7,1343.44,680.0
2023-03-06 12:00:00,1342.08,1346.94,1341.6,1344.0,669.0,1342.08,1346.94,1341.6,1344.0,669.0
2023-03-06 12:30:00,1343.22,1343.9,1336.82,1340.0,1497.0,1343.22,1343.9,1336.82,1340.0,1497.0
2023-03-06 13:00:00,1340.38,1341.43,1338.18,1338.19,900.0,1340.38,1341.43,1338.18,1338.19,900.0
2023-03-06 13:30:00,1338.0,1338.0,1333.23,1335.66,720.0,1338.0,1338.0,1333.23,1335.66,720.0
2023-03-06 14:00:00,1335.0,1338.06,1332.63,1337.0,1912.0,1335.0,1338.06,1332.63,1337.0,1912.0
2023-03-06 14:30:00,1337.88,1339.69,1335.8,1335.8,805.0,1337.88,1339.69,1335.8,1335.8,805.0
2023-03-06 15:00:00,1335.92,1341.64,1335.28,1336.11,1957.0,1335.92,1341.64,1335.28,1336.11,1957.0
2023-03-06 15:30:00,1337.93,1340.36,1332.49,1335.66,5723.0,1337.93,1340.36,1332.49,1335.66,5723.0
2023-03-07 09:30:00,1330.21,1337.17,1330.0,1333.91,2308.0,1330.21,1337.17,1330.0,1333.91,2308.0
2023-03-07 10:00:00,1334.4,1334.64,1330.0,1332.13,1631.0,1334.4,1334.64,1330.0,1332.13,1631.0
2023-03-07 10:30:00,1331.0,1332.5,1320.33,1320.33,1869.0,1331.0,1332.5,1320.33,1320.33,1869.0
2023-03-07 11:00:00,1320.33,1328.32,1317.68,1323.0,3261.0,1320.33,1328.32,1317.68,1323.0,3261.0
2023-03-07 11:30:00,1322.16,1324.39,1314.0,1316.4,739.0,1322.16,1324.39,1314.0,1316.4,739.0
2023-03-07 12:00:00,1315.8,1324.5,1314.29,1318.5,884.0,1315.8,1324.5,1314.29,1318.5,884.0
2023-03-07 12:30:00,1320.0,1320.87,1313.23,1313.23,802.0,1320.0,1320.87,1313.23,1313.23,802.0
2023-03-07 13:00:00,1315.88,1317.25,1312.29,1314.1,2594.0,1315.88,1317.25,1312.29,1314.1,2594.0
2023-03-07 13:30:00,1311.36,1315.11,1306.43,1309.08,1414.0,1311.36,1315.11,1306.43,1309.08,1414.0
2023-03-07 14:00:00,1309.14,1322.79,1309.14,1320.97,3209.0,1309.14,1322.79,1309.14,1320.97,3209.0
2023-03-07 14:30:00,1319.0,1325.75,1317.0,1322.88,6729.0,1319.0,1325.75,1317.0,1322.88,6729.0
2023-03-07 15:00:00,1321.79,1333.85,1321.09,1329.93,6188.0,1321.79,1333.85,1321.09,1329.93,6188.0
2023-03-07 15:30:00,1329.5,1331.37,1318.0,1324.59,3930.0,1329.5,1331.37,1318.0,1324.59,3930.0
2023-03-08 09:30:00,1323.99,1332.5,1323.99,1331.01,1682.0,1323.99,1332.5,1323.99,1331.01,1682.0
2023-03-08 10:00:00,1329.18,1337.3,1325.0,1334.28,907.0,1329.18,1337.3,1325.0,1334.28,907.0
2023-03-08 10:30:00,1337.54,1337.54,1326.4,1326.4,1906.0,1337.54,1337.54,1326.4,1326.4,1906.0
2023-03-08 11:00:00,1326.0,1328.44,1320.59,1320.65,906.0,1326.0,1328.44,1320.59,1320.65,906.0
2023-03-08 11:30:00,1322.67,1328.78,1318.53,1323.72,5960.0,1322.67,1328.78,1318.53,1323.72,5960.0
2023-03-08 12:00:00,1323.71,1323.71,1313.62,1316.28,723.0,1323.71,1323.71,1313.62,1316.28,723.0
2023-03-08 12:30:00,1316.7,1319.3,1315.46,1317.26,470.0,1316.7,1319.3,1315.46,1317.26,470.0
2023-03-08 13:00:00,1317.81,1318.39,1308.53,1308.53,442.0,1317.81,1318.39,1308.53,1308.53,442.0
2023-03-08 13:30:00,1309.0,1310.2,1306.65,1309.7,741.0,1309.0,1310.2,1306.65,1309.7,741.0
2023-03-08 14:00:00,1310.88,1312.19,1308.91,1309.56,755.0,1310.88,1312.19,1308.91,1309.56,755.0
2023-03-08 14:30:00,1311.89,1312.36,1307.19,1309.7,747.0,1311.89,1312.36,1307.19,1309.7,747.0
2023-03-08 15:00:00,1309.51,1312.15,1309.22,1310.4,904.0,1309.51,1312.15,1309.22,1310.4,904.0
2023-03-08 15:30:00,1312.1,1319.04,1311.46,1319.02,3428.0,1312.1,1319.04,1311.46,1319.02,3428.0
2023-03-09 09:30:00,1306.0,1313.33,1305.8,1309.15,1524.0,1306.0,1313.33,1305.8,1309.15,1524.0
2023-03-09 10:00:00,1309.0,1313.12,1307.51,1311.95,519.0,1309.0,1313.12,1307.51,1311.95,519.0
2023-03-09 10:30:00,1315.79,1316.75,1312.8,1312.81,354.0,1315.79,1316.75,1312.8,1312.81,354.0
2023-03-09 11:00:00,1311.02,1312.64,1308.78,1308.79,306.0,1311.02,1312.64,1308.78,1308.79,306.0
2023-03-09 11:30:00,1308.8,1308.8,1303.46,1305.75,624.0,1308.8,1308.8,1303.46,1305.75,624.0
2023-03-09 12:00:00,1305.02,1309.17,1304.35,1308.32,397.0,1305.02,1309.17,1304.35,1308.32,397.0
2023-03-09 12:30:00,1308.8,1308.95,1303.67,1303.67,646.0,1308.8,1308.95,1303.67,1303.67,646.0
2023-03-09 13:00:00,1304.06,1304.06,1296.0,1297.2,996.0,1304.06,1304.06,1296.0,1297.2,996.0
2023-03-09 13:30:00,1294.82,1300.51,1294.59,1296.4,892.0,1294.82,1300.51,1294.59,1296.4,892.0
2023-03-09 14:00:00,1296.85,1301.11,1295.14,1299.67,852.0,1296.85,1301.11,1295.14,1299.67,852.0
2023-03-09 14:30:00,1297.88,1297.88,1291.1,1291.51,1057.0,1297.88,1297.88,1291.1,1291.51,1057.0
2023-03-09 15:00:00,1291.54,1291.54,1282.15,1287.64,1728.0,1291.54,1291.54,1282.15,1287.64,1728.0
2023-03-09 15:30:00,1285.99,1292.2,1282.11,1285.24,4472.0,1285.99,1292.2,1282.11,1285.24,4472.0
2023-03-10 09:30:00,1277.93,1285.22,1267.44,1278.03,1446.0,1277.93,1285.22,1267.44,1278.03,1446.0
2023-03-10 10:00:00,1279.1,1281.0,1263.05,1272.14,2119.0,1279.1,1281.0,1263.05,1272.14,2119.0
2023-03-10 10:30:00,1270.2,1273.13,1261.01,1273.13,1308.0,1270.2,1273.13,1261.01,1273.13,1308.0
2023-03-10 11:00:00,1273.12,1281.98,1268.19,1277.26,816.0,1273.12,1281.98,1268.19,1277.26,816.0
2023-03-10 11:30:00,1278.19,1281.99,1270.99,1270.99,1197.0,1278.19,1281.99,1270.99,1270.99,1197.0
2023-03-10 12:00:00,1275.46,1275.68,1263.72,1267.4,557.0,1275.46,1275.68,1263.72,1267.4,557.0
2023-03-10 12:30:00,1267.95,1273.33,1265.92,1265.92,980.0,1267.95,1273.33,1265.92,1265.92,980.0
2023-03-10 13:00:00,1265.94,1265.94,1255.41,1258.0,761.0,1265.94,1265.94,1255.41,1258.0,761.0
2023-03-10 13:30:00,1258.0,1258.38,1252.47,1252.98,1021.0,1258.0,1258.38,1252.47,1252.98,1021.0
2023-03-10 14:00:00,1254.17,1256.51,1247.63,1252.22,3125.0,1254.17,1256.51,1247.63,1252.22,3125.0
2023-03-10 14:30:00,1252.26,1264.86,1252.1,1258.5,988.0,1252.26,1264.86,1252.1,1258.5,988.0
2023-03-10 15:00:00,1259.87,1260.0,1250.01,1254.18,2159.0,1259.87,1260.0,1250.01,1254.18,2159.0
2023-03-10 15:30:00,1255.25,1264.21,1249.1,1261.14,8921.0,1255.25,1264.21,1249.1,1261.14,8921.0
2023-03-13 09:30:00,1241.51,1253.04,1231.65,1251.39,2347.0,1241.51,1253.04,1231.65,1251.39,2347.0
2023-03-13 10:00:00,1242.54,1250.71,1217.91,1221.9,2270.0,1242.54,1250.71,1217.91,1221.9,2270.0
2023-03-13 10:30:00,1220.25,1230.26,1217.17,1230.04,2554.0,1220.25,1230.26,1217.17,1230.04,2554.0
2023-03-13 11:00:00,1232.52,1252.7,1226.6,1240.21,1936.0,1232.52,1252.7,1226.6,1240.21,1936.0
2023-03-13 11:30:00,1240.56,1247.95,1233.1,1241.56,1014.0,1240.56,1247.95,1233.1,1241.56,1014.0
2023-03-13 12:00:00,1241.51,1245.39,1236.14,1236.54,1199.0,1241.51,1245.39,1236.14,1236.54,1199.0
2023-03-13 12:30:00,1238.1,1242.61,1228.84,1232.0,785.0,1238.1,1242.61,1228.84,1232.0,785.0
2023-03-13 13:00:00,1230.89,1239.28,1227.4,1235.42,1740.0,1230.89,1239.28,1227.4,1235.42,1740.0
2023-03-13 13:30:00,1235.0,1240.31,1230.74,1238.0,663.0,1235.0,1240.31,1230.74,1238.0,663.0
2023-03-13 14:00:00,1238.0,1243.2,1236.36,1240.98,602.0,1238.0,1243.2,1236.36,1240.98,602.0
2023-03-13 14:30:00,1240.43,1243.44,1236.27,1241.72,1387.0,1240.43,1243.44,1236.27,1241.72,1387.0
2023-03-13 15:00:00,1243.86,1244.88,1236.11,1237.55,2757.0,1243.86,1244.88,1236.11,1237.55,2757.0
2023-03-13 15:30:00,1238.7,1239.92,1232.74,1236.71,6000.0,1238.7,1239.92,1232.74,1236.71,6000.0
2023-03-14 09:30:00,1257.14,1271.53,1253.01,1255.98,1227.0,1257.14,1271.53,1253.01,1255.98,1227.0
2023-03-14 10:00:00,1257.97,1265.36,1256.0,1265.36,762.0,1257.97,1265.36,1256.0,1265.36,762.0
2023-03-14 10:30:00,1263.11,1270.14,1260.83,1267.9,1600.0,1263.11,1270.14,1260.83,1267.9,1600.0
2023-03-14 11:00:00,1268.83,1269.16,1262.72,1264.8,615.0,1268.83,1269.16,1262.72,1264.8,615.0
2023-03-14 11:30:00,1260.81,1265.0,1256.88,1258.97,697.0,1260.81,1265.0,1256.88,1258.97,697.0
2023-03-14 12:00:00,1258.52,1261.71,1256.53,1258.28,720.0,1258.52,1261.71,1256.53,1258.28,720.0
2023-03-14 12:30:00,1257.46,1257.5,1253.31,1255.03,2059.0,1257.46,1257.5,1253.31,1255.03,2059.0
2023-03-14 13:00:00,1255.67,1255.67,1239.41,1242.55,1473.0,1255.67,1255.67,1239.41,1242.55,1473.0
2023-03-14 13:30:00,1243.54,1247.29,1240.15,1246.88,818.0,1243.54,1247.29,1240.15,1246.88,818.0
2023-03-14 14:00:00,1247.0,1250.71,1241.56,1250.04,1327.0,1247.0,1250.71,1241.56,1250.04,1327.0
2023-03-14 14:30:00,1249.42,1255.15,1248.1,1252.07,988.0,1249.42,1255.15,1248.1,1252.07,988.0
2023-03-14 15:00:00,1251.2,1254.93,1246.05,1250.19,1260.0,1251.2,1254.93,1246.05,1250.19,1260.0
2023-03-14 15:30:00,1250.96,1262.12,1249.18,1262.09,5089.0,1250.96,1262.12,1249.18,1262.09,5089.0
2023-03-15 09:30:00,1233.46,1240.1,1218.34,1220.0,4609.0,1233.46,1240.1,1218.34,1220.0,4609.0
2023-03-15 10:00:00,1221.0,1228.93,1219.01,1221.69,1662.0,1221.0,1228.93,1219.01,1221.69,1662.0
2023-03-15 10:30:00,1219.83,1220.02,1211.67,1217.18,781.0,1219.83,1220.02,1211.67,1217.18,781.0
2023-03-15 11:00:00,1215.63,1226.35,1215.58,1226.35,672.0,1215.63,1226.35,1215.58,1226.35,672.0
2023-03-15 11:30:00,1226.07,1228.06,1210.0,1210.0,1147.0,1226.07,1228.06,1210.0,1210.0,1147.0
2023-03-15 12:00:00,1211.5,1214.24,1205.01,1206.01,1515.0,1211.5,1214.24,1205.01,1206.01,1515.0
2023-03-15 12:30:00,1207.51,1210.21,1201.78,1202.81,1027.0,1207.51,1210.21,1201.78,1202.81,1027.0
2023-03-15 13:00:00,1201.9,1209.46,1201.39,1209.46,1762.0,1201.9,1209.46,1201.39,1209.46,1762.0
2023-03-15 13:30:00,1205.6,1206.9,1196.17,1203.2,3271.0,1205.6,1206.9,1196.17,1203.2,3271.0
2023-03-15 14:00:00,1204.27,1219.81,1202.93,1213.02,1736.0,1204.27,1219.81,1202.93,1213.02,1736.0
2023-03-15 14:30:00,1214.6,1218.22,1211.03,1215.99,1565.0,1214.6,1218.22,1211.03,1215.99,1565.0
2023-03-15 15:00:00,1215.86,1217.0,1206.69,1211.32,1991.0,1215.86,1217.0,1206.69,1211.32,1991.0
2023-03-15 15:30:00,1210.42,1213.33,1204.93,1210.24,6231.0,1210.42,1213.33,1204.93,1210.24,6231.0
2023-03-16 09:30:00,1207.86,1219.04,1205.04,1209.0,2683.0,1207.86,1219.04,1205.04,1209.0,2683.0
2023-03-16 10:00:00,1209.05,1216.85,1203.44,1215.66,1778.0,1209.05,1216.85,1203.44,1215.66,1778.0
2023-03-16 10:30:00,1216.42,1233.95,1208.09,1227.13,3107.0,1216.42,1233.95,1208.09,1227.13,3107.0
2023-03-16 11:00:00,1228.82,1232.48,1220.42,1229.92,5601.0,1228.82,1232.48,1220.42,1229.92,5601.0
2023-03-16 11:30:00,1226.91,1239.52,1225.83,1235.19,2397.0,1226.91,1239.52,1225.83,1235.19,2397.0
2023-03-16 12:00:00,1234.21,1240.8,1230.6,1236.89,2382.0,1234.21,1240.8,1230.6,1236.89,2382.0
2023-03-16 12:30:00,1237.16,1245.65,1232.15,1243.1,3027.0,1237.16,1245.65,1232.15,1243.1,3027.0
2023-03-16 13:00:00,1243.07,1261.73,1243.06,1249.46,3842.0,1243.07,1261.73,1243.06,1249.46,3842.0
2023-03-16 13:30:00,1250.05,1251.45,1243.47,1248.01,2814.0,1250.05,1251.45,1243.47,1248.01,2814.0
2023-03-16 14:00:00,1247.81,1247.81,1242.61,1247.75,1119.0,1247.81,1247.81,1242.61,1247.75,1119.0
2023-03-16 14:30:00,1247.79,1247.79,1240.62,1246.23,1638.0,1247.79,1247.79,1240.62,1246.23,1638.0
2023-03-16 15:00:00,1246.0,1249.17,1243.08,1245.46,2967.0,1246.0,1249.17,1243.08,1245.46,2967.0
2023-03-16 15:30:00,1245.47,1246.12,1237.62,1237.63,8437.0,1245.47,1246.12,1237.62,1237.63,8437.0
2023-03-17 09:30:00,1230.56,1232.14,1217.65,1217.83,4647.0,1230.56,1232.14,1217.65,1217.83,4647.0
2023-03-17 10:00:00,1220.35,1228.27,1210.6,1215.0,2474.0,1220.35,1228.27,1210.6,1215.0,2474.0
2023-03-17 10:30:00,1214.78,1219.14,1211.11,1215.9,2727.0,1214.78,1219.14,1211.11,1215.9,2727.0
2023-03-17 11:00:00,1215.03,1217.88,1211.46,1213.51,2444.0,1215.03,1217.88,1211.46,1213.51,2444.0
2023-03-17 11:30:00,1213.31,1218.05,1211.19,1216.7,2234.0,1213.31,1218.05,1211.19,1216.7,2234.0
2023-03-17 12:00:00,1215.48,1217.76,1214.36,1215.65,2065.0,1215.48,1217.76,1214.36,1215.65,2065.0
2023-03-17 12:30:00,1216.86,1219.5,1213.16,1213.57,2179.0,1216.86,1219.5,1213.16,1213.57,2179.0
2023-03-17 13:00:00,1214.12,1215.41,1205.49,1209.2,4786.0,1214.12,1215.41,1205.49,1209.2,4786.0
2023-03-17 13:30:00,1209.4,1209.4,1195.65,1200.61,5320.0,1209.4,1209.4,1195.65,1200.61,5320.0
2023-03-17 14:00:00,1201.48,1202.96,1192.08,1192.19,3088.0,1201.48,1202.96,1192.08,1192.19,3088.0
2023-03-17 14:30:00,1192.19,1196.95,1189.4,1194.0,3952.0,1192.19,1196.95,1189.4,1194.0,3952.0
2023-03-17 15:00:00,1193.54,1198.31,1192.31,1196.54,2199.0,1193.54,1198.31,1192.31,1196.54,2199.0
2023-03-17 15:30:00,1196.64,1198.54,1186.56,1190.19,22393.0,1196.64,1198.54,1186.56,1190.19,22393.0
2023-03-20 09:30:00,1199.99,1215.51,1189.96,1215.51,6420.0,1199.99,1215.51,1189.96,1215.51,6420.0
2023-03-20 10:00:00,1213.73,1215.0,1206.27,1211.28,3576.0,1213.73,1215.0,1206.27,1211.28,3576.0
2023-03-20 10:30:00,1210.56,1215.0,1203.53,1214.71,3363.0,1210.56,1215.0,1203.53,1214.71,3363.0
2023-03-20 11:00:00,1212.27,1214.9,1210.71,1212.79,2449.0,1212.27,1214.9,1210.71,1212.79,2449.0
2023-03-20 11:30:00,1213.03,1216.95,1211.24,1216.21,1009.0,1213.03,1216.95,1211.24,1216.21,1009.0
2023-03-20 12:00:00,1217.25,1229.97,1213.73,1226.0,928.0,1217.25,1229.97,1213.73,1226.0,928.0
2023-03-20 12:30:00,1227.56,1234.53,1227.56,1230.27,1181.0,1227.56,1234.53,1227.56,1230.27,1181.0
2023-03-20 13:00:00,1230.98,1236.56,1227.75,1234.46,1197.0,1230.98,1236.56,1227.75,1234.46,1197.0
2023-03-20 13:30:00,1233.31,1236.88,1230.6,1231.04,2462.0,1233.31,1236.88,1230.6,1231.04,2462.0
2023-03-20 14:00:00,1231.95,1235.95,1229.31,1234.92,1048.0,1231.95,1235.95,1229.31,1234.92,1048.0
2023-03-20 14:30:00,1234.17,1235.55,1230.78,1233.97,1363.0,1234.17,1235.55,1230.78,1233.97,1363.0
2023-03-20 15:00:00,1232.64,1233.61,1229.0,1233.11,1320.0,1232.64,1233.61,1229.0,1233.11,1320.0
2023-03-20 15:30:00,1232.7,1235.45,1230.6,1234.03,5660.0,1232.7,1235.45,1230.6,1234.03,5660.0
2023-03-21 09:30:00,1250.17,1254.79,1235.85,1243.77,1652.0,1250.17,1254.79,1235.85,1243.77,1652.0
2023-03-21 10:00:00,1246.0,1248.0,1240.04,1247.72,1262.0,1246.0,1248.0,1240.04,1247.72,1262.0
2023-03-21 10:30:00,1245.6,1252.69,1243.96,1245.0,1266.0,1245.6,1252.69,1243.96,1245.0,1266.0
2023-03-21 11:00:00,1244.98,1246.89,1243.0,1243.0,794.0,1244.98,1246.89,1243.0,1243.0,794.0
2023-03-21 11:30:00,1244.1,1244.79,1240.73,1244.06,561.0,1244.1,1244.79,1240.73,1244.06,561.0
2023-03-21 12:00:00,1244.16,1244.16,1241.89,1243.3,265.0,1244.16,1244.16,1241.89,1243.3,265.0
2023-03-21 12:30:00,1242.7,1244.47,1239.37,1243.0,1547.0,1242.7,1244.47,1239.37,1243.0,1547.0
2023-03-21 13:00:00,1242.01,1243.6,1240.7,1243.03,791.0,1242.01,1243.6,1240.7,1243.03,791.0
2023-03-21 13:30:00,1243.04,1245.64,1242.11,1242.11,496.0,1243.04,1245.64,1242.11,1242.11,496.0
2023-03-21 14:00:00,1242.16,1244.98,1240.3,1244.98,1004.0,1242.16,1244.98,1240.3,1244.98,1004.0
2023-03-21 14:30:00,1243.86,1244.67,1242.41,1243.88,637.0,1243.86,1244.67,1242.41,1243.88,637.0
2023-03-21 15:00:00,1242.88,1244.59,1242.16,1242.42,915.0,1242.88,1244.59,1242.16,1242.42,915.0
2023-03-21 15:30:00,1242.26,1245.48,1240.66,1245.48,6021.0,1242.26,1245.48,1240.66,1245.48,6021.0
2023-03-22 09:30:00,1244.82,1244.82,1230.29,1237.28,1411.0,1244.82,1244.82,1230.29,1237.28,1411.0
2023-03-22 10:00:00,1236.53,1242.09,1235.77,1235.77,846.0,1236.53,1242.09,1235.77,1235.77,846.0
2023-03-22 10:30:00,1235.49,1237.5,1234.39,1234.8,516.0,1235.49,1237.5,1234.39,1234.8,516.0
2023-03-22 11:00:00,1235.5,1241.56,1235.08,1235.08,1755.0,1235.5,1241.56,1235.08,1235.08,1755.0
2023-03-22 11:30:00,1235.0,1239.45,1231.15,1234.9,1144.0,1235.0,1239.45,1231.15,1234.9,1144.0
2023-03-22 12:00:00,1234.99,1236.94,1234.3,1235.01,595.0,1234.99,1236.94,1234.3,1235.01,595.0
2023-03-22 12:30:00,1234.73,1235.68,1232.52,1235.0,1349.0,1234.73,1235.68,1232.52,1235.0,1349.0
2023-03-22 13:00:00,1235.0,1235.97,1232.03,1235.46,792.0,1235.0,1235.97,1232.03,1235.46,792.0
2023-03-22 13:30:00,1235.55,1236.46,1234.32,1236.2,599.0,1235.55,1236.46,1234.32,1236.2,599.0
2023-03-22 14:00:00,1236.95,1246.61,1234.24,1237.6,1649.0,1236.95,1246.61,1234.24,1237.6,1649.0
2023-03-22 14:30:00,1237.22,1240.2,1228.06,1228.06,1323.0,1237.22,1240.2,1228.06,1228.06,1323.0
2023-03-22 15:00:00,1228.25,1235.1,1224.46,1234.23,2287.0,1228.25,1235.1,1224.46,1234.23,2287.0
2023-03-22 15:30:00,1232.2,1232.8,1225.14,1227.78,25740.0,1232.2,1232.8,1225.14,1227.78,25740.0
2023-03-23 09:30:00,1226.64,1228.0,1217.0,1220.92,1180.0,1226.64,1228.0,1217.0,1220.92,1180.0
2023-03-23 10:00:00,1222.76,1229.56,1220.69,1225.44,807.0,1222.76,1229.56,1220.69,1225.44,807.0
2023-03-23 10:30:00,1227.07,1228.21,1222.95,1227.73,948.0,1227.07,1228.21,1222.95,1227.73,948.0
2023-03-23 11:00:00,1230.54,1230.88,1229.0,1229.07,920.0,1230.54,1230.88,1229.0,1229.07,920.0
2023-03-23 11:30:00,1230.99,1231.18,1226.06,1228.53,1280.0,1230.99,1231.18,1226.06,1228.53,1280.0
2023-03-23 12:00:00,1226.0,1226.65,1220.0,1222.75,2622.0,1226.0,1226.65,1220.0,1222.75,2622.0
2023-03-23 12:30:00,1222.74,1225.35,1221.52,1223.0,1217.0,1222.74,1225.35,1221.52,1223.0,1217.0
2023-03-23 13:00:00,1222.97,1223.71,1214.09,1217.0,3300.0,1222.97,1223.71,1214.09,1217.0,3300.0
2023-03-23 13:30:00,1218.31,1222.25,1217.56,1219.02,2057.0,1218.31,1222.25,1217.56,1219.02,2057.0
2023-03-23 14:00:00,1221.51,1222.78,1215.3,1215.3,3294.0,1221.51,1222.78,1215.3,1215.3,3294.0
2023-03-23 14:30:00,1215.59,1218.71,1210.01,1215.53,4455.0,1215.59,1218.71,1210.01,1215.53,4455.0
2023-03-23 15:00:00,1216.6,1222.83,1212.09,1213.61,2212.0,1216.6,1222.83,1212.09,1213.61,2212.0
2023-03-23 15:30:00,1213.07,1223.5,1212.46,1218.65,3991.0,1213.07,1223.5,1212.46,1218.65,3991.0
2023-03-24 09:30:00,1206.03,1214.86,1202.32,1202.32,1451.0,1206.03,1214.86,1202.32,1202.32,1451.0
2023-03-24 10:00:00,1206.87,1215.37,1201.36,1215.37,1290.0,1206.87,1215.37,1201.36,1215.37,1290.0
2023-03-24 10:30:00,1212.69,1215.48,1209.07,1209.71,486.0,1212.69,1215.48,1209.07,1209.71,486.0
2023-03-24 11:00:00,1211.31,1213.08,1206.2,1212.73,1773.0,1211.31,1213.08,1206.2,1212.73,1773.0
2023-03-24 11:30:00,1211.96,1220.22,1211.5,1215.04,1068.0,1211.96,1220.22,1211.5,1215.04,1068.0
2023-03-24 12:00:00,1219.73,1222.59,1213.01,1216.36,931.0,1219.73,1222.59,1213.01,1216.36,931.0
2023-03-24 12:30:00,1216.4,1219.0,1213.0,1217.31,2438.0,1216.4,1219.0,1213.0,1217.31,2438.0
2023-03-24 13:00:00,1217.15,1218.15,1214.74,1217.25,2268.0,1217.15,1218.15,1214.74,1217.25,2268.0
2023-03-24 13:30:00,1217.21,1217.21,1214.5,1215.72,730.0,1217.21,1217.21,1214.5,1215.72,730.0
2023-03-24 14:00:00,1216.9,1217.59,1213.88,1215.14,762.0,1216.9,1217.59,1213.88,1215.14,762.0
2023-03-24 14:30:00,1215.14,1215.71,1211.79,1213.6,1548.0,1215.14,1215.71,1211.79,1213.6,1548.0
2023-03-24 15:00:00,1214.3,1217.78,1211.92,1217.76,1715.0,1214.3,1217.78,1211.92,1217.76,1715.0
2023-03-24 15:30:00,1217.99,1218.98,1214.07,1215.08,4625.0,1217.99,1218.98,1214.07,1215.08,4625.0
2023-03-27 09:30:00,1231.51,1243.9,1225.03,1229.0,1517.0,1231.51,1243.9,1225.03,1229.0,1517.0
2023-03-27 10:00:00,1230.77,1238.95,1227.49,1227.49,1066.0,1230.77,1238.95,1227.49,1227.49,1066.0
2023-03-27 10:30:00,1229.82,1232.43,1225.03,1229.19,350.0,1229.82,1232.43,1225.03,1229.19,350.0
2023-03-27 11:00:00,1230.89,1238.51,1230.88,1238.51,504.0,1230.89,1238.51,1230.88,1238.51,504.0
2023-03-27 11:30:00,1237.27,1239.24,1234.59,1236.98,655.0,1237.27,1239.24,1234.59,1236.98,655.0
2023-03-27 12:00:00,1237.83,1240.97,1237.83,1239.35,502.0,1237.83,1240.97,1237.83,1239.35,502.0
2023-03-27 12:30:00,1239.78,1241.77,1238.44,1240.94,665.0,1239.78,1241.77,1238.44,1240.94,665.0
2023-03-27 13:00:00,1241.51,1242.14,1239.0,1241.17,376.0,1241.51,1242.14,1239.0,1241.17,376.0
2023-03-27 13:30:00,1241.22,1241.22,1233.84,1234.31,1148.0,1241.22,1241.22,1233.84,1234.31,1148.0
2023-03-27 14:00:00,1234.08,1239.31,1234.07,1238.64,1532.0,1234.08,1239.31,1234.07,1238.64,1532.0
2023-03-27 14:30:00,1238.47,1239.96,1237.49,1238.67,1798.0,1238.47,1239.96,1237.49,1238.67,1798.0
2023-03-27 15:00:00,1238.96,1238.96,1236.69,1238.01,1213.0,1238.96,1238.96,1236.69,1238.01,1213.0
2023-03-27 15:30:00,1237.95,1239.12,1228.82,1234.38,7076.0,1237.95,1239.12,1228.82,1234.38,7076.0
2023-03-28 09:30:00,1230.64,1243.88,1226.3,1232.86,2417.0,1230.64,1243.88,1226.3,1232.86,2417.0
2023-03-28 10:00:00,1237.9,1243.87,1236.0,1238.43,703.0,1237.9,1243.87,1236.0,1238.43,703.0
2023-03-28 10:30:00,1238.44,1238.91,1236.32,1238.1,818.0,1238.44,1238.91,1236.32,1238.1,818.0
2023-03-28 11:00:00,1236.31,1244.15,1236.31,1240.28,1027.0,1236.31,1244.15,1236.31,1240.28,1027.0
2023-03-28 11:30:00,1241.84,1245.53,1241.0,1242.13,1462.0,1241.84,1245.53,1241.0,1242.13,1462.0
2023-03-28 12:00:00,1242.13,1243.61,1241.34,1241.85,1062.0,1242.13,1243.61,1241.34,1241.85,1062.0
2023-03-28 12:30:00,1241.97,1244.31,1241.0,1242.42,881.0,1241.97,1244.31,1241.0,1242.42,881.0
2023-03-28 13:00:00,1241.1,1241.1,1236.74,1237.79,689.0,1241.1,1241.1,1236.74,1237.79,689.0
2023-03-28 13:30:00,1236.75,1238.68,1236.75,1236.77,1599.0,1236.75,1238.68,1236.75,1236.77,1599.0
2023-03-28 14:00:00,1237.79,1238.0,1234.73,1235.65,1171.0,1237.79,1238.0,1234.73,1235.65,1171.0
2023-03-28 14:30:00,1236.09,1237.71,1235.45,1236.86,1722.0,1236.09,1237.71,1235.45,1236.86,1722.0
2023-03-28 15:00:00,1237.26,1237.91,1236.06,1236.92,1527.0,1237.26,1237.91,1236.06,1236.92,1527.0
2023-03-28 15:30:00,1236.82,1241.32,1236.81,1238.33,7148.0,1236.82,1241.32,1236.81,1238.33,7148.0
2023-03-29 09:30:00,1248.93,1256.37,1242.01,1251.69,2044.0,1248.93,1256.37,1242.01,1251.69,2044.0
2023-03-29 10:00:00,1249.11,1258.95,1249.1,1254.96,1990.0,1249.11,1258.95,1249.1,1254.96,1990.0
2023-03-29 10:30:00,1255.87,1256.96,1249.63,1251.45,2915.0,1255.87,1256.96,1249.63,1251.45,2915.0
2023-03-29 11:00:00,1251.0,1252.52,1246.78,1246.78,1330.0,1251.0,1252.52,1246.78,1246.78,1330.0
2023-03-29 11:30:00,1246.78,1250.41,1246.78,1249.73,1245.0,1246.78,1250.41,1246.78,1249.73,1245.0
2023-03-29 12:00:00,1248.89,1251.47,1247.28,1249.73,964.0,1248.89,1251.47,1247.28,1249.73,964.0
2023-03-29 12:30:00,1249.92,1251.53,1248.0,1248.1,902.0,1249.92,1251.53,1248.0,1248.1,902.0
2023-03-29 13:00:00,1248.01,1249.93,1247.14,1248.45,954.0,1248.01,1249.93,1247.14,1248.45,954.0
2023-03-29 13:30:00,1248.89,1248.9,1243.42,1243.42,1708.0,1248.89,1248.9,1243.42,1243.42,1708.0
2023-03-29 14:00:00,1244.13,1249.7,1243.2,1248.52,2067.0,1244.13,1249.7,1243.2,1248.52,2067.0
2023-03-29 14:30:00,1248.79,1255.74,1248.37,1255.21,2365.0,1248.79,1255.74,1248.37,1255.21,2365.0
2023-03-29 15:00:00,1255.01,1256.66,1251.1,1255.07,1661.0,1255.01,1256.66,1251.1,1255.07,1661.0
2023-03-29 15:30:00,1255.95,1263.78,1254.04,1260.0,8572.0,1255.95,1263.78,1254.04,1260.0,8572.0
2023-03-30 09:30:00,1267.32,1272.24,1260.99,1271.7,1118.0,1267.32,1272.24,1260.99,1271.7,1118.0
2023-03-30 10:00:00,1265.6,1271.98,1260.0,1269.79,1218.0,1265.6,1271.98,1260.0,1269.79,1218.0
2023-03-30 10:30:00,1271.96,1274.1,1267.03,1270.2,2362.0,1271.96,1274.1,1267.03,1270.2,2362.0
2023-03-30 11:00:00,1268.88,1269.23,1264.31,1265.09,891.0,1268.88,1269.23,1264.31,1265.09,891.0
2023-03-30 11:30:00,1265.87,1267.72,1263.63,1267.72,668.0,1265.87,1267.72,1263.63,1267.72,668.0
2023-03-30 12:00:00,1265.78,1265.84,1261.3,1261.4,345.0,1265.78,1265.84,1261.3,1261.4,345.0
2023-03-30 12:30:00,1261.2,1261.94,1253.47,1257.18,726.0,1261.2,1261.94,1253.47,1257.18,726.0
2023-03-30 13:00:00,1257.18,1260.21,1256.05,1259.6,342.0,1257.18,1260.21,1256.05,1259.6,342.0
2023-03-30 13:30:00,1259.0,1259.58,1255.0,1258.36,543.0,1259.0,1259.58,1255.0,1258.36,543.0
2023-03-30 14:00:00,1259.86,1262.73,1259.31,1259.87,440.0,1259.86,1262.73,1259.31,1259.87,440.0
2023-03-30 14:30:00,1260.69,1262.05,1258.92,1262.04,1062.0,1260.69,1262.05,1258.92,1262.04,1062.0
2023-03-30 15:00:00,1260.95,1264.7,1260.38,1262.43,1087.0,1260.95,1264.7,1260.38,1262.43,1087.0
2023-03-30 15:30:00,1262.42,1266.5,1261.99,1266.5,3682.0,1262.42,1266.5,1261.99,1266.5,3682.0
2023-03-31 09:30:00,1272.08,1276.8,1263.04,1267.53,619.0,1272.08,1276.8,1263.04,1267.53,619.0
2023-03-31 10:00:00,1265.56,1273.53,1265.56,1272.99,434.0,1265.56,1273.53,1265.56,1272.99,434.0
2023-03-31 10:30:00,1272.94,1273.99,1269.99,1272.21,1179.0,1272.94,1273.99,1269.99,1272.21,1179.0
2023-03-31 11:00:00,1272.71,1275.23,1271.06,1275.23,570.0,1272.71,1275.23,1271.06,1275.23,570.0
2023-03-31 11:30:00,1272.73,1272.73,1268.82,1270.0,837.0,1272.73,1272.73,1268.82,1270.0,837.0
2023-03-31 12:00:00,1270.05,1272.96,1269.8,1272.11,2137.0,1270.05,1272.96,1269.8,1272.11,2137.0
2023-03-31 12:30:00,1270.2,1271.0,1269.99,1270.49,4045.0,1270.2,1271.0,1269.99,1270.49,4045.0
2023-03-31 13:00:00,1270.98,1273.24,1270.04,1270.74,1273.0,1270.98,1273.24,1270.04,1270.74,1273.0
2023-03-31 13:30:00,1270.42,1271.64,1269.23,1271.64,136.0,1270.42,1271.64,1269.23,1271.64,136.0
2023-03-31 14:00:00,1271.51,1275.83,1270.08,1270.08,286.0,1271.51,1275.83,1270.08,1270.08,286.0
2023-03-31 14:30:00,1269.14,1270.96,1268.0,1268.99,1312.0,1269.14,1270.96,1268.0,1268.99,1312.0
2023-03-31 15:00:00,1270.5,1276.37,1268.18,1276.08,894.0,1270.5,1276.37,1268.18,1276.08,894.0
2023-03-31 15:30:00,1274.92,1279.85,1272.41,1279.62,2645.0,1274.92,1279.85,1272.41,1279.62,2645.0
2023-04-03 09:30:00,1282.02,1298.39,1282.02,1298.39,2125.0,1282.02,1298.39,1282.02,1298.39,2125.0
2023-04-03 10:00:00,1299.0,1303.83,1294.24,1300.33,1518.0,1299.0,1303.83,1294.24,1300.33,1518.0
2023-04-03 10:30:00,1300.49,1300.81,1290.69,1291.77,2510.0,1300.49,1300.81,1290.69,1291.77,2510.0
2023-04-03 11:00:00,1289.14,1294.19,1286.92,1288.99,3458.0,1289.14,1294.19,1286.92,1288.99,3458.0
2023-04-03 11:30:00,1289.53,1293.45,1288.21,1293.45,1178.0,1289.53,1293.45,1288.21,1293.45,1178.0
2023-04-03 12:00:00,1293.94,1295.21,1292.83,1294.93,740.0,1293.94,1295.21,1292.83,1294.93,740.0
2023-04-03 12:30:00,1295.57,1297.41,1294.79,1296.94,1222.0,1295.57,1297.41,1294.79,1296.94,1222.0
2023-04-03 13:00:00,1296.94,1298.75,1295.6,1296.63,1014.0,1296.94,1298.75,1295.6,1296.63,1014.0
2023-04-03 13:30:00,1296.67,1296.7,1292.11,1292.14,2221.0,1296.67,1296.7,1292.11,1292.14,2221.0
2023-04-03 14:00:00,1291.93,1295.9,1291.93,1295.35,1583.0,1291.93,1295.9,1291.93,1295.35,1583.0
2023-04-03 14:30:00,1294.91,1296.95,1294.54,1296.26,1669.0,1294.91,1296.95,1294.54,1296.26,1669.0
2023-04-03 15:00:00,1295.77,1296.88,1292.98,1294.84,2016.0,1295.77,1296.88,1292.98,1294.84,2016.0
2023-04-03 15:30:00,1293.51,1298.6,1293.51,1298.4,7883.0,1293.51,1298.6,1293.51,1298.4,7883.0
2023-04-04 09:30:00,1300.47,1306.45,1298.84,1304.0,1735.0,1300.47,1306.45,1298.84,1304.0,1735.0
2023-04-04 10:00:00,1299.44,1305.5,1292.31,1292.34,1593.0,1299.44,1305.5,1292.31,1292.34,1593.0
2023-04-04 10:30:00,1295.79,1296.49,1289.35,1292.51,1154.0,1295.79,1296.49,1289.35,1292.51,1154.0
2023-04-04 11:00:00,1292.79,1292.8,1288.0,1290.48,1835.0,1292.79,1292.8,1288.0,1290.48,1835.0
2023-04-04 11:30:00,1289.0,1291.05,1285.0,1287.7,4076.0,1289.0,1291.05,1285.0,1287.7,4076.0
2023-04-04 12:00:00,1289.23,1290.15,1280.66,1288.98,4536.0,1289.23,1290.15,1280.66,1288.98,4536.0
2023-04-04 12:30:00,1289.61,1290.67,1288.33,1288.88,1045.0,1289.61,1290.67,1288.33,1288.88,1045.0
2023-04-04 13:00:00,1290.07,1292.53,1290.05,1292.52,948.0,1290.07,1292.53,1290.05,1292.52,948.0
2023-04-04 13:30:00,1290.67,1292.6,1285.39,1288.63,917.0,1290.67,1292.6,1285.39,1288.63,917.0
2023-04-04 14:00:00,1289.1,1291.24,1285.6,1285.6,714.0,1289.1,1291.24,1285.6,1285.6,714.0
2023-04-04 14:30:00,1286.98,1292.66,1286.45,1292.5,1912.0,1286.98,1292.66,1286.45,1292.5,1912.0
2023-04-04 15:00:00,1291.82,1296.87,1289.94,1291.93,2209.0,1291.82,1296.87,1289.94,1291.93,2209.0
2023-04-04 15:30:00,1291.0,1296.2,1290.2,1294.31,6793.0,1291.0,1296.2,1290.2,1294.31,6793.0
2023-04-05 09:30:00,1290.53,1303.43,1290.0,1297.06,1314.0,1290.53,1303.43,1290.0,1297.06,1314.0
2023-04-05 10:00:00,1297.06,1297.5,1291.67,1294.22,1198.0,1297.06,1297.5,1291.67,1294.22,1198.0
2023-04-05 10:30:00,1294.0,1295.12,1288.85,1288.85,629.0,1294.0,1295.12,1288.85,1288.85,629.0
2023-04-05 11:00:00,1287.18,1291.39,1287.18,1287.67,620.0,1287.18,1291.39,1287.18,1287.67,620.0
2023-04-05 11:30:00,1287.94,1290.71,1287.51,1290.71,882.0,1287.94,1290.71,1287.51,1290.71,882.0
2023-04-05 12:00:00,1289.83,1294.26,1289.82,1290.02,306.0,1289.83,1294.26,1289.82,1290.02,306.0
2023-04-05 12:30:00,1291.13,1292.04,1289.83,1289.83,388.0,1291.13,1292.04,1289.83,1289.83,388.0
2023-04-05 13:00:00,1290.01,1294.9,1290.01,1294.9,713.0,1290.01,1294.9,1290.01,1294.9,713.0
2023-04-05 13:30:00,1292.54,1292.54,1288.11,1292.23,276.0,1292.54,1292.54,1288.11,1292.23,276.0
2023-04-05 14:00:00,1291.62,1295.0,1289.58,1293.8,561.0,1291.62,1295.0,1289.58,1293.8,561.0
2023-04-05 14:30:00,1294.1,1296.9,1292.14,1293.75,1071.0,1294.1,1296.9,1292.14,1293.75,1071.0
2023-04-05 15:00:00,1294.0,1296.19,1290.16,1293.55,729.0,1294.0,1296.19,1290.16,1293.55,729.0
2023-04-05 15:30:00,1291.91,1300.69,1291.82,1296.67,5190.0,1291.91,1300.69,1291.82,1296.67,5190.0
2023-04-06 09:30:00,1298.0,1313.03,1298.0,1311.69,772.0,1298.0,1313.03,1298.0,1311.69,772.0
2023-04-06 10:00:00,1310.2,1312.5,1301.06,1303.92,2830.0,1310.2,1312.5,1301.06,1303.92,2830.0
2023-04-06 10:30:00,1302.54,1307.99,1299.18,1305.53,1229.0,1302.54,1307.99,1299.18,1305.53,1229.0
2023-04-06 11:00:00,1305.76,1308.26,1303.92,1305.68,571.0,1305.76,1308.26,1303.92,1305.68,571.0
2023-04-06 11:30:00,1307.91,1307.91,1304.0,1307.91,348.0,1307.91,1307.91,1304.0,1307.91,348.0
2023-04-06 12:00:00,1307.4,1309.0,1306.61,1308.09,556.0,1307.4,1309.0,1306.61,1308.09,556.0
2023-04-06 12:30:00,1307.87,1314.0,1307.87,1313.79,554.0,1307.87,1314.0,1307.87,1313.79,554.0
2023-04-06 13:00:00,1313.5,1317.67,1313.5,1315.02,510.0,1313.5,1317.67,1313.5,1315.02,510.0
2023-04-06 13:30:00,1316.49,1316.49,1311.0,1311.12,601.0,1316.49,1316.49,1311.0,1311.12,601.0
2023-04-06 14:00:00,1311.11,1314.53,1309.94,1314.04,489.0,1311.11,1314.53,1309.94,1314.04,489.0
2023-04-06 14:30:00,1315.05,1315.66,1313.9,1314.13,452.0,1315.05,1315.66,1313.9,1314.13,452.0
2023-04-06 15:00:00,1313.07,1316.92,1308.14,1313.23,3091.0,1313.07,1316.92,1308.14,1313.23,3091.0
2023-04-06 15:30:00,1313.23,1318.81,1310.98,1317.45,5211.0,1313.23,1318.81,1310.98,1317.45,5211.0
2023-04-10 09:30:00,1311.01,1316.11,1304.58,1304.98,1487.0,1311.01,1316.11,1304.58,1304.98,1487.0
2023-04-10 10:00:00,1304.1,1310.29,1302.21,1303.46,1116.0,1304.1,1310.29,1302.21,1303.46,1116.0
2023-04-10 10:30:00,1304.18,1305.71,1295.57,1295.57,863.0,1304.18,1305.71,1295.57,1295.57,863.0
2023-04-10 11:00:00,1298.48,1302.52,1297.41,1300.9,837.0,1298.48,1302.52,1297.41,1300.9,837.0
2023-04-10 11:30:00,1301.66,1303.32,1297.44,1297.44,618.0,1301.66,1303.32,1297.44,1297.44,618.0
2023-04-10 12:00:00,1298.18,1303.43,1298.18,1302.42,1289.0,1298.18,1303.43,1298.18,1302.42,1289.0
2023-04-10 12:30:00,1302.43,1308.95,1302.43,1308.88,482.0,1302.43,1308.95,1302.43,1308.88,482.0
2023-04-10 13:00:00,1307.29,1309.17,1303.31,1303.4,1194.0,1307.29,1309.17,1303.31,1303.4,1194.0
2023-04-10 13:30:00,1303.51,1304.0,1299.77,1302.12,2027.0,1303.51,1304.0,1299.77,1302.12,2027.0
2023-04-10 14:00:00,1302.42,1304.34,1301.0,1301.17,397.0,1302.42,1304.34,1301.0,1301.17,397.0
2023-04-10 14:30:00,1302.42,1303.68,1300.19,1301.98,813.0,1302.42,1303.68,1300.19,1301.98,813.0
2023-04-10 15:00:00,1302.57,1304.42,1300.0,1303.21,2799.0,1302.57,1304.42,1300.0,1303.21,2799.0
2023-04-10 15:30:00,1301.01,1305.65,1301.01,1302.88,3891.0,1301.01,1305.65,1301.01,1302.88,3891.0
2023-04-11 09:30:00,1302.4,1312.69,1298.72,1309.37,1971.0,1302.4,1312.69,1298.72,1309.37,1971.0
2023-04-11 10:00:00,1311.77,1321.59,1310.91,1319.85,711.0,1311.77,1321.59,1310.91,1319.85,711.0
2023-04-11 10:30:00,1318.22,1321.97,1317.43,1320.29,731.0,1318.22,1321.97,1317.43,1320.29,731.0
2023-04-11 11:00:00,1322.0,1322.69,1318.12,1319.6,605.0,1322.0,1322.69,1318.12,1319.6,605.0
2023-04-11 11:30:00,1319.56,1319.88,1318.27,1318.8,586.0,1319.56,1319.88,1318.27,1318.8,586.0
2023-04-11 12:00:00,1318.19,1318.56,1316.18,1316.83,380.0,1318.19,1318.56,1316.18,1316.83,380.0
2023-04-11 12:30:00,1318.02,1319.2,1315.22,1317.85,313.0,1318.02,1319.2,1315.22,1317.85,313.0
2023-04-11 13:00:00,1317.21,1318.0,1315.61,1316.52,276.0,1317.21,1318.0,1315.61,1316.52,276.0
2023-04-11 13:30:00,1315.03,1317.88,1314.89,1316.98,568.0,1315.03,1317.88,1314.89,1316.98,568.0
2023-04-11 14:00:00,1316.98,1319.0,1313.5,1318.24,1215.0,1316.98,1319.0,1313.5,1318.24,1215.0
2023-04-11 14:30:00,1317.82,1322.43,1317.82,1318.95,1106.0,1317.82,1322.43,1317.82,1318.95,1106.0
2023-04-11 15:00:00,1318.09,1321.44,1318.08,1321.44,449.0,1318.09,1321.44,1318.08,1321.44,449.0
2023-04-11 15:30:00,1321.38,1322.64,1315.39,1318.59,3508.0,1321.38,1322.64,1315.39,1318.59,3508.0
2023-04-12 09:30:00,1326.16,1333.6,1325.34,1330.91,720.0,1326.16,1333.6,1325.34,1330.91,720.0
2023-04-12 10:00:00,1331.67,1332.57,1326.72,1326.75,480.0,1331.67,1332.57,1326.72,1326.75,480.0
2023-04-12 10:30:00,1324.74,1326.34,1319.83,1320.43,300.0,1324.74,1326.34,1319.83,1320.43,300.0
2023-04-12 11:00:00,1320.47,1326.18,1318.57,1326.18,755.0,1320.47,1326.18,1318.57,1326.18,755.0
2023-04-12 11:30:00,1325.17,1329.82,1325.0,1329.82,625.0,1325.17,1329.82,1325.0,1329.82,625.0
2023-04-12 12:00:00,1332.78,1333.36,1330.32,1331.0,282.0,1332.78,1333.36,1330.32,1331.0,282.0
2023-04-12 12:30:00,1330.96,1330.96,1327.21,1330.9,546.0,1330.96,1330.96,1327.21,1330.9,546.0
2023-04-12 13:00:00,1330.95,1333.35,1330.33,1332.11,258.0,1330.95,1333.35,1330.33,1332.11,258.0
2023-04-12 13:30:00,1331.28,1332.46,1330.12,1330.21,195.0,1331.28,1332.46,1330.12,1330.21,195.0
2023-04-12 14:00:00,1331.17,1337.0,1330.0,1330.89,5668.0,1331.17,1337.0,1330.0,1330.89,5668.0
2023-04-12 14:30:00,1331.41,1331.41,1327.0,1328.65,314.0,1331.41,1331.41,1327.0,1328.65,314.0
2023-04-12 15:00:00,1328.4,1328.4,1324.15,1327.48,467.0,1328.4,1328.4,1324.15,1327.48,467.0
2023-04-12 15:30:00,1327.54,1336.85,1324.63,1328.54,4216.0,1327.54,1336.85,1324.63,1328.54,4216.0
2023-04-13 09:30:00,1325.58,1339.5,1320.29,1332.92,2036.0,1325.58,1339.5,1320.29,1332.92,2036.0
2023-04-13 10:00:00,1332.61,1345.27,1332.21,1343.13,1532.0,1332.61,1345.27,1332.21,1343.13,1532.0
2023-04-13 10:30:00,1343.23,1343.86,1339.23,1339.23,1178.0,1343.23,1343.86,1339.23,1339.23,1178.0
2023-04-13 11:00:00,1337.1,1337.76,1334.62,1337.76,487.0,1337.1,1337.76,1334.62,1337.76,487.0
2023-04-13 11:30:00,1338.31,1339.97,1337.2,1338.89,270.0,1338.31,1339.97,1337.2,1338.89,270.0
2023-04-13 12:00:00,1338.89,1341.51,1338.89,1340.74,782.0,1338.89,1341.51,1338.89,1340.74,782.0
2023-04-13 12:30:00,1340.92,1340.92,1334.75,1338.88,1092.0,1340.92,1340.92,1334.75,1338.88,1092.0
2023-04-13 13:00:00,1338.21,1342.5,1338.2,1341.79,815.0,1338.21,1342.5,1338.2,1341.79,815.0
2023-04-13 13:30:00,1341.79,1344.9,1341.19,1343.9,836.0,1341.79,1344.9,1341.19,1343.9,836.0
2023-04-13 14:00:00,1343.74,1347.05,1343.11,1346.2,1276.0,1343.74,1347.05,1343.11,1346.2,1276.0
2023-04-13 14:30:00,1345.55,1347.3,1345.01,1347.3,384.0,1345.55,1347.3,1345.01,1347.3,384.0
2023-04-13 15:00:00,1346.81,1347.86,1340.49,1340.49,386.0,1346.81,1347.86,1340.49,1340.49,386.0
2023-04-13 15:30:00,1341.12,1343.04,1339.32,1340.84,2753.0,1341.12,1343.04,1339.32,1340.84,2753.0
2023-04-14 09:30:00,1341.9,1342.48,1333.0,1340.0,1058.0,1341.9,1342.48,1333.0,1340.0,1058.0
2023-04-14 10:00:00,1342.62,1344.59,1329.21,1330.08,624.0,1342.62,1344.59,1329.21,1330.08,624.0
2023-04-14 10:30:00,1330.31,1334.0,1327.94,1329.32,498.0,1330.31,1334.0,1327.94,1329.32,498.0
2023-04-14 11:00:00,1329.33,1334.37,1329.33,1329.72,636.0,1329.33,1334.37,1329.33,1329.72,636.0
2023-04-14 11:30:00,1330.0,1331.22,1328.09,1328.34,386.0,1330.0,1331.22,1328.09,1328.34,386.0
2023-04-14 12:00:00,1329.9,1331.0,1324.79,1324.79,891.0,1329.9,1331.0,1324.79,1324.79,891.0
2023-04-14 12:30:00,1324.32,1325.66,1322.76,1324.35,460.0,1324.32,1325.66,1322.76,1324.35,460.0
2023-04-14 13:00:00,1324.43,1330.16,1324.43,1328.97,952.0,1324.43,1330.16,1324.43,1328.97,952.0
2023-04-14 13:30:00,1326.06,1327.68,1323.2,1324.21,1132.0,1326.06,1327.68,1323.2,1324.21,1132.0
2023-04-14 14:00:00,1324.52,1327.82,1324.0,1324.96,739.0,1324.52,1327.82,1324.0,1324.96,739.0
2023-04-14 14:30:00,1324.0,1324.99,1321.26,1323.89,1328.0,1324.0,1324.99,1321.26,1323.89,1328.0
2023-04-14 15:00:00,1323.04,1323.86,1316.42,1320.33,851.0,1323.04,1323.86,1316.42,1320.33,851.0
2023-04-14 15:30:00,1320.47,1325.29,1317.46,1322.38,5300.0,1320.47,1325.29,1317.46,1322.38,5300.0
2023-04-17 09:30:00,1315.98,1327.87,1310.51,1325.11,775.0,1315.98,1327.87,1310.51,1325.11,775.0
2023-04-17 10:00:00,1321.7,1326.75,1320.01,1325.13,645.0,1321.7,1326.75,1320.01,1325.13,645.0
2023-04-17 10:30:00,1326.14,1327.5,1321.51,1321.85,2892.0,1326.14,1327.5,1321.51,1321.85,2892.0
2023-04-17 11:00:00,1321.77,1328.28,1318.01,1327.69,804.0,1321.77,1328.28,1318.01,1327.69,804.0
2023-04-17 11:30:00,1325.35,1332.07,1324.53,1330.01,1538.0,1325.35,1332.07,1324.53,1330.01,1538.0
2023-04-17 12:00:00,1332.4,1335.69,1329.6,1335.53,716.0,1332.4,1335.69,1329.6,1335.53,716.0
2023-04-17 12:30:00,1335.52,1335.89,1328.42,1329.83,468.0,1335.52,1335.89,1328.42,1329.83,468.0
2023-04-17 13:00:00,1330.62,1330.62,1326.73,1328.47,453.0,1330.62,1330.62,1326.73,1328.47,453.0
2023-04-17 13:30:00,1329.35,1331.56,1328.36,1329.61,441.0,1329.35,1331.56,1328.36,1329.61,441.0
2023-04-17 14:00:00,1329.6,1333.41,1328.3,1332.89,948.0,1329.6,1333.41,1328.3,1332.89,948.0
2023-04-17 14:30:00,1333.08,1335.56,1331.72,1334.37,306.0,1333.08,1335.56,1331.72,1334.37,306.0
2023-04-17 15:00:00,1334.61,1340.46,1334.61,1339.14,898.0,1334.61,1340.46,1334.61,1339.14,898.0
2023-04-17 15:30:00,1338.85,1342.56,1335.6,1341.07,3553.0,1338.85,1342.56,1335.6,1341.07,3553.0
2023-04-18 09:30:00,1343.12,1349.49,1339.83,1343.03,888.0,1343.12,1349.49,1339.83,1343.03,888.0
2023-04-18 10:00:00,1340.79,1348.25,1340.27,1346.33,583.0,1340.79,1348.25,1340.27,1346.33,583.0
2023-04-18 10:30:00,1347.0,1350.0,1340.28,1340.92,4044.0,1347.0,1350.0,1340.28,1340.92,4044.0
2023-04-18 11:00:00,1342.07,1344.11,1340.2,1343.08,615.0,1342.07,1344.11,1340.2,1343.08,615.0
2023-04-18 11:30:00,1343.08,1352.09,1342.89,1351.79,1105.0,1343.08,1352.09,1342.89,1351.79,1105.0
2023-04-18 12:00:00,1351.31,1352.55,1350.42,1352.2,834.0,1351.31,1352.55,1350.42,1352.2,834.0
2023-04-18 12:30:00,1352.55,1355.77,1350.86,1355.77,2025.0,1352.55,1355.77,1350.86,1355.77,2025.0
2023-04-18 13:00:00,1355.57,1355.79,1352.12,1355.17,1671.0,1355.57,1355.79,1352.12,1355.17,1671.0
2023-04-18 13:30:00,1353.58,1358.7,1353.58,1358.7,469.0,1353.58,1358.7,1353.58,1358.7,469.0
2023-04-18 14:00:00,1358.6,1358.7,1354.6,1355.92,997.0,1358.6,1358.7,1354.6,1355.92,997.0
2023-04-18 14:30:00,1356.73,1359.81,1355.84,1358.62,1681.0,1356.73,1359.81,1355.84,1358.62,1681.0
2023-04-18 15:00:00,1358.74,1360.77,1357.16,1357.35,1640.0,1358.74,1360.77,1357.16,1357.35,1640.0
2023-04-18 15:30:00,1358.09,1361.48,1355.39,1355.41,4614.0,1358.09,1361.48,1355.39,1355.41,4614.0
2023-04-19 09:30:00,1358.82,1367.06,1358.82,1365.0,975.0,1358.82,1367.06,1358.82,1365.0,975.0
2023-04-19 10:00:00,1362.99,1362.99,1356.71,1359.53,1362.0,1362.99,1362.99,1356.71,1359.53,1362.0
2023-04-19 10:30:00,1359.02,1361.16,1356.93,1359.38,1409.0,1359.02,1361.16,1356.93,1359.38,1409.0
2023-04-19 11:00:00,1360.58,1360.93,1358.0,1360.03,445.0,1360.58,1360.93,1358.0,1360.03,445.0
2023-04-19 11:30:00,1359.66,1361.18,1357.5,1360.51,944.0,1359.66,1361.18,1357.5,1360.51,944.0
2023-04-19 12:00:00,1360.52,1362.0,1357.28,1360.44,734.0,1360.52,1362.0,1357.28,1360.44,734.0
2023-04-19 12:30:00,1358.26,1361.37,1358.25,1361.01,870.0,1358.26,1361.37,1358.25,1361.01,870.0
2023-04-19 13:00:00,1361.13,1361.13,1358.92,1358.92,362.0,1361.13,1361.13,1358.92,1358.92,362.0
2023-04-19 13:30:00,1358.95,1362.0,1358.94,1361.22,555.0,1358.95,1362.0,1358.94,1361.22,555.0
2023-04-19 14:00:00,1361.25,1362.0,1360.5,1360.99,630.0,1361.25,1362.0,1360.5,1360.99,630.0
2023-04-19 14:30:00,1360.43,1361.82,1359.35,1360.92,826.0,1360.43,1361.82,1359.35,1360.92,826.0
2023-04-19 15:00:00,1360.92,1361.6,1359.64,1360.74,1798.0,1360.92,1361.6,1359.64,1360.74,1798.0
2023-04-19 15:30:00,1360.74,1361.07,1356.22,1358.05,2739.0,1360.74,1361.07,1356.22,1358.05,2739.0
2023-04-20 09:30:00,1357.7,1362.85,1348.23,1359.0,1094.0,1357.7,1362.85,1348.23,1359.0,1094.0
2023-04-20 10:00:00,1358.94,1361.26,1356.63,1357.87,571.0,1358.94,1361.26,1356.63,1357.87,571.0
2023-04-20 10:30:00,1359.0,1361.5,1357.02,1361.5,252.0,1359.0,1361.5,1357.02,1361.5,252.0
2023-04-20 11:00:00,1360.92,1361.88,1356.54,1356.54,431.0,1360.92,1361.88,1356.54,1356.54,431.0
2023-04-20 11:30:00,1355.78,1356.48,1352.73,1354.24,575.0,1355.78,1356.48,1352.73,1354.24,575.0
2023-04-20 12:00:00,1350.7,1353.8,1350.67,1352.0,298.0,1350.7,1353.8,1350.67,1352.0,298.0
2023-04-20 12:30:00,1351.29,1353.41,1351.02,1351.51,262.0,1351.29,1353.41,1351.02,1351.51,262.0
2023-04-20 13:00:00,1353.88,1354.92,1353.42,1354.92,477.0,1353.88,1354.92,1353.42,1354.92,477.0
2023-04-20 13:30:00,1356.32,1361.36,1355.23,1361.34,647.0,1356.32,1361.36,1355.23,1361.34,647.0
2023-04-20 14:00:00,1359.36,1361.18,1358.43,1359.29,839.0,1359.36,1361.18,1358.43,1359.29,839.0
2023-04-20 14:30:00,1358.47,1360.68,1355.59,1360.68,2134.0,1358.47,1360.68,1355.59,1360.68,2134.0
2023-04-20 15:00:00,1360.79,1361.14,1358.2,1359.72,738.0,1360.79,1361.14,1358.2,1359.72,738.0
2023-04-20 15:30:00,1359.16,1359.16,1353.56,1358.27,5305.0,1359.16,1359.16,1353.56,1358.27,5305.0
2023-04-21 09:30:00,1357.32,1357.32,1335.89,1335.89,1414.0,1357.32,1357.32,1335.89,1335.89,1414.0
2023-04-21 10:00:00,1338.61,1343.84,1336.2,1338.4,1259.0,1338.61,1343.84,1336.2,1338.4,1259.0
2023-04-21 10:30:00,1338.34,1339.34,1322.99,1323.51,1156.0,1338.34,1339.34,1322.99,1323.51,1156.0
2023-04-21 11:00:00,1330.46,1333.24,1322.86,1325.42,1336.0,1330.46,1333.24,1322.86,1325.42,1336.0
2023-04-21 11:30:00,1327.42,1330.99,1324.78,1327.82,1320.0,1327.42,1330.99,1324.78,1327.82,1320.0
2023-04-21 12:00:00,1327.81,1330.99,1325.7,1328.9,851.0,1327.81,1330.99,1325.7,1328.9,851.0
2023-04-21 12:30:00,1327.1,1330.79,1327.1,1327.61,1633.0,1327.1,1330.79,1327.1,1327.61,1633.0
2023-04-21 13:00:00,1327.62,1328.39,1323.37,1323.65,1342.0,1327.62,1328.39,1323.37,1323.65,1342.0
2023-04-21 13:30:00,1324.09,1335.34,1323.76,1333.37,2060.0,1324.09,1335.34,1323.76,1333.37,2060.0
2023-04-21 14:00:00,1331.89,1332.7,1326.87,1327.91,2764.0,1331.89,1332.7,1326.87,1327.91,2764.0
2023-04-21 14:30:00,1328.52,1328.52,1325.19,1325.93,2088.0,1328.52,1328.52,1325.19,1325.93,2088.0
2023-04-21 15:00:00,1326.45,1326.75,1322.2,1323.64,3513.0,1326.45,1326.75,1322.2,1323.64,3513.0
2023-04-21 15:30:00,1323.59,1330.7,1318.6,1330.59,8967.0,1323.59,1330.7,1318.6,1330.59,8967.0
2023-04-24 09:30:00,1333.18,1339.02,1326.25,1339.02,435.0,1333.18,1339.02,1326.25,1339.02,435.0
2023-04-24 10:00:00,1340.2,1348.98,1340.2,1345.32,972.0,1340.2,1348.98,1340.2,1345.32,972.0
2023-04-24 10:30:00,1344.81,1345.39,1333.78,1333.78,1058.0,1344.81,1345.39,1333.78,1333.78,1058.0
2023-04-24 11:00:00,1335.2,1339.04,1334.59,1335.67,505.0,1335.2,1339.04,1334.59,1335.67,505.0
2023-04-24 11:30:00,1335.4,1336.64,1331.55,1332.45,236.0,1335.4,1336.64,1331.55,1332.45,236.0
2023-04-24 12:00:00,1331.96,1332.93,1329.87,1332.05,768.0,1331.96,1332.93,1329.87,1332.05,768.0
2023-04-24 12:30:00,1331.1,1331.1,1328.1,1330.27,410.0,1331.1,1331.1,1328.1,1330.27,410.0
2023-04-24 13:00:00,1330.33,1330.33,1325.85,1328.28,271.0,1330.33,1330.33,1325.85,1328.28,271.0
2023-04-24 13:30:00,1330.41,1333.3,1329.38,1331.0,1215.0,1330.41,1333.3,1329.38,1331.0,1215.0
2023-04-24 14:00:00,1330.99,1333.06,1323.29,1324.93,1767.0,1330.99,1333.06,1323.29,1324.93,1767.0
2023-04-24 14:30:00,1325.14,1327.46,1324.45,1327.01,1879.0,1325.14,1327.46,1324.45,1327.01,1879.0
2023-04-24 15:00:00,1325.78,1329.24,1325.78,1327.71,1068.0,1325.78,1329.24,1325.78,1327.71,1068.0
2023-04-24 15:30:00,1327.01,1333.4,1326.83,1333.07,2822.0,1327.01,1333.4,1326.83,1333.07,2822.0
2023-04-25 09:30:00,1325.0,1328.36,1320.0,1328.36,459.0,1325.0,1328.36,1320.0,1328.36,459.0
2023-04-25 10:00:00,1328.62,1328.63,1324.01,1325.84,514.0,1328.62,1328.63,1324.01,1325.84,514.0
2023-04-25 10:30:00,1325.97,1330.01,1324.99,1329.95,775.0,1325.97,1330.01,1324.99,1329.95,775.0
2023-04-25 11:00:00,1332.44,1338.01,1331.39,1334.0,1192.0,1332.44,1338.01,1331.39,1334.0,1192.0
2023-04-25 11:30:00,1333.42,1335.23,1332.03,1333.45,690.0,1333.42,1335.23,1332.03,1333.45,690.0
2023-04-25 12:00:00,1332.73,1337.47,1331.9,1336.99,531.0,1332.73,1337.47,1331.9,1336.99,531.0
2023-04-25 12:30:00,1337.18,1338.93,1334.88,1335.64,547.0,1337.18,1338.93,1334.88,1335.64,547.0
2023-04-25 13:00:00,1334.89,1334.89,1325.0,1326.0,1007.0,1334.89,1334.89,1325.0,1326.0,1007.0
2023-04-25 13:30:00,1327.81,1328.28,1325.55,1326.2,713.0,1327.81,1328.28,1325.55,1326.2,713.0
2023-04-25 14:00:00,1326.0,1326.0,1321.31,1322.18,941.0,1326.0,1326.0,1321.31,1322.18,941.0
2023-04-25 14:30:00,1323.38,1325.92,1321.64,1322.77,893.0,1323.38,1325.92,1321.64,1322.77,893.0
2023-04-25 15:00:00,1323.1,1323.74,1320.01,1321.31,889.0,1323.1,1323.74,1320.01,1321.31,889.0
2023-04-25 15:30:00,1321.14,1322.87,1318.46,1318.46,2288.0,1321.14,1322.87,1318.46,1318.46,2288.0
2023-04-26 09:30:00,1322.05,1339.56,1322.05,1326.43,1019.0,1322.05,1339.56,1322.05,1326.43,1019.0
2023-04-26 10:00:00,1327.26,1328.19,1318.18,1320.13,485.0,1327.26,1328.19,1318.18,1320.13,485.0
2023-04-26 10:30:00,1321.09,1324.3,1319.71,1323.86,638.0,1321.09,1324.3,1319.71,1323.86,638.0
2023-04-26 11:00:00,1323.98,1331.42,1323.98,1330.52,1002.0,1323.98,1331.42,1323.98,1330.52,1002.0
2023-04-26 11:30:00,1329.58,1330.65,1326.58,1326.58,556.0,1329.58,1330.65,1326.58,1326.58,556.0
2023-04-26 12:00:00,1328.41,1328.5,1322.75,1323.03,561.0,1328.41,1328.5,1322.75,1323.03,561.0
2023-04-26 12:30:00,1321.9,1323.74,1321.46,1321.51,210.0,1321.9,1323.74,1321.46,1321.51,210.0
2023-04-26 13:00:00,1322.53,1323.52,1319.76,1321.01,582.0,1322.53,1323.52,1319.76,1321.01,582.0
2023-04-26 13:30:00,1321.0,1323.35,1317.89,1317.89,876.0,1321.0,1323.35,1317.89,1317.89,876.0
2023-04-26 14:00:00,1321.72,1321.72,1318.28,1321.27,962.0,1321.72,1321.72,1318.28,1321.27,962.0
2023-04-26 14:30:00,1321.0,1321.0,1313.61,1316.99,986.0,1321.0,1321.0,1313.61,1316.99,986.0
2023-04-26 15:00:00,1316.0,1318.8,1314.07,1315.09,2138.0,1316.0,1318.8,1314.07,1315.09,2138.0
2023-04-26 15:30:00,1316.03,1317.21,1310.52,1315.51,8383.0,1316.03,1317.21,1310.52,1315.51,8383.0
2023-04-27 09:30:00,1310.0,1310.0,1272.43,1285.05,5885.0,1310.0,1310.0,1272.43,1285.05,5885.0
2023-04-27 10:00:00,1285.61,1305.1,1285.61,1304.62,1813.0,1285.61,1305.1,1285.61,1304.62,1813.0
2023-04-27 10:30:00,1303.88,1312.67,1299.45,1299.45,1724.0,1303.88,1312.67,1299.45,1299.45,1724.0
2023-04-27 11:00:00,1301.79,1301.79,1294.78,1296.57,1268.0,1301.79,1301.79,1294.78,1296.57,1268.0
2023-04-27 11:30:00,1297.38,1313.72,1296.69,1313.72,4248.0,1297.38,1313.72,1296.69,1313.72,4248.0
2023-04-27 12:00:00,1312.83,1326.28,1312.59,1324.77,1953.0,1312.83,1326.28,1312.59,1324.77,1953.0
2023-04-27 12:30:00,1323.06,1324.02,1313.59,1317.5,1275.0,1323.06,1324.02,1313.59,1317.5,1275.0
2023-04-27 13:00:00,1316.48,1322.17,1316.48,1319.88,1599.0,1316.48,1322.17,1316.48,1319.88,1599.0
2023-04-27 13:30:00,1321.5,1325.23,1321.5,1323.75,893.0,1321.5,1325.23,1321.5,1323.75,893.0
2023-04-27 14:00:00,1323.75,1335.77,1322.64,1334.02,1295.0,1323.75,1335.77,1322.64,1334.02,1295.0
2023-04-27 14:30:00,1334.02,1334.97,1327.5,1327.71,929.0,1334.02,1334.97,1327.5,1327.71,929.0
2023-04-27 15:00:00,1328.6,1332.76,1320.76,1323.85,1983.0,1328.6,1332.76,1320.76,1323.85,1983.0
2023-04-27 15:30:00,1323.87,1331.08,1313.47,1323.33,10407.0,1323.87,1331.08,1313.47,1323.33,10407.0
2023-04-28 09:30:00,1323.63,1343.89,1314.29,1334.76,4912.0,1323.63,1343.89,1314.29,1334.76,4912.0
2023-04-28 10:00:00,1334.5,1350.56,1334.29,1344.93,1215.0,1334.5,1350.56,1334.29,1344.93,1215.0
2023-04-28 10:30:00,1346.8,1349.48,1341.37,1348.22,1291.0,1346.8,1349.48,1341.37,1348.22,1291.0
2023-04-28 11:00:00,1347.61,1358.21,1342.9,1356.75,913.0,1347.61,1358.21,1342.9,1356.75,913.0
2023-04-28 11:30:00,1358.92,1364.11,1357.98,1364.11,1354.0,1358.92,1364.11,1357.98,1364.11,1354.0
2023-04-28 12:00:00,1362.41,1367.12,1362.1,1367.12,1155.0,1362.41,1367.12,1362.1,1367.12,1155.0
2023-04-28 12:30:00,1367.12,1377.51,1364.64,1372.11,2593.0,1367.12,1377.51,1364.64,1372.11,2593.0
2023-04-28 13:00:00,1373.5,1375.0,1370.47,1374.79,295.0,1373.5,1375.0,1370.47,1374.79,295.0
2023-04-28 13:30:00,1374.5,1374.79,1358.32,1366.26,3363.0,1374.5,1374.79,1358.32,1366.26,3363.0
2023-04-28 14:00:00,1365.63,1370.1,1363.85,1365.75,766.0,1365.63,1370.1,1363.85,1365.75,766.0
2023-04-28 14:30:00,1366.0,1366.0,1356.71,1360.2,1115.0,1366.0,1366.0,1356.71,1360.2,1115.0
2023-04-28 15:00:00,1360.47,1367.59,1358.92,1367.24,1356.0,1360.47,1367.59,1358.92,1367.24,1356.0
2023-04-28 15:30:00,1367.4,1373.0,1364.17,1368.87,8733.0,1367.4,1373.0,1364.17,1368.87,8733.0
2023-05-01 09:30:00,1360.63,1384.5,1360.63,1379.0,1402.0,1360.63,1384.5,1360.63,1379.0,1402.0
2023-05-01 10:00:00,1377.23,1388.99,1377.01,1386.31,1134.0,1377.23,1388.99,1377.01,1386.31,1134.0
2023-05-01 10:30:00,1385.92,1395.53,1384.04,1390.0,917.0,1385.92,1395.53,1384.04,1390.0,917.0
2023-05-01 11:00:00,1392.6,1393.02,1388.84,1389.5,441.0,1392.6,1393.02,1388.84,1389.5,441.0
2023-05-01 11:30:00,1389.65,1392.62,1381.8,1383.61,1018.0,1389.65,1392.62,1381.8,1383.61,1018.0
2023-05-01 12:00:00,1383.48,1384.9,1377.08,1378.14,833.0,1383.48,1384.9,1377.08,1378.14,833.0
2023-05-01 12:30:00,1378.6,1378.6,1372.72,1372.96,545.0,1378.6,1378.6,1372.72,1372.96,545.0
2023-05-01 13:00:00,1373.97,1377.49,1369.22,1375.6,1318.0,1373.97,1377.49,1369.22,1375.6,1318.0
2023-05-01 13:30:00,1374.29,1377.64,1373.34,1375.65,614.0,1374.29,1377.64,1373.34,1375.65,614.0
2023-05-01 14:00:00,1376.7,1378.32,1373.62,1375.51,613.0,1376.7,1378.32,1373.62,1375.51,613.0
2023-05-01 14:30:00,1375.0,1375.29,1370.59,1375.0,462.0,1375.0,1375.29,1370.59,1375.0,462.0
2023-05-01 15:00:00,1374.4,1375.78,1373.44,1375.45,1313.0,1374.4,1375.78,1373.44,1375.45,1313.0
2023-05-01 15:30:00,1375.85,1379.53,1375.03,1377.46,2853.0,1375.85,1379.53,1375.03,1377.46,2853.0
2023-05-02 09:30:00,1366.75,1367.93,1357.21,1364.15,1211.0,1366.75,1367.93,1357.21,1364.15,1211.0
2023-05-02 10:00:00,1363.16,1363.44,1342.77,1348.58,927.0,1363.16,1363.44,1342.77,1348.58,927.0
2023-05-02 10:30:00,1343.32,1343.33,1334.88,1336.65,554.0,1343.32,1343.33,1334.88,1336.65,554.0
2023-05-02 11:00:00,1333.48,1335.45,1326.66,1327.5,794.0,1333.48,1335.45,1326.66,1327.5,794.0
2023-05-02 11:30:00,1329.64,1331.13,1325.24,1330.02,984.0,1329.64,1331.13,1325.24,1330.02,984.0
2023-05-02 12:00:00,1330.02,1334.09,1325.24,1332.7,548.0,1330.02,1334.09,1325.24,1332.7,548.0
2023-05-02 12:30:00,1331.16,1336.11,1330.92,1336.11,433.0,1331.16,1336.11,1330.92,1336.11,433.0
2023-05-02 13:00:00,1335.84,1339.42,1335.1,1339.13,735.0,1335.84,1339.42,1335.1,1339.13,735.0
2023-05-02 13:30:00,1340.21,1343.12,1338.34,1341.0,592.0,1340.21,1343.12,1338.34,1341.0,592.0
2023-05-02 14:00:00,1340.81,1341.82,1336.28,1337.7,556.0,1340.81,1341.82,1336.28,1337.7,556.0
2023-05-02 14:30:00,1339.83,1345.3,1338.3,1345.27,661.0,1339.83,1345.3,1338.3,1345.27,661.0
2023-05-02 15:00:00,1346.87,1346.9,1342.63,1346.1,789.0,1346.87,1346.9,1342.63,1346.1,789.0
2023-05-02 15:30:00,1346.29,1351.1,1343.74,1347.11,2402.0,1346.29,1351.1,1343.74,1347.11,2402.0
2023-05-03 09:30:00,1354.86,1362.46,1349.62,1361.7,916.0,1354.86,1362.46,1349.62,1361.7,916.0
2023-05-03 10:00:00,1360.0,1364.82,1354.81,1360.97,531.0,1360.0,1364.82,1354.81,1360.97,531.0
2023-05-03 10:30:00,1349.2,1354.43,1349.2,1351.62,186.0,1349.2,1354.43,1349.2,1351.62,186.0
2023-05-03 11:00:00,1351.83,1353.0,1348.06,1350.03,509.0,1351.83,1353.0,1348.06,1350.03,509.0
2023-05-03 11:30:00,1346.97,1352.97,1346.96,1351.0,543.0,1346.97,1352.97,1346.96,1351.0,543.0
2023-05-03 12:00:00,1350.71,1352.27,1350.02,1351.14,827.0,1350.71,1352.27,1350.02,1351.14,827.0
2023-05-03 12:30:00,1352.05,1352.5,1350.93,1352.5,1125.0,1352.05,1352.5,1350.93,1352.5,1125.0
2023-05-03 13:00:00,1352.97,1355.88,1352.46,1354.57,378.0,1352.97,1355.88,1352.46,1354.57,378.0
2023-05-03 13:30:00,1354.57,1354.57,1353.26,1353.26,465.0,1354.57,1354.57,1353.26,1353.26,465.0
2023-05-03 14:00:00,1351.42,1356.23,1349.81,1352.88,1807.0,1351.42,1356.23,1349.81,1352.88,1807.0
2023-05-03 14:30:00,1353.28,1357.86,1348.52,1357.86,1210.0,1353.28,1357.86,1348.52,1357.86,1210.0
2023-05-03 15:00:00,1358.26,1360.11,1348.56,1349.99,1863.0,1358.26,1360.11,1348.56,1349.99,1863.0
2023-05-03 15:30:00,1352.75,1352.75,1343.29,1345.84,2689.0,1352.75,1352.75,1343.29,1345.84,2689.0
2023-05-04 09:30:00,1342.49,1343.37,1329.28,1331.65,739.0,1342.49,1343.37,1329.28,1331.65,739.0
2023-05-04 10:00:00,1331.96,1340.68,1326.11,1326.31,3788.0,1331.96,1340.68,1326.11,1326.31,3788.0
2023-05-04 10:30:00,1329.6,1332.14,1321.43,1329.99,1678.0,1329.6,1332.14,1321.43,1329.99,1678.0
2023-05-04 11:00:00,1328.2,1335.48,1324.84,1333.0,2650.0,1328.2,1335.48,1324.84,1333.0,2650.0
2023-05-04 11:30:00,1330.9,1332.49,1328.84,1332.44,530.0,1330.9,1332.49,1328.84,1332.44,530.0
2023-05-04 12:00:00,1328.58,1328.58,1319.03,1326.0,813.0,1328.58,1328.58,1319.03,1326.0,813.0
2023-05-04 12:30:00,1330.44,1332.69,1325.98,1328.64,373.0,1330.44,1332.69,1325.98,1328.64,373.0
2023-05-04 13:00:00,1334.15,1339.35,1331.55,1338.29,504.0,1334.15,1339.35,1331.55,1338.29,504.0
2023-05-04 13:30:00,1337.67,1337.68,1332.84,1335.0,415.0,1337.67,1337.68,1332.84,1335.0,415.0
2023-05-04 14:00:00,1335.96,1338.45,1332.43,1335.91,403.0,1335.96,1338.45,1332.43,1335.91,403.0
2023-05-04 14:30:00,1334.5,1338.99,1332.93,1338.99,327.0,1334.5,1338.99,1332.93,1338.99,327.0
2023-05-04 15:00:00,1338.2,1340.94,1333.31,1338.12,1146.0,1338.2,1340.94,1333.31,1338.12,1146.0
2023-05-04 15:30:00,1338.4,1341.95,1333.95,1335.78,3699.0,1338.4,1341.95,1333.95,1335.78,3699.0
2023-05-05 09:30:00,1350.34,1365.0,1343.69,1349.1,1049.0,1350.34,1365.0,1343.69,1349.1,1049.0
2023-05-05 10:00:00,1352.53,1363.97,1352.53,1357.5,922.0,1352.53,1363.97,1352.53,1357.5,922.0
2023-05-05 10:30:00,1359.3,1362.75,1356.0,1359.7,712.0,1359.3,1362.75,1356.0,1359.7,712.0
2023-05-05 11:00:00,1358.31,1360.01,1355.06,1355.64,2024.0,1358.31,1360.01,1355.06,1355.64,2024.0
2023-05-05 11:30:00,1354.47,1355.0,1350.16,1353.49,698.0,1354.47,1355.0,1350.16,1353.49,698.0
2023-05-05 12:00:00,1354.65,1356.44,1351.42,1353.09,220.0,1354.65,1356.44,1351.42,1353.09,220.0
2023-05-05 12:30:00,1351.34,1353.28,1349.11,1353.28,635.0,1351.34,1353.28,1349.11,1353.28,635.0
2023-05-05 13:00:00,1355.28,1355.28,1351.09,1351.9,153.0,1355.28,1355.28,1351.09,1351.9,153.0
2023-05-05 13:30:00,1350.82,1355.9,1350.81,1355.89,166.0,1350.82,1355.9,1350.81,1355.89,166.0
2023-05-05 14:00:00,1356.55,1356.66,1354.41,1356.66,573.0,1356.55,1356.66,1354.41,1356.66,573.0
2023-05-05 14:30:00,1358.51,1359.19,1354.0,1354.01,1775.0,1358.51,1359.19,1354.0,1354.01,1775.0
2023-05-05 15:00:00,1353.66,1356.23,1351.04,1352.1,1487.0,1353.66,1356.23,1351.04,1352.1,1487.0
2023-05-05 15:30:00,1352.02,1353.3,1346.78,1352.91,3220.0,1352.02,1353.3,1346.78,1352.91,3220.0
2023-05-08 09:30:00,1359.84,1367.47,1348.03,1364.74,1505.0,1359.84,1367.47,1348.03,1364.74,1505.0
2023-05-08 10:00:00,1362.86,1367.47,1353.6,1357.27,498.0,1362.86,1367.47,1353.6,1357.27,498.0
2023-05-08 10:30:00,1358.99,1363.97,1356.01,1361.13,859.0,1358.99,1363.97,1356.01,1361.13,859.0
2023-05-08 11:00:00,1361.16,1365.72,1361.16,1363.92,523.0,1361.16,1365.72,1361.16,1363.92,523.0
2023-05-08 11:30:00,1365.01,1369.71,1363.16,1369.24,889.0,1365.01,1369.71,1363.16,1369.24,889.0
2023-05-08 12:00:00,1370.0,1371.92,1367.3,1371.37,843.0,1370.0,1371.92,1367.3,1371.37,843.0
2023-05-08 12:30:00,1369.69,1372.09,1365.06,1367.27,953.0,1369.69,1372.09,1365.06,1367.27,953.0
2023-05-08 13:00:00,1368.03,1369.01,1363.66,1368.85,363.0,1368.03,1369.01,1363.66,1368.85,363.0
2023-05-08 13:30:00,1369.51,1371.01,1367.3,1371.01,384.0,1369.51,1371.01,1367.3,1371.01,384.0
2023-05-08 14:00:00,1371.02,1372.53,1366.19,1371.54,564.0,1371.02,1372.53,1366.19,1371.54,564.0
2023-05-08 14:30:00,1371.18,1374.99,1371.18,1374.57,558.0,1371.18,1374.99,1371.18,1374.57,558.0
2023-05-08 15:00:00,1374.23,1375.0,1368.96,1371.38,772.0,1374.23,1375.0,1368.96,1371.38,772.0
2023-05-08 15:30:00,1371.38,1376.74,1361.08,1372.54,4362.0,1371.38,1376.74,1361.08,1372.54,4362.0
2023-05-09 09:30:00,1364.09,1371.13,1360.0,1367.93,804.0,1364.09,1371.13,1360.0,1367.93,804.0
2023-05-09 10:00:00,1371.12,1374.94,1364.26,1371.91,585.0,1371.12,1374.94,1364.26,1371.91,585.0
2023-05-09 10:30:00,1371.88,1376.39,1369.46,1376.38,534.0,1371.88,1376.39,1369.46,1376.38,534.0
2023-05-09 11:00:00,1376.38,1376.7,1371.16,1371.98,317.0,1376.38,1376.7,1371.16,1371.98,317.0
2023-05-09 11:30:00,1372.65,1373.76,1369.67,1371.5,1472.0,1372.65,1373.76,1369.67,1371.5,1472.0
2023-05-09 12:00:00,1371.26,1372.6,1368.8,1370.58,745.0,1371.26,1372.6,1368.8,1370.58,745.0
2023-05-09 12:30:00,1370.54,1371.46,1368.5,1371.46,323.0,1370.54,1371.46,1368.5,1371.46,323.0
2023-05-09 13:00:00,1370.15,1370.42,1369.43,1370.02,240.0,1370.15,1370.42,1369.43,1370.02,240.0
2023-05-09 13:30:00,1371.34,1372.17,1369.21,1370.98,311.0,1371.34,1372.17,1369.21,1370.98,311.0
2023-05-09 14:00:00,1372.63,1373.77,1370.54,1370.98,442.0,1372.63,1373.77,1370.54,1370.98,442.0
2023-05-09 14:30:00,1371.47,1371.51,1368.28,1370.0,953.0,1371.47,1371.51,1368.28,1370.0,953.0
2023-05-09 15:00:00,1370.0,1371.23,1368.84,1371.22,820.0,1370.0,1371.23,1368.84,1371.22,820.0
2023-05-09 15:30:00,1370.9,1371.74,1365.06,1366.4,1901.0,1370.9,1371.74,1365.06,1366.4,1901.0
2023-05-10 09:30:00,1382.25,1382.25,1356.06,1367.5,1990.0,1382.25,1382.25,1356.06,1367.5,1990.0
2023-05-10 10:00:00,1365.0,1368.7,1355.65,1359.12,622.0,1365.0,1368.7,1355.65,1359.12,622.0
2023-05-10 10:30:00,1360.73,1361.48,1356.64,1357.05,666.0,1360.73,1361.48,1356.64,1357.05,666.0
2023-05-10 11:00:00,1358.89,1362.18,1357.25,1361.11,702.0,1358.89,1362.18,1357.25,1361.11,702.0
2023-05-10 11:30:00,1361.12,1363.98,1361.05,1363.49,610.0,1361.12,1363.98,1361.05,1363.49,610.0
2023-05-10 12:00:00,1362.05,1363.15,1356.76,1361.44,357.0,1362.05,1363.15,1356.76,1361.44,357.0
2023-05-10 12:30:00,1362.79,1363.45,1358.24,1360.71,220.0,1362.79,1363.45,1358.24,1360.71,220.0
2023-05-10 13:00:00,1360.96,1362.76,1359.59,1359.6,292.0,1360.96,1362.76,1359.59,1359.6,292.0
2023-05-10 13:30:00,1359.5,1361.87,1358.61,1360.95,281.0,1359.5,1361.87,1358.61,1360.95,281.0
2023-05-10 14:00:00,1363.59,1363.73,1362.04,1362.83,382.0,1363.59,1363.73,1362.04,1362.83,382.0
2023-05-10 14:30:00,1362.83,1367.24,1362.05,1367.24,843.0,1362.83,1367.24,1362.05,1367.24,843.0
2023-05-10 15:00:00,1366.1,1369.41,1365.03,1368.19,656.0,1366.1,1369.41,1365.03,1368.19,656.0
2023-05-10 15:30:00,1366.74,1371.68,1364.69,1368.49,2159.0,1366.74,1371.68,1364.69,1368.49,2159.0
2023-05-11 09:30:00,1363.0,1363.0,1351.68,1356.03,971.0,1363.0,1363.0,1351.68,1356.03,971.0
2023-05-11 10:00:00,1356.03,1358.76,1353.05,1356.52,518.0,1356.03,1358.76,1353.05,1356.52,518.0
2023-05-11 10:30:00,1356.52,1361.01,1356.52,1358.21,635.0,1356.52,1361.01,1356.52,1358.21,635.0
2023-05-11 11:00:00,1360.57,1362.56,1358.31,1362.56,2044.0,1360.57,1362.56,1358.31,1362.56,2044.0
2023-05-11 11:30:00,1362.63,1366.7,1362.63,1363.69,721.0,1362.63,1366.7,1362.63,1363.69,721.0
2023-05-11 12:00:00,1364.42,1364.53,1362.83,1363.58,739.0,1364.42,1364.53,1362.83,1363.58,739.0
2023-05-11 12:30:00,1361.82,1364.32,1361.76,1363.96,253.0,1361.82,1364.32,1361.76,1363.96,253.0
2023-05-11 13:00:00,1364.55,1368.87,1364.0,1366.65,567.0,1364.55,1368.87,1364.0,1366.65,567.0
2023-05-11 13:30:00,1365.67,1370.65,1364.63,1370.65,655.0,1365.67,1370.65,1364.63,1370.65,655.0
2023-05-11 14:00:00,1371.43,1372.55,1369.44,1371.96,770.0,1371.43,1372.55,1369.44,1371.96,770.0
2023-05-11 14:30:00,1373.17,1375.96,1372.8,1375.57,504.0,1373.17,1375.96,1372.8,1375.57,504.0
2023-05-11 15:00:00,1372.96,1376.51,1372.62,1373.77,1045.0,1372.96,1376.51,1372.62,1373.77,1045.0
2023-05-11 15:30:00,1373.38,1375.96,1370.01,1374.45,1887.0,1373.38,1375.96,1370.01,1374.45,1887.0
2023-05-12 09:30:00,1378.53,1384.0,1375.21,1379.65,843.0,1378.53,1384.0,1375.21,1379.65,843.0
2023-05-12 10:00:00,1376.39,1376.51,1370.09,1372.69,549.0,1376.39,1376.51,1370.09,1372.69,549.0
2023-05-12 10:30:00,1373.41,1374.9,1368.31,1371.34,1207.0,1373.41,1374.9,1368.31,1371.34,1207.0
2023-05-12 11:00:00,1371.48,1373.03,1370.67,1372.36,603.0,1371.48,1373.03,1370.67,1372.36,603.0
2023-05-12 11:30:00,1372.38,1373.88,1370.48,1371.67,507.0,1372.38,1373.88,1370.48,1371.67,507.0
2023-05-12 12:00:00,1372.3,1372.51,1365.49,1366.02,492.0,1372.3,1372.51,1365.49,1366.02,492.0
2023-05-12 12:30:00,1365.77,1366.95,1362.9,1363.3,480.0,1365.77,1366.95,1362.9,1363.3,480.0
2023-05-12 13:00:00,1363.31,1366.32,1362.9,1366.18,518.0,1363.31,1366.32,1362.9,1366.18,518.0
2023-05-12 13:30:00,1367.12,1367.21,1360.08,1360.08,697.0,1367.12,1367.21,1360.08,1360.08,697.0
2023-05-12 14:00:00,1361.08,1365.33,1360.13,1365.06,449.0,1361.08,1365.33,1360.13,1365.06,449.0
2023-05-12 14:30:00,1364.53,1366.26,1362.44,1365.2,411.0,1364.53,1366.26,1362.44,1365.2,411.0
2023-05-12 15:00:00,1367.39,1368.07,1364.96,1366.48,413.0,1367.39,1368.07,1364.96,1366.48,413.0
2023-05-12 15:30:00,1366.72,1372.04,1365.17,1369.01,2026.0,1366.72,1372.04,1365.17,1369.01,2026.0
2023-05-15 09:30:00,1373.56,1380.0,1371.05,1376.67,1196.0,1373.56,1380.0,1371.05,1376.67,1196.0
2023-05-15 10:00:00,1376.67,1376.92,1371.43,1375.25,589.0,1376.67,1376.92,1371.43,1375.25,589.0
2023-05-15 10:30:00,1374.02,1376.64,1371.89,1374.02,844.0,1374.02,1376.64,1371.89,1374.02,844.0
2023-05-15 11:00:00,1372.16,1374.54,1372.14,1373.14,505.0,1372.16,1374.54,1372.14,1373.14,505.0
2023-05-15 11:30:00,1373.5,1374.09,1369.01,1371.24,905.0,1373.5,1374.09,1369.01,1371.24,905.0
2023-05-15 12:00:00,1371.24,1371.24,1369.88,1370.51,664.0,1371.24,1371.24,1369.88,1370.51,664.0
2023-05-15 12:30:00,1371.22,1371.86,1368.89,1369.02,1062.0,1371.22,1371.86,1368.89,1369.02,1062.0
2023-05-15 13:00:00,1369.72,1372.69,1369.55,1371.65,656.0,1369.72,1372.69,1369.55,1371.65,656.0
2023-05-15 13:30:00,1371.12,1372.64,1369.5,1372.64,574.0,1371.12,1372.64,1369.5,1372.64,574.0
2023-05-15 14:00:00,1371.08,1372.83,1370.01,1371.49,793.0,1371.08,1372.83,1370.01,1371.49,793.0
2023-05-15 14:30:00,1370.99,1373.87,1370.37,1372.88,1282.0,1370.99,1373.87,1370.37,1372.88,1282.0
2023-05-15 15:00:00,1372.0,1374.41,1371.98,1373.07,629.0,1372.0,1374.41,1371.98,1373.07,629.0
2023-05-15 15:30:00,1373.02,1374.51,1370.38,1370.42,2690.0,1373.02,1374.51,1370.38,1370.42,2690.0
2023-05-16 09:30:00,1365.96,1370.0,1350.06,1350.09,912.0,1365.96,1370.0,1350.06,1350.09,912.0
2023-05-16 10:00:00,1354.21,1359.59,1350.48,1357.3,1100.0,1354.21,1359.59,1350.48,1357.3,1100.0
2023-05-16 10:30:00,1355.59,1355.59,1353.7,1355.1,424.0,1355.59,1355.59,1353.7,1355.1,424.0
2023-05-16 11:00:00,1355.8,1357.08,1353.99,1355.72,667.0,1355.8,1357.08,1353.99,1355.72,667.0
2023-05-16 11:30:00,1354.61,1356.34,1353.1,1355.88,575.0,1354.61,1356.34,1353.1,1355.88,575.0
2023-05-16 12:00:00,1355.84,1356.71,1354.84,1355.77,242.0,1355.84,1356.71,1354.84,1355.77,242.0
2023-05-16 12:30:00,1355.78,1360.31,1355.29,1359.78,807.0,1355.78,1360.31,1355.29,1359.78,807.0
2023-05-16 13:00:00,1359.85,1361.01,1358.81,1358.81,415.0,1359.85,1361.01,1358.81,1358.81,415.0
2023-05-16 13:30:00,1358.79,1359.85,1357.14,1359.85,356.0,1358.79,1359.85,1357.14,1359.85,356.0
2023-05-16 14:00:00,1361.08,1361.09,1357.88,1357.88,332.0,1361.08,1361.09,1357.88,1357.88,332.0
2023-05-16 14:30:00,1357.87,1361.72,1357.03,1361.22,353.0,1357.87,1361.72,1357.03,1361.22,353.0
2023-05-16 15:00:00,1360.59,1368.04,1360.26,1366.56,720.0,1360.59,1368.04,1360.26,1366.56,720.0
2023-05-16 15:30:00,1366.02,1366.02,1355.15,1357.11,2362.0,1366.02,1366.02,1355.15,1357.11,2362.0
2023-05-17 09:30:00,1361.57,1362.51,1352.74,1352.74,1044.0,1361.57,1362.51,1352.74,1352.74,1044.0
2023-05-17 10:00:00,1354.34,1358.54,1352.79,1354.13,654.0,1354.34,1358.54,1352.79,1354.13,654.0
2023-05-17 10:30:00,1354.76,1354.76,1350.03,1353.01,1181.0,1354.76,1354.76,1350.03,1353.01,1181.0
2023-05-17 11:00:00,1353.26,1360.9,1353.26,1356.0,752.0,1353.26,1360.9,1353.26,1356.0,752.0
2023-05-17 11:30:00,1356.5,1360.45,1356.5,1360.03,334.0,1356.5,1360.45,1356.5,1360.03,334.0
2023-05-17 12:00:00,1359.06,1361.02,1356.02,1356.6,999.0,1359.06,1361.02,1356.02,1356.6,999.0
2023-05-17 12:30:00,1358.58,1363.11,1356.43,1362.87,731.0,1358.58,1363.11,1356.43,1362.87,731.0
2023-05-17 13:00:00,1360.85,1363.8,1358.58,1358.75,790.0,1360.85,1363.8,1358.58,1358.75,790.0
2023-05-17 13:30:00,1358.72,1359.99,1356.83,1358.01,458.0,1358.72,1359.99,1356.83,1358.01,458.0
2023-05-17 14:00:00,1357.83,1358.81,1355.74,1355.88,1079.0,1357.83,1358.81,1355.74,1355.88,1079.0
2023-05-17 14:30:00,1353.3,1355.68,1352.62,1352.63,345.0,1353.3,1355.68,1352.62,1352.63,345.0
2023-05-17 15:00:00,1352.58,1354.62,1351.31,1351.32,808.0,1352.58,1354.62,1351.31,1351.32,808.0
2023-05-17 15:30:00,1351.99,1353.64,1338.75,1347.3,5341.0,1351.99,1353.64,1338.75,1347.3,5341.0
2023-05-18 09:30:00,1338.49,1339.3,1331.64,1336.38,978.0,1338.49,1339.3,1331.64,1336.38,978.0
2023-05-18 10:00:00,1335.4,1353.11,1335.4,1349.9,1043.0,1335.4,1353.11,1335.4,1349.9,1043.0
2023-05-18 10:30:00,1351.34,1351.5,1345.78,1349.95,477.0,1351.34,1351.5,1345.78,1349.95,477.0
2023-05-18 11:00:00,1346.85,1349.99,1344.66,1346.15,912.0,1346.85,1349.99,1344.66,1346.15,912.0
2023-05-18 11:30:00,1346.15,1348.93,1343.92,1343.92,767.0,1346.15,1348.93,1343.92,1343.92,767.0
2023-05-18 12:00:00,1344.5,1346.46,1340.4,1340.74,447.0,1344.5,1346.46,1340.4,1340.74,447.0
2023-05-18 12:30:00,1343.84,1343.89,1341.0,1343.47,602.0,1343.84,1343.89,1341.0,1343.47,602.0
2023-05-18 13:00:00,1343.0,1345.93,1341.4,1341.81,1730.0,1343.0,1345.93,1341.4,1341.81,1730.0
2023-05-18 13:30:00,1342.26,1343.98,1340.54,1341.29,510.0,1342.26,1343.98,1340.54,1341.29,510.0
2023-05-18 14:00:00,1343.34,1351.83,1342.57,1349.79,738.0,1343.34,1351.83,1342.57,1349.79,738.0
2023-05-18 14:30:00,1349.45,1352.49,1348.35,1349.07,1169.0,1349.45,1352.49,1348.35,1349.07,1169.0
2023-05-18 15:00:00,1350.0,1356.75,1348.7,1352.27,602.0,1350.0,1356.75,1348.7,1352.27,602.0
2023-05-18 15:30:00,1352.26,1357.77,1346.07,1351.7,5810.0,1352.26,1357.77,1346.07,1351.7,5810.0
2023-05-19 09:30:00,1363.74,1369.69,1362.0,1364.95,1044.0,1363.74,1369.69,1362.0,1364.95,1044.0
2023-05-19 10:00:00,1369.38,1369.38,1361.58,1363.7,728.0,1369.38,1369.38,1361.58,1363.7,728.0
2023-05-19 10:30:00,1364.2,1369.0,1363.67,1367.25,579.0,1364.2,1369.0,1363.67,1367.25,579.0
2023-05-19 11:00:00,1368.11,1369.09,1357.38,1357.38,1508.0,1368.11,1369.09,1357.38,1357.38,1508.0
2023-05-19 11:30:00,1358.76,1359.22,1354.59,1358.24,555.0,1358.76,1359.22,1354.59,1358.24,555.0
2023-05-19 12:00:00,1359.79,1361.8,1355.06,1355.06,316.0,1359.79,1361.8,1355.06,1355.06,316.0
2023-05-19 12:30:00,1355.04,1361.27,1353.37,1360.39,775.0,1355.04,1361.27,1353.37,1360.39,775.0
2023-05-19 13:00:00,1362.79,1362.94,1360.63,1361.45,413.0,1362.79,1362.94,1360.63,1361.45,413.0
2023-05-19 13:30:00,1361.0,1361.94,1358.71,1359.3,642.0,1361.0,1361.94,1358.71,1359.3,642.0
2023-05-19 14:00:00,1359.29,1360.72,1359.0,1359.8,716.0,1359.29,1360.72,1359.0,1359.8,716.0
2023-05-19 14:30:00,1358.52,1360.84,1357.69,1360.74,445.0,1358.52,1360.84,1357.69,1360.74,445.0
2023-05-19 15:00:00,1362.2,1363.58,1357.97,1357.98,1204.0,1362.2,1363.58,1357.97,1357.98,1204.0
2023-05-19 15:30:00,1358.52,1361.48,1357.23,1360.99,4262.0,1358.52,1361.48,1357.23,1360.99,4262.0
2023-05-22 09:30:00,1359.7,1367.01,1345.73,1347.25,697.0,1359.7,1367.01,1345.73,1347.25,697.0
2023-05-22 10:00:00,1347.53,1348.35,1334.51,1348.35,316.0,1347.53,1348.35,1334.51,1348.35,316.0
2023-05-22 10:30:00,1348.82,1354.55,1345.41,1346.17,2193.0,1348.82,1354.55,1345.41,1346.17,2193.0
2023-05-22 11:00:00,1350.01,1359.26,1349.77,1359.26,242.0,1350.01,1359.26,1349.77,1359.26,242.0
2023-05-22 11:30:00,1357.8,1360.55,1357.15,1359.76,989.0,1357.8,1360.55,1357.15,1359.76,989.0
2023-05-22 12:00:00,1359.61,1363.6,1358.53,1360.98,969.0,1359.61,1363.6,1358.53,1360.98,969.0
2023-05-22 12:30:00,1360.99,1363.53,1354.44,1360.73,1185.0,1360.99,1363.53,1354.44,1360.73,1185.0
2023-05-22 13:00:00,1359.65,1362.5,1358.12,1361.27,1117.0,1359.65,1362.5,1358.12,1361.27,1117.0
2023-05-22 13:30:00,1361.0,1361.5,1358.98,1360.63,890.0,1361.0,1361.5,1358.98,1360.63,890.0
2023-05-22 14:00:00,1359.25,1364.57,1359.0,1362.27,1199.0,1359.25,1364.57,1359.0,1362.27,1199.0
2023-05-22 14:30:00,1363.07,1366.46,1360.47,1363.29,2333.0,1363.07,1366.46,1360.47,1363.29,2333.0
2023-05-22 15:00:00,1363.01,1364.39,1358.32,1360.1,1962.0,1363.01,1364.39,1358.32,1360.1,1962.0
2023-05-22 15:30:00,1361.27,1362.89,1356.06,1360.77,5563.0,1361.27,1362.89,1356.06,1360.77,5563.0
2023-05-23 09:30:00,1352.81,1354.4,1342.09,1344.21,1097.0,1352.81,1354.4,1342.09,1344.21,1097.0
2023-05-23 10:00:00,1341.5,1341.5,1333.66,1339.6,994.0,1341.5,1341.5,1333.66,1339.6,994.0
2023-05-23 10:30:00,1341.12,1345.0,1337.27,1337.4,785.0,1341.12,1345.0,1337.27,1337.4,785.0
2023-05-23 11:00:00,1338.71,1344.76,1336.47,1344.19,1569.0,1338.71,1344.76,1336.47,1344.19,1569.0
2023-05-23 11:30:00,1344.48,1350.22,1343.63,1347.98,1402.0,1344.48,1350.22,1343.63,1347.98,1402.0
2023-05-23 12:00:00,1343.5,1348.19,1340.58,1340.67,1916.0,1343.5,1348.19,1340.58,1340.67,1916.0
2023-05-23 12:30:00,1340.67,1341.94,1339.91,1341.02,474.0,1340.67,1341.94,1339.91,1341.02,474.0
2023-05-23 13:00:00,1341.87,1346.78,1340.49,1342.69,782.0,1341.87,1346.78,1340.49,1342.69,782.0
2023-05-23 13:30:00,1342.6,1345.9,1340.12,1344.74,634.0,1342.6,1345.9,1340.12,1344.74,634.0
2023-05-23 14:00:00,1344.9,1346.19,1341.28,1342.57,1538.0,1344.9,1346.19,1341.28,1342.57,1538.0
2023-05-23 14:30:00,1343.49,1346.32,1342.76,1345.27,651.0,1343.49,1346.32,1342.76,1345.27,651.0
2023-05-23 15:00:00,1344.77,1350.11,1343.53,1348.83,1947.0,1344.77,1350.11,1343.53,1348.83,1947.0
2023-05-23 15:30:00,1348.85,1349.6,1341.04,1342.44,4371.0,1348.85,1349.6,1341.04,1342.44,4371.0
2023-05-24 09:30:00,1336.25,1338.75,1321.73,1322.93,2436.0,1336.25,1338.75,1321.73,1322.93,2436.0
2023-05-24 10:00:00,1326.52,1334.8,1326.52,1327.59,484.0,1326.52,1334.8,1326.52,1327.59,484.0
2023-05-24 10:30:00,1328.65,1331.86,1327.16,1327.29,451.0,1328.65,1331.86,1327.16,1327.29,451.0
2023-05-24 11:00:00,1326.09,1329.49,1321.18,1326.18,1136.0,1326.09,1329.49,1321.18,1326.18,1136.0
2023-05-24 11:30:00,1326.29,1326.29,1320.0,1320.75,526.0,1326.29,1326.29,1320.0,1320.75,526.0
2023-05-24 12:00:00,1320.0,1320.49,1317.28,1319.75,830.0,1320.0,1320.49,1317.28,1319.75,830.0
2023-05-24 12:30:00,1321.28,1325.41,1320.63,1323.98,483.0,1321.28,1325.41,1320.63,1323.98,483.0
2023-05-24 13:00:00,1322.71,1327.06,1322.71,1324.1,392.0,1322.71,1327.06,1322.71,1324.1,392.0
2023-05-24 13:30:00,1326.45,1326.45,1319.97,1321.57,754.0,1326.45,1326.45,1319.97,1321.57,754.0
2023-05-24 14:00:00,1321.77,1324.16,1317.01,1318.32,1428.0,1321.77,1324.16,1317.01,1318.32,1428.0
2023-05-24 14:30:00,1318.5,1324.15,1318.5,1322.57,906.0,1318.5,1324.15,1318.5,1322.57,906.0
2023-05-24 15:00:00,1322.55,1327.3,1320.63,1323.64,1112.0,1322.55,1327.3,1320.63,1323.64,1112.0
2023-05-24 15:30:00,1323.91,1326.88,1318.04,1319.89,3285.0,1323.91,1326.88,1318.04,1319.89,3285.0
2023-05-25 09:30:00,1316.89,1327.99,1312.04,1313.02,1060.0,1316.89,1327.99,1312.04,1313.02,1060.0
2023-05-25 10:00:00,1320.08,1322.38,1306.27,1310.4,1844.0,1320.08,1322.38,1306.27,1310.4,1844.0
2023-05-25 10:30:00,1309.03,1311.58,1301.78,1309.51,811.0,1309.03,1311.58,1301.78,1309.51,811.0
2023-05-25 11:00:00,1309.5,1317.95,1309.5,1314.24,1403.0,1309.5,1317.95,1309.5,1314.24,1403.0
2023-05-25 11:30:00,1313.05,1313.05,1308.68,1309.77,713.0,1313.05,1313.05,1308.68,1309.77,713.0
2023-05-25 12:00:00,1310.46,1315.28,1310.02,1313.27,833.0,1310.46,1315.28,1310.02,1313.27,833.0
2023-05-25 12:30:00,1313.02,1317.43,1312.05,1314.79,605.0,1313.02,1317.43,1312.05,1314.79,605.0
2023-05-25 13:00:00,1315.33,1319.24,1314.15,1317.63,640.0,1315.33,1319.24,1314.15,1317.63,640.0
2023-05-25 13:30:00,1318.29,1319.18,1314.58,1315.56,567.0,1318.29,1319.18,1314.58,1315.56,567.0
2023-05-25 14:00:00,1318.85,1320.46,1314.23,1314.23,455.0,1318.85,1320.46,1314.23,1314.23,455.0
2023-05-25 14:30:00,1314.23,1315.81,1311.53,1315.81,692.0,1314.23,1315.81,1311.53,1315.81,692.0
2023-05-25 15:00:00,1315.04,1319.47,1313.51,1316.8,1028.0,1315.04,1319.47,1313.51,1316.8,1028.0
2023-05-25 15:30:00,1315.85,1320.54,1313.5,1316.39,2852.0,1315.85,1320.54,1313.5,1316.39,2852.0
2023-05-26 09:30:00,1321.31,1326.07,1312.51,1324.16,1540.0,1321.31,1326.07,1312.51,1324.16,1540.0
2023-05-26 10:00:00,1324.18,1331.02,1320.63,1330.86,1045.0,1324.18,1331.02,1320.63,1330.86,1045.0
2023-05-26 10:30:00,1330.91,1332.78,1325.12,1327.72,787.0,1330.91,1332.78,1325.12,1327.72,787.0
2023-05-26 11:00:00,1327.77,1329.7,1320.07,1320.07,1922.0,1327.77,1329.7,1320.07,1320.07,1922.0
2023-05-26 11:30:00,1320.6,1327.36,1320.03,1326.05,742.0,1320.6,1327.36,1320.03,1326.05,742.0
2023-05-26 12:00:00,1327.42,1339.29,1326.4,1337.06,1684.0,1327.42,1339.29,1326.4,1337.06,1684.0
2023-05-26 12:30:00,1336.92,1338.0,1331.27,1331.45,1614.0,1336.92,1338.0,1331.27,1331.45,1614.0
2023-05-26 13:00:00,1331.81,1336.49,1328.24,1332.55,1747.0,1331.81,1336.49,1328.24,1332.55,1747.0
2023-05-26 13:30:00,1332.37,1332.58,1328.6,1331.77,1379.0,1332.37,1332.58,1328.6,1331.77,1379.0
2023-05-26 14:00:00,1332.25,1333.15,1330.16,1332.2,1222.0,1332.25,1333.15,1330.16,1332.2,1222.0
2023-05-26 14:30:00,1332.6,1335.5,1328.86,1329.5,1704.0,1332.6,1335.5,1328.86,1329.5,1704.0
2023-05-26 15:00:00,1329.54,1332.22,1327.7,1327.82,2189.0,1329.54,1332.22,1327.7,1327.82,2189.0
2023-05-26 15:30:00,1327.05,1331.57,1324.85,1330.51,4392.0,1327.05,1331.57,1324.85,1330.51,4392.0
2023-05-30 09:30:00,1320.0,1326.96,1319.04,1321.72,1225.0,1320.0,1326.96,1319.04,1321.72,1225.0
2023-05-30 10:00:00,1323.25,1336.13,1323.24,1329.26,1622.0,1323.25,1336.13,1323.24,1329.26,1622.0
2023-05-30 10:30:00,1331.7,1335.0,1329.53,1332.4,1122.0,1331.7,1335.0,1329.53,1332.4,1122.0
2023-05-30 11:00:00,1331.81,1334.67,1326.99,1327.81,1290.0,1331.81,1334.67,1326.99,1327.81,1290.0
2023-05-30 11:30:00,1327.01,1328.53,1321.53,1327.71,1381.0,1327.01,1328.53,1321.53,1327.71,1381.0
2023-05-30 12:00:00,1327.33,1329.95,1325.58,1328.69,823.0,1327.33,1329.95,1325.58,1328.69,823.0
2023-05-30 12:30:00,1328.69,1329.0,1326.48,1328.04,294.0,1328.69,1329.0,1326.48,1328.04,294.0
2023-05-30 13:00:00,1328.25,1335.5,1327.55,1333.0,2021.0,1328.25,1335.5,1327.55,1333.0,2021.0
2023-05-30 13:30:00,1331.09,1335.71,1331.09,1334.37,504.0,1331.09,1335.71,1331.09,1334.37,504.0
2023-05-30 14:00:00,1333.48,1336.14,1329.7,1336.13,786.0,1333.48,1336.14,1329.7,1336.13,786.0
2023-05-30 14:30:00,1334.73,1336.84,1332.48,1333.12,1843.0,1334.73,1336.84,1332.48,1333.12,1843.0
2023-05-30 15:00:00,1333.69,1334.9,1331.03,1334.57,1347.0,1333.69,1334.9,1331.03,1334.57,1347.0
2023-05-30 15:30:00,1334.3,1340.88,1333.28,1337.06,4824.0,1334.3,1340.88,1333.28,1337.06,4824.0
2023-05-31 09:30:00,1334.99,1335.84,1328.01,1329.5,1893.0,1334.99,1335.84,1328.01,1329.5,1893.0
2023-05-31 10:00:00,1328.01,1328.49,1323.99,1327.81,1383.0,1328.01,1328.49,1323.99,1327.81,1383.0
2023-05-31 10:30:00,1327.22,1328.35,1321.26,1321.27,1076.0,1327.22,1328.35,1321.26,1321.27,1076.0
2023-05-31 11:00:00,1318.09,1323.13,1317.73,1321.02,1133.0,1318.09,1323.13,1317.73,1321.02,1133.0
2023-05-31 11:30:00,1321.91,1321.95,1320.2,1320.88,577.0,1321.91,1321.95,1320.2,1320.88,577.0
2023-05-31 12:00:00,1320.38,1322.11,1316.32,1321.53,1269.0,1320.38,1322.11,1316.32,1321.53,1269.0
2023-05-31 12:30:00,1321.91,1322.06,1319.99,1321.24,1332.0,1321.91,1322.06,1319.99,1321.24,1332.0
2023-05-31 13:00:00,1321.24,1322.69,1320.06,1321.51,789.0,1321.24,1322.69,1320.06,1321.51,789.0
2023-05-31 13:30:00,1321.91,1323.38,1320.01,1322.29,1038.0,1321.91,1323.38,1320.01,1322.29,1038.0
2023-05-31 14:00:00,1322.08,1325.63,1321.6,1324.02,2603.0,1322.08,1325.63,1321.6,1324.02,2603.0
2023-05-31 14:30:00,1323.9,1324.5,1320.98,1322.14,1740.0,1323.9,1324.5,1320.98,1322.14,1740.0
2023-05-31 15:00:00,1322.21,1327.19,1321.52,1326.32,1174.0,1322.21,1327.19,1321.52,1326.32,1174.0
2023-05-31 15:30:00,1325.65,1326.77,1310.01,1314.98,9990.0,1325.65,1326.77,1310.01,1314.98,9990.0
2023-06-01 09:30:00,1321.3,1324.41,1308.4,1312.0,1505.0,1321.3,1324.41,1308.4,1312.0,1505.0
2023-06-01 10:00:00,1314.23,1324.0,1312.31,1322.39,1336.0,1314.23,1324.0,1312.31,1322.39,1336.0
2023-06-01 10:30:00,1320.17,1325.76,1320.17,1325.76,2731.0,1320.17,1325.76,1320.17,1325.76,2731.0
2023-06-01 11:00:00,1325.22,1327.25,1324.0,1327.12,1828.0,1325.22,1327.25,1324.0,1327.12,1828.0
2023-06-01 11:30:00,1326.25,1332.72,1321.41,1330.67,2036.0,1326.25,1332.72,1321.41,1330.67,2036.0
2023-06-01 12:00:00,1331.55,1333.42,1325.94,1327.52,1517.0,1331.55,1333.42,1325.94,1327.52,1517.0
2023-06-01 12:30:00,1329.25,1329.75,1326.54,1327.01,623.0,1329.25,1329.75,1326.54,1327.01,623.0
2023-06-01 13:00:00,1326.91,1331.74,1326.56,1331.0,1171.0,1326.91,1331.74,1326.56,1331.0,1171.0
2023-06-01 13:30:00,1330.18,1332.34,1328.3,1332.34,621.0,1330.18,1332.34,1328.3,1332.34,621.0
2023-06-01 14:00:00,1331.86,1336.12,1331.31,1336.05,1161.0,1331.86,1336.12,1331.31,1336.05,1161.0
2023-06-01 14:30:00,1335.81,1335.81,1328.21,1330.11,2093.0,1335.81,1335.81,1328.21,1330.11,2093.0
2023-06-01 15:00:00,1332.24,1335.27,1331.12,1333.48,1871.0,1332.24,1335.27,1331.12,1333.48,1871.0
2023-06-01 15:30:00,1333.0,1334.87,1329.67,1332.77,5056.0,1333.0,1334.87,1329.67,1332.77,5056.0
2023-06-02 09:30:00,1336.19,1359.0,1333.2,1356.0,2282.0,1336.19,1359.0,1333.2,1356.0,2282.0
2023-06-02 10:00:00,1356.5,1361.65,1351.74,1353.33,2993.0,1356.5,1361.65,1351.74,1353.33,2993.0
2023-06-02 10:30:00,1355.57,1356.99,1350.82,1353.89,1027.0,1355.57,1356.99,1350.82,1353.89,1027.0
2023-06-02 11:00:00,1352.67,1360.1,1351.85,1360.09,1219.0,1352.67,1360.1,1351.85,1360.09,1219.0
2023-06-02 11:30:00,1359.53,1360.1,1354.98,1357.03,1207.0,1359.53,1360.1,1354.98,1357.03,1207.0
2023-06-02 12:00:00,1356.61,1356.61,1353.29,1354.0,874.0,1356.61,1356.61,1353.29,1354.0,874.0
2023-06-02 12:30:00,1355.18,1355.48,1353.0,1354.77,548.0,1355.18,1355.48,1353.0,1354.77,548.0
2023-06-02 13:00:00,1355.15,1355.34,1352.33,1353.09,615.0,1355.15,1355.34,1352.33,1353.09,615.0
2023-06-02 13:30:00,1353.56,1354.88,1349.62,1353.91,1199.0,1353.56,1354.88,1349.62,1353.91,1199.0
2023-06-02 14:00:00,1353.89,1353.91,1350.38,1351.49,1266.0,1353.89,1353.91,1350.38,1351.49,1266.0
2023-06-02 14:30:00,1351.64,1357.23,1351.55,1354.19,1465.0,1351.64,1357.23,1351.55,1354.19,1465.0
2023-06-02 15:00:00,1355.54,1358.22,1354.57,1356.47,844.0,1355.54,1358.22,1354.57,1356.47,844.0
2023-06-02 15:30:00,1356.56,1365.0,1355.21,1363.87,8189.0,1356.56,1365.0,1355.21,1363.87,8189.0
2023-06-05 09:30:00,1368.52,1368.52,1351.25,1352.24,2876.0,1368.52,1368.52,1351.25,1352.24,2876.0
2023-06-05 10:00:00,1352.94,1359.57,1343.98,1343.98,518.0,1352.94,1359.57,1343.98,1343.98,518.0
2023-06-05 10:30:00,1343.96,1346.7,1341.2,1343.13,993.0,1343.96,1346.7,1341.2,1343.13,993.0
2023-06-05 11:00:00,1344.91,1347.56,1341.19,1346.46,509.0,1344.91,1347.56,1341.19,1346.46,509.0
2023-06-05 11:30:00,1347.05,1348.45,1343.75,1344.41,1774.0,1347.05,1348.45,1343.75,1344.41,1774.0
2023-06-05 12:00:00,1346.02,1346.26,1341.21,1343.62,1551.0,1346.02,1346.26,1341.21,1343.62,1551.0
2023-06-05 12:30:00,1346.21,1346.21,1343.07,1344.7,808.0,1346.21,1346.21,1343.07,1344.7,808.0
2023-06-05 13:00:00,1344.7,1346.14,1338.89,1340.01,1711.0,1344.7,1346.14,1338.89,1340.01,1711.0
2023-06-05 13:30:00,1340.03,1345.34,1339.87,1344.89,982.0,1340.03,1345.34,1339.87,1344.89,982.0
2023-06-05 14:00:00,1343.3,1344.95,1341.61,1341.97,634.0,1343.3,1344.95,1341.61,1341.97,634.0
2023-06-05 14:30:00,1341.77,1342.22,1336.21,1337.61,823.0,1341.77,1342.22,1336.21,1337.61,823.0
2023-06-05 15:00:00,1337.19,1339.55,1333.78,1337.8,1527.0,1337.19,1339.55,1333.78,1337.8,1527.0
2023-06-05 15:30:00,1337.33,1343.79,1336.42,1338.73,4812.0,1337.33,1343.79,1336.42,1338.73,4812.0
2023-06-06 09:30:00,1337.92,1347.98,1331.15,1342.35,446.0,1337.92,1347.98,1331.15,1342.35,446.0
2023-06-06 10:00:00,1341.46,1348.26,1338.53,1345.28,842.0,1341.46,1348.26,1338.53,1345.28,842.0
2023-06-06 10:30:00,1346.39,1348.99,1343.0,1347.18,676.0,1346.39,1348.99,1343.0,1347.18,676.0
2023-06-06 11:00:00,1346.01,1351.23,1344.56,1344.56,1385.0,1346.01,1351.23,1344.56,1344.56,1385.0
2023-06-06 11:30:00,1346.13,1350.47,1345.43,1350.35,481.0,1346.13,1350.47,1345.43,1350.35,481.0
2023-06-06 12:00:00,1347.57,1348.5,1346.51,1348.5,344.0,1347.57,1348.5,1346.51,1348.5,344.0
2023-06-06 12:30:00,1349.39,1350.22,1347.98,1349.06,170.0,1349.39,1350.22,1347.98,1349.06,170.0
2023-06-06 13:00:00,1348.41,1352.14,1347.21,1349.0,427.0,1348.41,1352.14,1347.21,1349.0,427.0
2023-06-06 13:30:00,1348.89,1348.89,1344.3,1345.17,465.0,1348.89,1348.89,1344.3,1345.17,465.0
2023-06-06 14:00:00,1345.15,1348.0,1342.88,1348.0,668.0,1345.15,1348.0,1342.88,1348.0,668.0
2023-06-06 14:30:00,1348.56,1352.69,1347.08,1351.58,1355.0,1348.56,1352.69,1347.08,1351.58,1355.0
2023-06-06 15:00:00,1351.68,1351.7,1348.51,1350.18,730.0,1351.68,1351.7,1348.51,1350.18,730.0
2023-06-06 15:30:00,1350.43,1353.91,1348.63,1350.17,3208.0,1350.43,1353.91,1348.63,1350.17,3208.0
2023-06-07 09:30:00,1354.79,1354.79,1343.28,1350.0,998.0,1354.79,1354.79,1343.28,1350.0,998.0
2023-06-07 10:00:00,1348.4,1354.18,1347.87,1353.69,930.0,1348.4,1354.18,1347.87,1353.69,930.0
2023-06-07 10:30:00,1355.21,1361.17,1354.27,1361.17,376.0,1355.21,1361.17,1354.27,1361.17,376.0
2023-06-07 11:00:00,1362.37,1363.34,1359.97,1361.99,645.0,1362.37,1363.34,1359.97,1361.99,645.0
2023-06-07 11:30:00,1361.91,1365.54,1354.16,1356.28,1524.0,1361.91,1365.54,1354.16,1356.28,1524.0
2023-06-07 12:00:00,1356.28,1361.52,1354.81,1361.52,673.0,1356.28,1361.52,1354.81,1361.52,673.0
2023-06-07 12:30:00,1362.27,1368.0,1361.56,1365.29,2570.0,1362.27,1368.0,1361.56,1365.29,2570.0
2023-06-07 13:00:00,1366.94,1367.29,1363.41,1366.53,366.0,1366.94,1367.29,1363.41,1366.53,366.0
2023-06-07 13:30:00,1365.66,1365.66,1362.67,1363.67,705.0,1365.66,1365.66,1362.67,1363.67,705.0
2023-06-07 14:00:00,1362.87,1364.01,1361.54,1362.79,225.0,1362.87,1364.01,1361.54,1362.79,225.0
2023-06-07 14:30:00,1363.85,1365.51,1362.53,1363.95,486.0,1363.85,1365.51,1362.53,1363.95,486.0
2023-06-07 15:00:00,1364.98,1366.58,1364.23,1364.85,1474.0,1364.98,1366.58,1364.23,1364.85,1474.0
2023-06-07 15:30:00,1364.18,1364.7,1360.16,1360.34,1669.0,1364.18,1364.7,1360.16,1360.34,1669.0
2023-06-08 09:30:00,1357.17,1357.17,1343.56,1352.68,1111.0,1357.17,1357.17,1343.56,1352.68,1111.0
2023-06-08 10:00:00,1350.71,1354.13,1349.31,1352.06,420.0,1350.71,1354.13,1349.31,1352.06,420.0
2023-06-08 10:30:00,1352.98,1352.99,1346.14,1348.79,722.0,1352.98,1352.99,1346.14,1348.79,722.0
2023-06-08 11:00:00,1350.22,1351.32,1346.66,1351.32,931.0,1350.22,1351.32,1346.66,1351.32,931.0
2023-06-08 11:30:00,1350.67,1351.82,1347.09,1350.41,634.0,1350.67,1351.82,1347.09,1350.41,634.0
2023-06-08 12:00:00,1346.1,1348.35,1343.43,1344.25,608.0,1346.1,1348.35,1343.43,1344.25,608.0
2023-06-08 12:30:00,1344.09,1344.53,1342.64,1344.12,674.0,1344.09,1344.53,1342.64,1344.12,674.0
2023-06-08 13:00:00,1344.9,1345.13,1342.93,1345.13,953.0,1344.9,1345.13,1342.93,1345.13,953.0
2023-06-08 13:30:00,1343.77,1345.97,1343.28,1345.97,609.0,1343.77,1345.97,1343.28,1345.97,609.0
2023-06-08 14:00:00,1347.0,1349.2,1347.0,1349.17,479.0,1347.0,1349.2,1347.0,1349.17,479.0
2023-06-08 14:30:00,1349.84,1349.84,1347.85,1348.84,763.0,1349.84,1349.84,1347.85,1348.84,763.0
2023-06-08 15:00:00,1348.87,1348.93,1344.92,1345.68,892.0,1348.87,1348.93,1344.92,1345.68,892.0
2023-06-08 15:30:00,1345.29,1346.95,1342.43,1342.55,4254.0,1345.29,1346.95,1342.43,1342.55,4254.0
2023-06-09 09:30:00,1340.47,1345.85,1336.99,1338.28,967.0,1340.47,1345.85,1336.99,1338.28,967.0
2023-06-09 10:00:00,1338.83,1347.44,1338.27,1347.44,1320.0,1338.83,1347.44,1338.27,1347.44,1320.0
2023-06-09 10:30:00,1347.55,1356.23,1346.65,1351.24,834.0,1347.55,1356.23,1346.65,1351.24,834.0
2023-06-09 11:00:00,1351.71,1352.46,1341.85,1347.2,298.0,1351.71,1352.46,1341.85,1347.2,298.0
2023-06-09 11:30:00,1344.65,1347.53,1342.44,1346.24,880.0,1344.65,1347.53,1342.44,1346.24,880.0
2023-06-09 12:00:00,1346.21,1346.95,1343.18,1344.46,578.0,1346.21,1346.95,1343.18,1344.46,578.0
2023-06-09 12:30:00,1344.13,1346.03,1343.49,1345.73,602.0,1344.13,1346.03,1343.49,1345.73,602.0
2023-06-09 13:00:00,1345.27,1346.69,1344.1,1344.46,467.0,1345.27,1346.69,1344.1,1344.46,467.0
2023-06-09 13:30:00,1345.63,1345.63,1343.51,1343.51,409.0,1345.63,1345.63,1343.51,1343.51,409.0
2023-06-09 14:00:00,1343.81,1346.6,1343.79,1344.45,1390.0,1343.81,1346.6,1343.79,1344.45,1390.0
2023-06-09 14:30:00,1344.84,1346.5,1344.26,1346.01,962.0,1344.84,1346.5,1344.26,1346.01,962.0
2023-06-09 15:00:00,1346.25,1347.9,1346.08,1346.19,1558.0,1346.25,1347.9,1346.08,1346.19,1558.0
2023-06-09 15:30:00,1345.62,1346.62,1342.26,1342.26,3011.0,1345.62,1346.62,1342.26,1342.26,3011.0
2023-06-12 09:30:00,1341.18,1341.2,1335.11,1338.92,673.0,1341.18,1341.2,1335.11,1338.92,673.0
2023-06-12 10:00:00,1340.29,1344.1,1334.64,1339.22,556.0,1340.29,1344.1,1334.64,1339.22,556.0
2023-06-12 10:30:00,1335.78,1337.26,1330.05,1335.8,421.0,1335.78,1337.26,1330.05,1335.8,421.0
2023-06-12 11:00:00,1336.82,1337.8,1336.11,1336.59,571.0,1336.82,1337.8,1336.11,1336.59,571.0
2023-06-12 11:30:00,1335.8,1336.89,1332.85,1332.85,725.0,1335.8,1336.89,1332.85,1332.85,725.0
2023-06-12 12:00:00,1333.58,1339.91,1333.57,1339.91,430.0,1333.58,1339.91,1333.57,1339.91,430.0
2023-06-12 12:30:00,1339.29,1340.44,1338.73,1338.82,536.0,1339.29,1340.44,1338.73,1338.82,536.0
2023-06-12 13:00:00,1336.93,1337.15,1335.71,1335.71,161.0,1336.93,1337.15,1335.71,1335.71,161.0
2023-06-12 13:30:00,1336.82,1336.88,1335.11,1336.88,299.0,1336.82,1336.88,1335.11,1336.88,299.0
2023-06-12 14:00:00,1335.28,1336.44,1335.28,1336.39,353.0,1335.28,1336.44,1335.28,1336.39,353.0
2023-06-12 14:30:00,1336.47,1337.99,1335.97,1337.16,259.0,1336.47,1337.99,1335.97,1337.16,259.0
2023-06-12 15:00:00,1337.88,1342.68,1337.26,1342.12,469.0,1337.88,1342.68,1337.26,1342.12,469.0
2023-06-12 15:30:00,1340.47,1342.04,1336.04,1336.04,2943.0,1340.47,1342.04,1336.04,1336.04,2943.0
2023-06-13 09:30:00,1343.46,1358.41,1343.46,1355.7,1381.0,1343.46,1358.41,1343.46,1355.7,1381.0
2023-06-13 10:00:00,1355.0,1362.6,1355.0,1360.51,747.0,1355.0,1362.6,1355.0,1360.51,747.0
2023-06-13 10:30:00,1361.36,1367.0,1358.54,1358.54,897.0,1361.36,1367.0,1358.54,1358.54,897.0
2023-06-13 11:00:00,1360.4,1360.4,1353.01,1353.65,545.0,1360.4,1360.4,1353.01,1353.65,545.0
2023-06-13 11:30:00,1351.72,1358.56,1351.71,1355.95,589.0,1351.72,1358.56,1351.71,1355.95,589.0
2023-06-13 12:00:00,1354.88,1357.62,1352.84,1356.33,247.0,1354.88,1357.62,1352.84,1356.33,247.0
2023-06-13 12:30:00,1357.68,1357.68,1351.41,1355.77,414.0,1357.68,1357.68,1351.41,1355.77,414.0
2023-06-13 13:00:00,1353.21,1353.95,1351.48,1352.7,861.0,1353.21,1353.95,1351.48,1352.7,861.0
2023-06-13 13:30:00,1353.24,1353.81,1350.44,1350.44,292.0,1353.24,1353.81,1350.44,1350.44,292.0
2023-06-13 14:00:00,1350.73,1354.24,1350.6,1353.36,607.0,1350.73,1354.24,1350.6,1353.36,607.0
2023-06-13 14:30:00,1353.53,1353.54,1348.51,1349.06,474.0,1353.53,1353.54,1348.51,1349.06,474.0
2023-06-13 15:00:00,1350.28,1351.94,1349.76,1349.98,933.0,1350.28,1351.94,1349.76,1349.98,933.0
2023-06-13 15:30:00,1350.69,1350.69,1344.6,1345.83,1846.0,1350.69,1350.69,1344.6,1345.83,1846.0
2023-06-14 09:30:00,1341.74,1344.22,1337.85,1339.06,523.0,1341.74,1344.22,1337.85,1339.06,523.0
2023-06-14 10:00:00,1344.82,1347.21,1339.44,1343.07,1185.0,1344.82,1347.21,1339.44,1343.07,1185.0
2023-06-14 10:30:00,1342.93,1345.0,1340.01,1341.64,1799.0,1342.93,1345.0,1340.01,1341.64,1799.0
2023-06-14 11:00:00,1345.37,1345.38,1340.25,1344.74,3609.0,1345.37,1345.38,1340.25,1344.74,3609.0
2023-06-14 11:30:00,1342.25,1344.01,1341.52,1342.08,1758.0,1342.25,1344.01,1341.52,1342.08,1758.0
2023-06-14 12:00:00,1342.02,1345.31,1342.02,1344.99,1004.0,1342.02,1345.31,1342.02,1344.99,1004.0
2023-06-14 12:30:00,1344.63,1344.64,1343.31,1343.77,676.0,1344.63,1344.64,1343.31,1343.77,676.0
2023-06-14 13:00:00,1343.77,1344.52,1342.84,1343.95,705.0,1343.77,1344.52,1342.84,1343.95,705.0
2023-06-14 13:30:00,1343.3,1347.44,1342.44,1346.0,1565.0,1343.3,1347.44,1342.44,1346.0,1565.0
2023-06-14 14:00:00,1344.53,1345.7,1332.12,1332.12,637.0,1344.53,1345.7,1332.12,1332.12,637.0
2023-06-14 14:30:00,1332.79,1334.76,1330.0,1332.15,1234.0,1332.79,1334.76,1330.0,1332.15,1234.0
2023-06-14 15:00:00,1330.91,1334.92,1330.04,1331.91,770.0,1330.91,1334.92,1330.04,1331.91,770.0
2023-06-14 15:30:00,1330.16,1333.02,1327.07,1327.24,2844.0,1330.16,1333.02,1327.07,1327.24,2844.0
2023-06-15 09:30:00,1328.64,1343.31,1328.64,1339.93,1014.0,1328.64,1343.31,1328.64,1339.93,1014.0
2023-06-15 10:00:00,1339.12,1340.18,1336.12,1336.12,497.0,1339.12,1340.18,1336.12,1336.12,497.0
2023-06-15 10:30:00,1335.94,1337.66,1332.47,1332.64,620.0,1335.94,1337.66,1332.47,1332.64,620.0
2023-06-15 11:00:00,1334.54,1339.6,1334.54,1339.53,965.0,1334.54,1339.6,1334.54,1339.53,965.0
2023-06-15 11:30:00,1338.52,1339.53,1335.01,1336.15,739.0,1338.52,1339.53,1335.01,1336.15,739.0
2023-06-15 12:00:00,1336.36,1338.06,1335.0,1335.0,616.0,1336.36,1338.06,1335.0,1335.0,616.0
2023-06-15 12:30:00,1333.83,1335.26,1330.54,1331.6,585.0,1333.83,1335.26,1330.54,1331.6,585.0
2023-06-15 13:00:00,1331.62,1334.5,1326.5,1332.48,5978.0,1331.62,1334.5,1326.5,1332.48,5978.0
2023-06-15 13:30:00,1333.44,1336.09,1331.92,1336.09,555.0,1333.44,1336.09,1331.92,1336.09,555.0
2023-06-15 14:00:00,1335.1,1337.32,1333.55,1334.32,1054.0,1335.1,1337.32,1333.55,1334.32,1054.0
2023-06-15 14:30:00,1334.28,1340.02,1334.28,1340.02,774.0,1334.28,1340.02,1334.28,1340.02,774.0
2023-06-15 15:00:00,1341.22,1341.22,1337.04,1339.0,1090.0,1341.22,1341.22,1337.04,1339.0,1090.0
2023-06-15 15:30:00,1339.07,1340.17,1334.49,1334.69,2984.0,1339.07,1340.17,1334.49,1334.69,2984.0
2023-06-16 09:30:00,1347.62,1349.78,1342.87,1345.64,1607.0,1347.62,1349.78,1342.87,1345.64,1607.0
2023-06-16 10:00:00,1346.5,1354.28,1345.77,1354.28,562.0,1346.5,1354.28,1345.77,1354.28,562.0
2023-06-16 10:30:00,1353.38,1353.66,1346.9,1349.27,1220.0,1353.38,1353.66,1346.9,1349.27,1220.0
2023-06-16 11:00:00,1348.93,1351.78,1348.6,1351.25,914.0,1348.93,1351.78,1348.6,1351.25,914.0
2023-06-16 11:30:00,1351.7,1355.05,1351.3,1354.42,1382.0,1351.7,1355.05,1351.3,1354.42,1382.0
2023-06-16 12:00:00,1354.46,1355.76,1352.72,1355.65,446.0,1354.46,1355.76,1352.72,1355.65,446.0
2023-06-16 12:30:00,1355.46,1358.55,1355.45,1358.55,281.0,1355.46,1358.55,1355.45,1358.55,281.0
2023-06-16 13:00:00,1358.38,1358.38,1351.6,1351.65,448.0,1358.38,1358.38,1351.6,1351.65,448.0
2023-06-16 13:30:00,1350.35,1352.38,1348.0,1349.3,651.0,1350.35,1352.38,1348.0,1349.3,651.0
2023-06-16 14:00:00,1350.0,1352.2,1348.76,1349.89,385.0,1350.0,1352.2,1348.76,1349.89,385.0
2023-06-16 14:30:00,1349.74,1350.39,1347.66,1349.77,612.0,1349.74,1350.39,1347.66,1349.77,612.0
2023-06-16 15:00:00,1349.61,1350.54,1347.42,1348.8,1151.0,1349.61,1350.54,1347.42,1348.8,1151.0
2023-06-16 15:30:00,1349.41,1350.48,1338.72,1344.62,8777.0,1349.41,1350.48,1338.72,1344.62,8777.0
2023-06-20 09:30:00,1349.38,1349.88,1333.44,1342.12,2245.0,1349.38,1349.88,1333.44,1342.12,2245.0
2023-06-20 10:00:00,1343.9,1344.99,1329.49,1329.69,1581.0,1343.9,1344.99,1329.49,1329.69,1581.0
2023-06-20 10:30:00,1331.5,1337.21,1330.64,1335.32,799.0,1331.5,1337.21,1330.64,1335.32,799.0
2023-06-20 11:00:00,1336.67,1338.71,1334.48,1335.75,636.0,1336.67,1338.71,1334.48,1335.75,636.0
2023-06-20 11:30:00,1334.54,1348.74,1334.54,1348.74,386.0,1334.54,1348.74,1334.54,1348.74,386.0
2023-06-20 12:00:00,1347.03,1347.99,1342.95,1346.5,653.0,1347.03,1347.99,1342.95,1346.5,653.0
2023-06-20 12:30:00,1345.65,1347.0,1343.42,1343.42,810.0,1345.65,1347.0,1343.42,1343.42,810.0
2023-06-20 13:00:00,1344.39,1345.4,1338.05,1343.56,1020.0,1344.39,1345.4,1338.05,1343.56,1020.0
2023-06-20 13:30:00,1340.73,1341.71,1335.61,1335.61,806.0,1340.73,1341.71,1335.61,1335.61,806.0
2023-06-20 14:00:00,1336.66,1337.58,1335.18,1337.3,699.0,1336.66,1337.58,1335.18,1337.3,699.0
2023-06-20 14:30:00,1336.81,1340.59,1335.48,1340.58,797.0,1336.81,1340.59,1335.48,1340.58,797.0
2023-06-20 15:00:00,1338.89,1340.0,1334.93,1336.32,1868.0,1338.89,1340.0,1334.93,1336.32,1868.0
2023-06-20 15:30:00,1337.45,1339.09,1334.83,1338.25,5096.0,1337.45,1339.09,1334.83,1338.25,5096.0
2023-06-21 09:30:00,1337.99,1338.0,1328.56,1333.75,1111.0,1337.99,1338.0,1328.56,1333.75,1111.0
2023-06-21 10:00:00,1332.18,1342.92,1332.18,1339.94,646.0,1332.18,1342.92,1332.18,1339.94,646.0
2023-06-21 10:30:00,1339.94,1344.13,1339.94,1343.67,973.0,1339.94,1344.13,1339.94,1343.67,973.0
2023-06-21 11:00:00,1345.0,1345.78,1339.82,1341.48,2195.0,1345.0,1345.78,1339.82,1341.48,2195.0
2023-06-21 11:30:00,1343.24,1343.24,1337.7,1338.8,3125.0,1343.24,1343.24,1337.7,1338.8,3125.0
2023-06-21 12:00:00,1339.81,1342.07,1338.52,1339.75,939.0,1339.81,1342.07,1338.52,1339.75,939.0
2023-06-21 12:30:00,1340.25,1342.07,1339.18,1339.98,764.0,1340.25,1342.07,1339.18,1339.98,764.0
2023-06-21 13:00:00,1339.09,1339.41,1337.86,1338.02,594.0,1339.09,1339.41,1337.86,1338.02,594.0
2023-06-21 13:30:00,1338.66,1340.89,1338.18,1340.01,607.0,1338.66,1340.89,1338.18,1340.01,607.0
2023-06-21 14:00:00,1339.61,1339.95,1338.0,1339.24,597.0,1339.61,1339.95,1338.0,1339.24,597.0
2023-06-21 14:30:00,1339.11,1339.11,1333.35,1333.35,1697.0,1339.11,1339.11,1333.35,1333.35,1697.0
2023-06-21 15:00:00,1333.03,1336.03,1331.51,1331.54,2909.0,1333.03,1336.03,1331.51,1331.54,2909.0
2023-06-21 15:30:00,1332.63,1338.08,1331.19,1338.0,5088.0,1332.63,1338.08,1331.19,1338.0,5088.0
2023-06-22 09:30:00,1337.07,1337.07,1325.44,1330.02,1503.0,1337.07,1337.07,1325.44,1330.02,1503.0
2023-06-22 10:00:00,1331.0,1334.47,1326.3,1331.86,8276.0,1331.0,1334.47,1326.3,1331.86,8276.0
2023-06-22 10:30:00,1334.7,1335.3,1331.26,1333.61,749.0,1334.7,1335.3,1331.26,1333.61,749.0
2023-06-22 11:00:00,1333.3,1333.3,1330.08,1330.82,1543.0,1333.3,1333.3,1330.08,1330.82,1543.0
2023-06-22 11:30:00,1330.82,1330.82,1322.57,1325.7,1039.0,1330.82,1330.82,1322.57,1325.7,1039.0
2023-06-22 12:00:00,1324.48,1330.01,1323.8,1328.52,1060.0,1324.48,1330.01,1323.8,1328.52,1060.0
2023-06-22 12:30:00,1327.58,1329.35,1325.49,1328.29,640.0,1327.58,1329.35,1325.49,1328.29,640.0
2023-06-22 13:00:00,1327.75,1329.58,1327.01,1327.37,495.0,1327.75,1329.58,1327.01,1327.37,495.0
2023-06-22 13:30:00,1327.11,1329.16,1326.81,1328.47,563.0,1327.11,1329.16,1326.81,1328.47,563.0
2023-06-22 14:00:00,1328.45,1328.46,1326.64,1328.16,682.0,1328.45,1328.46,1326.64,1328.16,682.0
2023-06-22 14:30:00,1328.0,1331.37,1328.0,1331.37,587.0,1328.0,1331.37,1328.0,1331.37,587.0
2023-06-22 15:00:00,1330.14,1331.57,1328.09,1331.57,923.0,1330.14,1331.57,1328.09,1331.57,923.0
2023-06-22 15:30:00,1329.82,1335.31,1328.5,1333.25,2941.0,1329.82,1335.31,1328.5,1333.25,2941.0
2023-06-23 09:30:00,1327.83,1332.34,1318.0,1331.89,7515.0,1327.83,1332.34,1318.0,1331.89,7515.0
2023-06-23 10:00:00,1331.35,1331.76,1323.8,1327.44,1301.0,1331.35,1331.76,1323.8,1327.44,1301.0
2023-06-23 10:30:00,1328.06,1328.06,1325.19,1326.48,657.0,1328.06,1328.06,1325.19,1326.48,657.0
2023-06-23 11:00:00,1325.94,1328.19,1321.68,1322.43,629.0,1325.94,1328.19,1321.68,1322.43,629.0
2023-06-23 11:30:00,1323.85,1327.42,1321.06,1327.27,955.0,1323.85,1327.42,1321.06,1327.27,955.0
2023-06-23 12:00:00,1325.65,1328.26,1324.06,1324.1,720.0,1325.65,1328.26,1324.06,1324.1,720.0
2023-06-23 12:30:00,1325.08,1327.0,1323.95,1324.43,490.0,1325.08,1327.0,1323.95,1324.43,490.0
2023-06-23 13:00:00,1324.25,1327.19,1319.26,1320.59,1398.0,1324.25,1327.19,1319.26,1320.59,1398.0
2023-06-23 13:30:00,1320.95,1325.07,1320.03,1324.0,723.0,1320.95,1325.07,1320.03,1324.0,723.0
2023-06-23 14:00:00,1323.48,1323.6,1318.47,1318.5,830.0,1323.48,1323.6,1318.47,1318.5,830.0
2023-06-23 14:30:00,1319.02,1321.1,1315.99,1319.07,690.0,1319.02,1321.1,1315.99,1319.07,690.0
2023-06-23 15:00:00,1318.59,1319.43,1316.5,1316.68,989.0,1318.59,1319.43,1316.5,1316.68,989.0
2023-06-23 15:30:00,1316.52,1326.19,1316.52,1325.83,4148.0,1316.52,1326.19,1316.52,1325.83,4148.0
2023-06-26 09:30:00,1326.02,1335.0,1326.02,1331.2,2729.0,1326.02,1335.0,1326.02,1331.2,2729.0
2023-06-26 10:00:00,1334.81,1336.92,1332.2,1334.45,4200.0,1334.81,1336.92,1332.2,1334.45,4200.0
2023-06-26 10:30:00,1334.99,1338.1,1333.0,1335.0,1794.0,1334.99,1338.1,1333.0,1335.0,1794.0
2023-06-26 11:00:00,1335.32,1341.4,1335.0,1338.12,862.0,1335.32,1341.4,1335.0,1338.12,862.0
2023-06-26 11:30:00,1338.77,1341.23,1337.42,1340.98,696.0,1338.77,1341.23,1337.42,1340.98,696.0
2023-06-26 12:00:00,1340.67,1345.99,1340.22,1344.52,941.0,1340.67,1345.99,1340.22,1344.52,941.0
2023-06-26 12:30:00,1343.94,1346.5,1342.82,1345.66,1844.0,1343.94,1346.5,1342.82,1345.66,1844.0
2023-06-26 13:00:00,1345.83,1346.5,1345.0,1345.94,1421.0,1345.83,1346.5,1345.0,1345.94,1421.0
2023-06-26 13:30:00,1345.75,1347.54,1345.57,1347.36,481.0,1345.75,1347.54,1345.57,1347.36,481.0
2023-06-26 14:00:00,1347.35,1348.67,1343.75,1344.21,1921.0,1347.35,1348.67,1343.75,1344.21,1921.0
2023-06-26 14:30:00,1344.35,1349.38,1344.35,1349.36,1164.0,1344.35,1349.38,1344.35,1349.36,1164.0
2023-06-26 15:00:00,1348.28,1349.04,1341.56,1344.57,1287.0,1348.28,1349.04,1341.56,1344.57,1287.0
2023-06-26 15:30:00,1342.11,1343.96,1333.73,1337.83,3705.0,1342.11,1343.96,1333.73,1337.83,3705.0
2023-06-27 09:30:00,1341.14,1347.53,1334.0,1345.56,10519.0,1341.14,1347.53,1334.0,1345.56,10519.0
2023-06-27 10:00:00,1346.06,1354.48,1343.94,1354.0,926.0,1346.06,1354.48,1343.94,1354.0,926.0
2023-06-27 10:30:00,1355.0,1356.45,1353.11,1355.53,913.0,1355.0,1356.45,1353.11,1355.53,913.0
2023-06-27 11:00:00,1353.46,1356.0,1349.4,1349.51,1210.0,1353.46,1356.0,1349.4,1349.51,1210.0
2023-06-27 11:30:00,1348.3,1350.8,1346.3,1347.46,501.0,1348.3,1350.8,1346.3,1347.46,501.0
2023-06-27 12:00:00,1347.51,1347.51,1344.57,1346.24,225.0,1347.51,1347.51,1344.57,1346.24,225.0
2023-06-27 12:30:00,1344.47,1350.46,1344.1,1348.2,1121.0,1344.47,1350.46,1344.1,1348.2,1121.0
2023-06-27 13:00:00,1347.5,1349.17,1346.3,1348.0,420.0,1347.5,1349.17,1346.3,1348.0,420.0
2023-06-27 13:30:00,1346.97,1349.18,1345.78,1346.46,321.0,1346.97,1349.18,1345.78,1346.46,321.0
2023-06-27 14:00:00,1346.66,1348.75,1345.52,1348.7,358.0,1346.66,1348.75,1345.52,1348.7,358.0
2023-06-27 14:30:00,1348.18,1348.66,1344.96,1346.94,578.0,1348.18,1348.66,1344.96,1346.94,578.0
2023-06-27 15:00:00,1346.75,1347.72,1343.06,1343.07,814.0,1346.75,1347.72,1343.06,1343.07,814.0
2023-06-27 15:30:00,1343.48,1344.09,1340.1,1340.92,3338.0,1343.48,1344.09,1340.1,1340.92,3338.0
2023-06-28 09:30:00,1340.77,1343.21,1316.06,1324.16,6398.0,1340.77,1343.21,1316.06,1324.16,6398.0
2023-06-28 10:00:00,1324.08,1330.73,1321.9,1326.0,1936.0,1324.08,1330.73,1321.9,1326.0,1936.0
2023-06-28 10:30:00,1325.95,1330.92,1325.95,1330.43,847.0,1325.95,1330.92,1325.95,1330.43,847.0
2023-06-28 11:00:00,1331.29,1340.67,1330.06,1336.0,1077.0,1331.29,1340.67,1330.06,1336.0,1077.0
2023-06-28 11:30:00,1338.58,1341.68,1336.79,1340.07,1825.0,1338.58,1341.68,1336.79,1340.07,1825.0
2023-06-28 12:00:00,1339.9,1348.04,1338.42,1345.27,1096.0,1339.9,1348.04,1338.42,1345.27,1096.0
2023-06-28 12:30:00,1344.92,1348.29,1337.25,1341.51,1245.0,1344.92,1348.29,1337.25,1341.51,1245.0
2023-06-28 13:00:00,1341.99,1341.99,1337.78,1338.65,566.0,1341.99,1341.99,1337.78,1338.65,566.0
2023-06-28 13:30:00,1338.88,1338.95,1332.23,1335.99,727.0,1338.88,1338.95,1332.23,1335.99,727.0
2023-06-28 14:00:00,1335.28,1338.61,1335.28,1337.0,895.0,1335.28,1338.61,1335.28,1337.0,895.0
2023-06-28 14:30:00,1338.11,1341.84,1335.81,1337.39,670.0,1338.11,1341.84,1335.81,1337.39,670.0
2023-06-28 15:00:00,1337.41,1341.49,1336.15,1340.32,1189.0,1337.41,1341.49,1336.15,1340.32,1189.0
2023-06-28 15:30:00,1340.48,1340.48,1331.86,1333.55,3675.0,1340.48,1340.48,1331.86,1333.55,3675.0
2023-06-29 09:30:00,1336.39,1356.32,1336.02,1354.41,7525.0,1336.39,1356.32,1336.02,1354.41,7525.0
2023-06-29 10:00:00,1352.11,1360.0,1351.96,1354.8,2436.0,1352.11,1360.0,1351.96,1354.8,2436.0
2023-06-29 10:30:00,1356.87,1357.3,1349.45,1350.73,1047.0,1356.87,1357.3,1349.45,1350.73,1047.0
2023-06-29 11:00:00,1350.71,1358.99,1350.71,1357.69,1207.0,1350.71,1358.99,1350.71,1357.69,1207.0
2023-06-29 11:30:00,1357.69,1358.17,1354.85,1354.95,841.0,1357.69,1358.17,1354.85,1354.95,841.0
2023-06-29 12:00:00,1355.66,1360.88,1354.92,1360.73,362.0,1355.66,1360.88,1354.92,1360.73,362.0
2023-06-29 12:30:00,1360.36,1362.29,1360.03,1362.28,872.0,1360.36,1362.29,1360.03,1362.28,872.0
2023-06-29 13:00:00,1363.39,1365.0,1360.31,1364.8,444.0,1363.39,1365.0,1360.31,1364.8,444.0
2023-06-29 13:30:00,1364.86,1364.99,1362.55,1363.73,678.0,1364.86,1364.99,1362.55,1363.73,678.0
2023-06-29 14:00:00,1363.71,1367.0,1362.38,1366.98,941.0,1363.71,1367.0,1362.38,1366.98,941.0
2023-06-29 14:30:00,1365.22,1367.38,1365.12,1365.39,801.0,1365.22,1367.38,1365.12,1365.39,801.0
2023-06-29 15:00:00,1365.93,1368.0,1365.15,1367.08,1368.0,1365.93,1368.0,1365.15,1367.08,1368.0
2023-06-29 15:30:00,1367.86,1372.51,1366.89,1370.09,6341.0,1367.86,1372.51,1366.89,1370.09,6341.0
2023-06-30 09:30:00,1375.28,1382.92,1375.06,1379.66,1009.0,1375.28,1382.92,1375.06,1379.66,1009.0
2023-06-30 10:00:00,1382.61,1386.6,1381.23,1385.36,1566.0,1382.61,1386.6,1381.23,1385.36,1566.0
2023-06-30 10:30:00,1385.97,1386.13,1377.15,1382.49,8199.0,1385.97,1386.13,1377.15,1382.49,8199.0
2023-06-30 11:00:00,1382.83,1383.26,1377.83,1380.56,1081.0,1382.83,1383.26,1377.83,1380.56,1081.0
2023-06-30 11:30:00,1380.57,1387.36,1380.56,1387.0,1007.0,1380.57,1387.36,1380.56,1387.0,1007.0
2023-06-30 12:00:00,1387.0,1387.98,1385.6,1386.98,1589.0,1387.0,1387.98,1385.6,1386.98,1589.0
2023-06-30 12:30:00,1387.32,1389.15,1386.19,1389.01,584.0,1387.32,1389.15,1386.19,1389.01,584.0
2023-06-30 13:00:00,1389.97,1393.16,1389.97,1393.16,626.0,1389.97,1393.16,1389.97,1393.16,626.0
2023-06-30 13:30:00,1392.72,1394.97,1390.35,1392.76,625.0,1392.72,1394.97,1390.35,1392.76,625.0
2023-06-30 14:00:00,1391.98,1393.93,1391.98,1393.65,335.0,1391.98,1393.93,1391.98,1393.65,335.0
2023-06-30 14:30:00,1393.99,1394.6,1391.03,1394.15,965.0,1393.99,1394.6,1391.03,1394.15,965.0
2023-06-30 15:00:00,1394.39,1400.0,1390.96,1392.1,2330.0,1394.39,1400.0,1390.96,1392.1,2330.0
2023-06-30 15:30:00,1392.31,1393.79,1382.03,1383.19,4317.0,1392.31,1393.79,1382.03,1383.19,4317.0
2023-07-03 09:30:00,1377.0,1380.0,1352.9,1363.52,2149.0,1377.0,1380.0,1352.9,1363.52,2149.0
2023-07-03 10:00:00,1372.14,1376.66,1363.88,1376.65,1886.0,1372.14,1376.66,1363.88,1376.65,1886.0
2023-07-03 10:30:00,1376.65,1385.99,1374.58,1379.35,1129.0,1376.65,1385.99,1374.58,1379.35,1129.0
2023-07-03 11:00:00,1381.1,1386.51,1378.58,1384.51,1813.0,1381.1,1386.51,1378.58,1384.51,1813.0
2023-07-03 11:30:00,1384.43,1385.72,1378.5,1380.57,1278.0,1384.43,1385.72,1378.5,1380.57,1278.0
2023-07-03 12:00:00,1381.77,1381.87,1378.29,1379.53,1207.0,1381.77,1381.87,1378.29,1379.53,1207.0
2023-07-03 12:30:00,1379.8,1379.8,1370.02,1371.43,1794.0,1379.8,1379.8,1370.02,1371.43,1794.0
2023-07-05 09:30:00,1358.05,1363.83,1345.0,1358.86,2397.0,1358.05,1363.83,1345.0,1358.86,2397.0
2023-07-05 10:00:00,1356.99,1368.95,1356.99,1363.05,1143.0,1356.99,1368.95,1356.99,1363.05,1143.0
2023-07-05 10:30:00,1364.98,1365.0,1359.82,1361.23,800.0,1364.98,1365.0,1359.82,1361.23,800.0
2023-07-05 11:00:00,1363.41,1373.3,1360.55,1373.3,484.0,1363.41,1373.3,1360.55,1373.3,484.0
2023-07-05 11:30:00,1372.93,1373.52,1363.97,1363.97,567.0,1372.93,1373.52,1363.97,1363.97,567.0
2023-07-05 12:00:00,1363.98,1366.57,1363.75,1364.87,545.0,1363.98,1366.57,1363.75,1364.87,545.0
2023-07-05 12:30:00,1363.62,1364.0,1361.79,1363.96,1013.0,1363.62,1364.0,1361.79,1363.96,1013.0
2023-07-05 13:00:00,1364.48,1368.0,1362.96,1365.88,277.0,1364.48,1368.0,1362.96,1365.88,277.0
2023-07-05 13:30:00,1365.07,1369.08,1364.66,1368.68,518.0,1365.07,1369.08,1364.66,1368.68,518.0
2023-07-05 14:00:00,1368.7,1370.67,1365.8,1367.88,597.0,1368.7,1370.67,1365.8,1367.88,597.0
2023-07-05 14:30:00,1368.02,1369.72,1366.62,1368.03,641.0,1368.02,1369.72,1366.62,1368.03,641.0
2023-07-05 15:00:00,1368.33,1372.87,1368.02,1371.75,636.0,1368.33,1372.87,1368.02,1371.75,636.0
2023-07-05 15:30:00,1373.28,1373.81,1368.42,1369.33,1769.0,1373.28,1373.81,1368.42,1369.33,1769.0
2023-07-06 09:30:00,1360.0,1374.99,1359.0,1374.7,8248.0,1360.0,1374.99,1359.0,1374.7,8248.0
2023-07-06 10:00:00,1375.0,1376.0,1363.44,1365.56,2333.0,1375.0,1376.0,1363.44,1365.56,2333.0
2023-07-06 10:30:00,1365.0,1366.0,1359.7,1364.0,433.0,1365.0,1366.0,1359.7,1364.0,433.0
2023-07-06 11:00:00,1362.1,1366.84,1361.99,1364.81,814.0,1362.1,1366.84,1361.99,1364.81,814.0
2023-07-06 11:30:00,1364.8,1366.11,1362.12,1366.11,231.0,1364.8,1366.11,1362.12,1366.11,231.0
2023-07-06 12:00:00,1366.69,1366.69,1360.0,1360.01,1015.0,1366.69,1366.69,1360.0,1360.01,1015.0
2023-07-06 12:30:00,1360.7,1364.73,1360.7,1363.21,317.0,1360.7,1364.73,1360.7,1363.21,317.0
2023-07-06 13:00:00,1363.92,1366.76,1363.91,1366.43,527.0,1363.92,1366.76,1363.91,1366.43,527.0
2023-07-06 13:30:00,1364.91,1365.98,1364.01,1364.64,435.0,1364.91,1365.98,1364.01,1364.64,435.0
2023-07-06 14:00:00,1363.71,1366.82,1362.01,1364.48,443.0,1363.71,1366.82,1362.01,1364.48,443.0
2023-07-06 14:30:00,1363.62,1366.98,1363.26,1366.36,362.0,1363.62,1366.98,1363.26,1366.36,362.0
2023-07-06 15:00:00,1365.2,1365.69,1363.93,1365.44,454.0,1365.2,1365.69,1363.93,1365.44,454.0
2023-07-06 15:30:00,1363.84,1368.35,1360.91,1363.41,2672.0,1363.84,1368.35,1360.91,1363.41,2672.0
2023-07-07 09:30:00,1360.0,1374.39,1360.0,1371.0,1528.0,1360.0,1374.39,1360.0,1371.0,1528.0
2023-07-07 10:00:00,1368.21,1373.39,1365.32,1371.99,602.0,1368.21,1373.39,1365.32,1371.99,602.0
2023-07-07 10:30:00,1369.4,1371.0,1365.91,1367.77,224.0,1369.4,1371.0,1365.91,1367.77,224.0
2023-07-07 11:00:00,1367.74,1369.15,1363.0,1366.58,764.0,1367.74,1369.15,1363.0,1366.58,764.0
2023-07-07 11:30:00,1366.58,1369.45,1364.33,1365.53,360.0,1366.58,1369.45,1364.33,1365.53,360.0
2023-07-07 12:00:00,1366.17,1371.88,1365.0,1370.91,556.0,1366.17,1371.88,1365.0,1370.91,556.0
2023-07-07 12:30:00,1369.56,1381.17,1368.64,1381.17,465.0,1369.56,1381.17,1368.64,1381.17,465.0
2023-07-07 13:00:00,1380.38,1381.16,1376.62,1377.51,747.0,1380.38,1381.16,1376.62,1377.51,747.0
2023-07-07 13:30:00,1376.62,1377.8,1374.53,1374.75,387.0,1376.62,1377.8,1374.53,1374.75,387.0
2023-07-07 14:00:00,1377.16,1377.29,1373.72,1375.3,444.0,1377.16,1377.29,1373.72,1375.3,444.0
2023-07-07 14:30:00,1376.64,1391.74,1374.93,1377.41,1766.0,1376.64,1391.74,1374.93,1377.41,1766.0
2023-07-07 15:00:00,1374.95,1380.23,1374.95,1377.84,822.0,1374.95,1380.23,1374.95,1377.84,822.0
2023-07-07 15:30:00,1378.81,1379.93,1372.99,1377.9,4032.0,1378.81,1379.93,1372.99,1377.9,4032.0
2023-07-10 09:30:00,1375.91,1394.17,1370.02,1391.58,1316.0,1375.91,1394.17,1370.02,1391.58,1316.0
2023-07-10 10:00:00,1391.98,1394.74,1385.5,1385.77,1112.0,1391.98,1394.74,1385.5,1385.77,1112.0
2023-07-10 10:30:00,1384.0,1387.69,1377.85,1378.87,1017.0,1384.0,1387.69,1377.85,1378.87,1017.0
2023-07-10 11:00:00,1377.0,1377.24,1371.82,1377.24,356.0,1377.0,1377.24,1371.82,1377.24,356.0
2023-07-10 11:30:00,1378.39,1379.0,1375.78,1378.31,685.0,1378.39,1379.0,1375.78,1378.31,685.0
2023-07-10 12:00:00,1377.53,1382.6,1377.53,1382.59,738.0,1377.53,1382.6,1377.53,1382.59,738.0
2023-07-10 12:30:00,1382.37,1382.68,1376.18,1380.88,432.0,1382.37,1382.68,1376.18,1380.88,432.0
2023-07-10 13:00:00,1379.5,1379.81,1375.16,1375.16,295.0,1379.5,1379.81,1375.16,1375.16,295.0
2023-07-10 13:30:00,1375.52,1378.93,1374.53,1375.5,393.0,1375.52,1378.93,1374.53,1375.5,393.0
2023-07-10 14:00:00,1375.0,1376.56,1373.54,1376.56,500.0,1375.0,1376.56,1373.54,1376.56,500.0
2023-07-10 14:30:00,1376.46,1376.46,1372.38,1373.4,226.0,1376.46,1376.46,1372.38,1373.4,226.0
2023-07-10 15:00:00,1373.18,1374.77,1370.43,1372.3,891.0,1373.18,1374.77,1370.43,1372.3,891.0
2023-07-10 15:30:00,1372.36,1374.57,1368.44,1368.44,1605.0,1372.36,1374.57,1368.44,1368.44,1605.0
2023-07-11 09:30:00,1368.64,1385.73,1368.64,1381.13,4398.0,1368.64,1385.73,1368.64,1381.13,4398.0
2023-07-11 10:00:00,1384.19,1384.5,1377.85,1379.57,533.0,1384.19,1384.5,1377.85,1379.57,533.0
2023-07-11 10:30:00,1378.01,1378.01,1373.14,1375.01,325.0,1378.01,1378.01,1373.14,1375.01,325.0
2023-07-11 11:00:00,1375.3,1378.2,1375.3,1375.36,375.0,1375.3,1378.2,1375.3,1375.36,375.0
2023-07-11 11:30:00,1377.52,1377.74,1374.52,1376.71,441.0,1377.52,1377.74,1374.52,1376.71,441.0
2023-07-11 12:00:00,1377.23,1381.79,1377.23,1380.93,763.0,1377.23,1381.79,1377.23,1380.93,763.0
2023-07-11 12:30:00,1381.0,1385.98,1379.81,1385.96,426.0,1381.0,1385.98,1379.81,1385.96,426.0
2023-07-11 13:00:00,1385.96,1386.01,1384.02,1385.31,264.0,1385.96,1386.01,1384.02,1385.31,264.0
2023-07-11 13:30:00,1385.29,1386.55,1382.64,1385.7,167.0,1385.29,1386.55,1382.64,1385.7,167.0
2023-07-11 14:00:00,1387.32,1388.39,1386.34,1388.39,419.0,1387.32,1388.39,1386.34,1388.39,419.0
2023-07-11 14:30:00,1386.59,1391.62,1386.57,1391.19,771.0,1386.59,1391.62,1386.57,1391.19,771.0
2023-07-11 15:00:00,1390.09,1390.09,1387.04,1388.25,1044.0,1390.09,1390.09,1387.04,1388.25,1044.0
2023-07-11 15:30:00,1388.39,1391.33,1385.01,1390.45,2504.0,1388.39,1391.33,1385.01,1390.45,2504.0
2023-07-12 09:30:00,1396.44,1399.94,1391.43,1392.98,1548.0,1396.44,1399.94,1391.43,1392.98,1548.0
2023-07-12 10:00:00,1391.88,1391.88,1387.06,1390.12,506.0,1391.88,1391.88,1387.06,1390.12,506.0
2023-07-12 10:30:00,1391.18,1391.18,1387.72,1390.01,385.0,1391.18,1391.18,1387.72,1390.01,385.0
2023-07-12 11:00:00,1390.61,1391.61,1389.86,1390.82,668.0,1390.61,1391.61,1389.86,1390.82,668.0
2023-07-12 11:30:00,1389.8,1391.92,1386.87,1389.88,722.0,1389.8,1391.92,1386.87,1389.88,722.0
2023-07-12 12:00:00,1389.3,1390.43,1386.1,1386.51,241.0,1389.3,1390.43,1386.1,1386.51,241.0
2023-07-12 12:30:00,1387.19,1389.03,1387.19,1387.29,333.0,1387.19,1389.03,1387.19,1387.29,333.0
2023-07-12 13:00:00,1386.55,1387.69,1386.43,1386.43,305.0,1386.55,1387.69,1386.43,1386.43,305.0
2023-07-12 13:30:00,1385.86,1386.15,1383.15,1383.15,219.0,1385.86,1386.15,1383.15,1383.15,219.0
2023-07-12 14:00:00,1383.74,1385.65,1383.74,1385.1,271.0,1383.74,1385.65,1383.74,1385.1,271.0
2023-07-12 14:30:00,1385.16,1388.92,1385.16,1388.16,1082.0,1385.16,1388.92,1385.16,1388.16,1082.0
2023-07-12 15:00:00,1387.61,1387.61,1384.44,1386.98,789.0,1387.61,1387.61,1384.44,1386.98,789.0
2023-07-12 15:30:00,1386.23,1390.0,1385.04,1389.48,1816.0,1386.23,1390.0,1385.04,1389.48,1816.0
2023-07-13 09:30:00,1393.64,1395.16,1381.73,1393.66,2571.0,1393.64,1395.16,1381.73,1393.66,2571.0
2023-07-13 10:00:00,1393.23,1395.92,1392.0,1395.5,665.0,1393.23,1395.92,1392.0,1395.5,665.0
2023-07-13 10:30:00,1398.5,1398.97,1396.37,1398.12,610.0,1398.5,1398.97,1396.37,1398.12,610.0
2023-07-13 11:00:00,1399.0,1400.0,1395.3,1398.99,801.0,1399.0,1400.0,1395.3,1398.99,801.0
2023-07-13 11:30:00,1394.7,1395.47,1391.56,1392.49,371.0,1394.7,1395.47,1391.56,1392.49,371.0
2023-07-13 12:00:00,1394.0,1395.0,1390.58,1390.9,565.0,1394.0,1395.0,1390.58,1390.9,565.0
2023-07-13 12:30:00,1391.16,1395.71,1391.16,1391.32,234.0,1391.16,1395.71,1391.16,1391.32,234.0
2023-07-13 13:00:00,1392.75,1393.13,1388.99,1393.13,248.0,1392.75,1393.13,1388.99,1393.13,248.0
2023-07-13 13:30:00,1390.46,1392.98,1390.1,1391.88,4610.0,1390.46,1392.98,1390.1,1391.88,4610.0
2023-07-13 14:00:00,1390.35,1391.88,1390.35,1391.67,429.0,1390.35,1391.88,1390.35,1391.67,429.0
2023-07-13 14:30:00,1392.23,1394.48,1391.32,1393.59,465.0,1392.23,1394.48,1391.32,1393.59,465.0
2023-07-13 15:00:00,1394.48,1394.61,1384.25,1388.61,5688.0,1394.48,1394.61,1384.25,1388.61,5688.0
2023-07-13 15:30:00,1389.58,1389.58,1382.26,1384.61,5844.0,1389.58,1389.58,1382.26,1384.61,5844.0
2023-07-14 09:30:00,1387.28,1392.34,1375.01,1382.2,1440.0,1387.28,1392.34,1375.01,1382.2,1440.0
2023-07-14 10:00:00,1383.01,1384.8,1378.13,1382.29,4122.0,1383.01,1384.8,1378.13,1382.29,4122.0
2023-07-14 10:30:00,1381.58,1385.0,1379.13,1383.74,2294.0,1381.58,1385.0,1379.13,1383.74,2294.0
2023-07-14 11:00:00,1382.98,1382.98,1378.65,1379.43,471.0,1382.98,1382.98,1378.65,1379.43,471.0
2023-07-14 11:30:00,1379.83,1380.89,1378.79,1378.79,138.0,1379.83,1380.89,1378.79,1378.79,138.0
2023-07-14 12:00:00,1379.84,1383.84,1379.18,1382.65,1626.0,1379.84,1383.84,1379.18,1382.65,1626.0
2023-07-14 12:30:00,1382.02,1382.02,1378.11,1380.0,1084.0,1382.02,1382.02,1378.11,1380.0,1084.0
2023-07-14 13:00:00,1379.88,1384.8,1379.23,1381.32,1525.0,1379.88,1384.8,1379.23,1381.32,1525.0
2023-07-14 13:30:00,1380.05,1382.98,1379.16,1381.01,2559.0,1380.05,1382.98,1379.16,1381.01,2559.0
2023-07-14 14:00:00,1382.25,1382.87,1378.95,1380.0,1182.0,1382.25,1382.87,1378.95,1380.0,1182.0
2023-07-14 14:30:00,1380.13,1382.14,1377.52,1379.11,693.0,1380.13,1382.14,1377.52,1379.11,693.0
2023-07-14 15:00:00,1379.34,1381.87,1375.77,1379.46,813.0,1379.34,1381.87,1375.77,1379.46,813.0
2023-07-14 15:30:00,1378.34,1380.86,1375.22,1379.52,4113.0,1378.34,1380.86,1375.22,1379.52,4113.0
2023-07-17 09:30:00,1380.12,1397.89,1376.04,1393.28,1418.0,1380.12,1397.89,1376.04,1393.28,1418.0
2023-07-17 10:00:00,1393.28,1399.0,1391.48,1399.0,1787.0,1393.28,1399.0,1391.48,1399.0,1787.0
2023-07-17 10:30:00,1398.03,1409.86,1398.03,1409.4,861.0,1398.03,1409.86,1398.03,1409.4,861.0
2023-07-17 11:00:00,1407.75,1409.77,1405.1,1408.77,642.0,1407.75,1409.77,1405.1,1408.77,642.0
2023-07-17 11:30:00,1409.9,1409.99,1405.33,1405.33,317.0,1409.9,1409.99,1405.33,1405.33,317.0
2023-07-17 12:00:00,1403.64,1410.0,1403.64,1409.29,591.0,1403.64,1410.0,1403.64,1409.29,591.0
2023-07-17 12:30:00,1410.12,1410.3,1402.57,1402.57,600.0,1410.12,1410.3,1402.57,1402.57,600.0
2023-07-17 13:00:00,1402.97,1403.59,1399.39,1401.81,907.0,1402.97,1403.59,1399.39,1401.81,907.0
2023-07-17 13:30:00,1400.5,1402.05,1397.77,1397.77,455.0,1400.5,1402.05,1397.77,1397.77,455.0
2023-07-17 14:00:00,1398.33,1400.96,1396.57,1398.5,732.0,1398.33,1400.96,1396.57,1398.5,732.0
2023-07-17 14:30:00,1399.43,1400.8,1395.16,1395.92,639.0,1399.43,1400.8,1395.16,1395.92,639.0
2023-07-17 15:00:00,1396.52,1400.12,1396.1,1396.98,965.0,1396.52,1400.12,1396.1,1396.98,965.0
2023-07-17 15:30:00,1396.39,1397.93,1391.74,1395.25,2865.0,1396.39,1397.93,1391.74,1395.25,2865.0
2023-07-18 09:30:00,1391.65,1405.0,1391.65,1405.0,438.0,1391.65,1405.0,1391.65,1405.0,438.0
2023-07-18 10:00:00,1405.49,1406.84,1397.56,1405.01,912.0,1405.49,1406.84,1397.56,1405.01,912.0
2023-07-18 10:30:00,1404.65,1404.65,1395.27,1395.64,426.0,1404.65,1404.65,1395.27,1395.64,426.0
2023-07-18 11:00:00,1396.27,1409.35,1395.02,1403.49,1411.0,1396.27,1409.35,1395.02,1403.49,1411.0
2023-07-18 11:30:00,1402.97,1402.97,1398.73,1398.73,358.0,1402.97,1402.97,1398.73,1398.73,358.0
2023-07-18 12:00:00,1400.48,1401.55,1396.5,1396.88,613.0,1400.48,1401.55,1396.5,1396.88,613.0
2023-07-18 12:30:00,1397.64,1399.29,1396.89,1399.29,373.0,1397.64,1399.29,1396.89,1399.29,373.0
2023-07-18 13:00:00,1399.1,1399.76,1396.68,1398.1,565.0,1399.1,1399.76,1396.68,1398.1,565.0
2023-07-18 13:30:00,1397.21,1399.93,1396.45,1399.93,252.0,1397.21,1399.93,1396.45,1399.93,252.0
2023-07-18 14:00:00,1400.28,1400.28,1396.01,1397.53,275.0,1400.28,1400.28,1396.01,1397.53,275.0
2023-07-18 14:30:00,1397.54,1399.87,1392.6,1393.27,464.0,1397.54,1399.87,1392.6,1393.27,464.0
2023-07-18 15:00:00,1394.7,1397.13,1393.04,1395.51,897.0,1394.7,1397.13,1393.04,1395.51,897.0
2023-07-18 15:30:00,1394.53,1396.46,1392.27,1394.83,1564.0,1394.53,1396.46,1392.27,1394.83,1564.0
2023-07-19 09:30:00,1395.0,1406.3,1395.0,1404.75,1355.0,1395.0,1406.3,1395.0,1404.75,1355.0
2023-07-19 10:00:00,1404.24,1406.0,1401.78,1404.02,833.0,1404.24,1406.0,1401.78,1404.02,833.0
2023-07-19 10:30:00,1399.79,1399.79,1392.01,1395.74,117.0,1399.79,1399.79,1392.01,1395.74,117.0
2023-07-19 11:00:00,1396.13,1396.34,1393.99,1393.99,386.0,1396.13,1396.34,1393.99,1393.99,386.0
2023-07-19 11:30:00,1393.72,1397.49,1388.6,1393.04,857.0,1393.72,1397.49,1388.6,1393.04,857.0
2023-07-19 12:00:00,1394.56,1397.87,1393.14,1397.76,746.0,1394.56,1397.87,1393.14,1397.76,746.0
2023-07-19 12:30:00,1396.65,1399.99,1395.52,1399.99,484.0,1396.65,1399.99,1395.52,1399.99,484.0
2023-07-19 13:00:00,1399.99,1404.32,1398.87,1401.02,667.0,1399.99,1404.32,1398.87,1401.02,667.0
2023-07-19 13:30:00,1402.0,1404.71,1402.0,1403.48,554.0,1402.0,1404.71,1402.0,1403.48,554.0
2023-07-19 14:00:00,1402.71,1403.66,1400.65,1400.65,1337.0,1402.71,1403.66,1400.65,1400.65,1337.0
2023-07-19 14:30:00,1401.57,1401.94,1399.69,1399.69,255.0,1401.57,1401.94,1399.69,1399.69,255.0
2023-07-19 15:00:00,1399.69,1404.58,1398.91,1401.97,884.0,1399.69,1404.58,1398.91,1401.97,884.0
2023-07-19 15:30:00,1401.44,1405.75,1399.52,1401.01,2864.0,1401.44,1405.75,1399.52,1401.01,2864.0
2023-07-20 09:30:00,1404.67,1415.98,1402.68,1413.33,759.0,1404.67,1415.98,1402.68,1413.33,759.0
2023-07-20 10:00:00,1414.77,1418.98,1411.34,1411.41,1041.0,1414.77,1418.98,1411.34,1411.41,1041.0
2023-07-20 10:30:00,1411.49,1415.0,1410.07,1412.3,511.0,1411.49,1415.0,1410.07,1412.3,511.0
2023-07-20 11:00:00,1412.1,1412.1,1403.81,1411.75,2126.0,1412.1,1412.1,1403.81,1411.75,2126.0
2023-07-20 11:30:00,1409.88,1420.0,1409.55,1417.15,1371.0,1409.88,1420.0,1409.55,1417.15,1371.0
2023-07-20 12:00:00,1418.96,1422.03,1417.48,1422.03,404.0,1418.96,1422.03,1417.48,1422.03,404.0
2023-07-20 12:30:00,1421.4,1423.46,1418.83,1420.17,1336.0,1421.4,1423.46,1418.83,1420.17,1336.0
2023-07-20 13:00:00,1419.0,1421.22,1418.93,1420.22,483.0,1419.0,1421.22,1418.93,1420.22,483.0
2023-07-20 13:30:00,1418.5,1425.5,1418.49,1425.5,887.0,1418.5,1425.5,1418.49,1425.5,887.0
2023-07-20 14:00:00,1425.99,1429.63,1423.51,1423.51,833.0,1425.99,1429.63,1423.51,1423.51,833.0
2023-07-20 14:30:00,1427.7,1429.97,1423.9,1429.82,1054.0,1427.7,1429.97,1423.9,1429.82,1054.0
2023-07-20 15:00:00,1427.25,1430.25,1426.44,1428.29,2084.0,1427.25,1430.25,1426.44,1428.29,2084.0
2023-07-20 15:30:00,1428.14,1430.45,1424.9,1430.44,2266.0,1428.14,1430.45,1424.9,1430.44,2266.0
2023-07-21 09:30:00,1434.28,1434.28,1421.59,1428.48,1206.0,1434.28,1434.28,1421.59,1428.48,1206.0
2023-07-21 10:00:00,1430.99,1432.96,1427.79,1427.82,885.0,1430.99,1432.96,1427.79,1427.82,885.0
2023-07-21 10:30:00,1428.6,1431.0,1426.91,1430.43,915.0,1428.6,1431.0,1426.91,1430.43,915.0
2023-07-21 11:00:00,1430.23,1434.99,1430.23,1432.59,503.0,1430.23,1434.99,1430.23,1432.59,503.0
2023-07-21 11:30:00,1431.51,1436.36,1429.88,1436.36,1070.0,1431.51,1436.36,1429.88,1436.36,1070.0
2023-07-21 12:00:00,1436.35,1436.35,1427.12,1428.79,789.0,1436.35,1436.35,1427.12,1428.79,789.0
2023-07-21 12:30:00,1428.9,1430.0,1427.16,1428.89,387.0,1428.9,1430.0,1427.16,1428.89,387.0
2023-07-21 13:00:00,1427.24,1433.33,1427.24,1428.99,630.0,1427.24,1433.33,1427.24,1428.99,630.0
2023-07-21 13:30:00,1430.73,1432.94,1428.45,1430.46,755.0,1430.73,1432.94,1428.45,1430.46,755.0
2023-07-21 14:00:00,1429.86,1435.99,1429.85,1434.7,784.0,1429.86,1435.99,1429.85,1434.7,784.0
2023-07-21 14:30:00,1434.43,1439.08,1434.42,1437.54,595.0,1434.43,1439.08,1434.42,1437.54,595.0
2023-07-21 15:00:00,1437.48,1437.68,1433.11,1436.76,1117.0,1437.48,1437.68,1433.11,1436.76,1117.0
2023-07-21 15:30:00,1436.87,1438.3,1432.61,1435.7,3527.0,1436.87,1438.3,1432.61,1435.7,3527.0
2023-07-24 09:30:00,1431.96,1440.0,1428.0,1440.0,976.0,1431.96,1440.0,1428.0,1440.0,976.0
2023-07-24 10:00:00,1440.04,1440.99,1425.03,1426.61,947.0,1440.04,1440.99,1425.03,1426.61,947.0
2023-07-24 10:30:00,1424.62,1430.14,1424.61,1428.57,672.0,1424.62,1430.14,1424.61,1428.57,672.0
2023-07-24 11:00:00,1428.09,1429.6,1420.98,1425.64,879.0,1428.09,1429.6,1420.98,1425.64,879.0
2023-07-24 11:30:00,1426.88,1433.5,1426.29,1433.5,715.0,1426.88,1433.5,1426.29,1433.5,715.0
2023-07-24 12:00:00,1433.54,1437.06,1431.0,1437.06,212.0,1433.54,1437.06,1431.0,1437.06,212.0
2023-07-24 12:30:00,1437.19,1437.19,1428.35,1433.0,738.0,1437.19,1437.19,1428.35,1433.0,738.0
2023-07-24 13:00:00,1431.71,1431.71,1426.08,1428.1,612.0,1431.71,1431.71,1426.08,1428.1,612.0
2023-07-24 13:30:00,1426.7,1427.54,1421.05,1424.31,1186.0,1426.7,1427.54,1421.05,1424.31,1186.0
2023-07-24 14:00:00,1424.54,1425.76,1422.6,1423.0,472.0,1424.54,1425.76,1422.6,1423.0,472.0
2023-07-24 14:30:00,1423.0,1424.6,1420.9,1422.97,1191.0,1423.0,1424.6,1420.9,1422.97,1191.0
2023-07-24 15:00:00,1422.96,1428.39,1421.56,1426.57,729.0,1422.96,1428.39,1421.56,1426.57,729.0
2023-07-24 15:30:00,1426.5,1429.36,1424.52,1428.28,2145.0,1426.5,1429.36,1424.52,1428.28,2145.0
2023-07-25 09:30:00,1429.86,1429.86,1421.55,1423.83,537.0,1429.86,1429.86,1421.55,1423.83,537.0
2023-07-25 10:00:00,1422.93,1427.75,1420.96,1426.01,299.0,1422.93,1427.75,1420.96,1426.01,299.0
2023-07-25 10:30:00,1428.5,1429.9,1421.52,1425.87,954.0,1428.5,1429.9,1421.52,1425.87,954.0
2023-07-25 11:00:00,1428.0,1428.25,1422.57,1424.72,1604.0,1428.0,1428.25,1422.57,1424.72,1604.0
2023-07-25 11:30:00,1423.78,1429.34,1423.72,1427.08,402.0,1423.78,1429.34,1423.72,1427.08,402.0
2023-07-25 12:00:00,1429.29,1433.0,1428.7,1429.3,546.0,1429.29,1433.0,1428.7,1429.3,546.0
2023-07-25 12:30:00,1427.08,1432.7,1427.08,1432.7,336.0,1427.08,1432.7,1427.08,1432.7,336.0
2023-07-25 13:00:00,1432.89,1434.35,1425.97,1425.97,508.0,1432.89,1434.35,1425.97,1425.97,508.0
2023-07-25 13:30:00,1428.0,1431.5,1425.32,1426.11,807.0,1428.0,1431.5,1425.32,1426.11,807.0
2023-07-25 14:00:00,1425.51,1428.23,1423.62,1427.74,700.0,1425.51,1428.23,1423.62,1427.74,700.0
2023-07-25 14:30:00,1428.19,1429.93,1424.96,1426.01,425.0,1428.19,1429.93,1424.96,1426.01,425.0
2023-07-25 15:00:00,1426.36,1428.95,1425.56,1427.85,706.0,1426.36,1428.95,1425.56,1427.85,706.0
2023-07-25 15:30:00,1427.74,1427.85,1421.0,1424.11,1598.0,1427.74,1427.85,1421.0,1424.11,1598.0
2023-07-26 09:30:00,1424.99,1440.0,1423.6,1434.38,1530.0,1424.99,1440.0,1423.6,1434.38,1530.0
2023-07-26 10:00:00,1435.12,1437.37,1435.01,1435.01,372.0,1435.12,1437.37,1435.01,1435.01,372.0
2023-07-26 10:30:00,1438.29,1441.18,1435.02,1439.78,515.0,1438.29,1441.18,1435.02,1439.78,515.0
2023-07-26 11:00:00,1439.79,1442.91,1438.01,1440.78,587.0,1439.79,1442.91,1438.01,1440.78,587.0
2023-07-26 11:30:00,1440.67,1441.53,1436.01,1436.08,770.0,1440.67,1441.53,1436.01,1436.08,770.0
2023-07-26 12:00:00,1439.21,1441.32,1437.56,1440.05,435.0,1439.21,1441.32,1437.56,1440.05,435.0
2023-07-26 12:30:00,1439.57,1441.21,1439.0,1440.05,454.0,1439.57,1441.21,1439.0,1440.05,454.0
2023-07-26 13:00:00,1440.44,1443.77,1440.15,1443.0,625.0,1440.44,1443.77,1440.15,1443.0,625.0
2023-07-26 13:30:00,1443.1,1443.62,1439.03,1443.46,534.0,1443.1,1443.62,1439.03,1443.46,534.0
2023-07-26 14:00:00,1441.67,1442.84,1439.99,1441.41,1700.0,1441.67,1442.84,1439.99,1441.41,1700.0
2023-07-26 14:30:00,1441.42,1448.49,1440.08,1447.79,734.0,1441.42,1448.49,1440.08,1447.79,734.0
2023-07-26 15:00:00,1446.0,1446.0,1442.28,1445.21,1818.0,1446.0,1446.0,1442.28,1445.21,1818.0
2023-07-26 15:30:00,1444.39,1445.49,1439.44,1442.16,4655.0,1444.39,1445.49,1439.44,1442.16,4655.0
2023-07-27 09:30:00,1441.78,1449.85,1430.7,1435.0,2183.0,1441.78,1449.85,1430.7,1435.0,2183.0
2023-07-27 10:00:00,1433.75,1438.65,1427.56,1438.16,562.0,1433.75,1438.65,1427.56,1438.16,562.0
2023-07-27 10:30:00,1445.16,1445.16,1435.15,1437.87,1024.0,1445.16,1445.16,1435.15,1437.87,1024.0
2023-07-27 11:00:00,1435.51,1440.66,1435.03,1437.16,1098.0,1435.51,1440.66,1435.03,1437.16,1098.0
2023-07-27 11:30:00,1437.29,1443.55,1435.75,1439.6,1192.0,1437.29,1443.55,1435.75,1439.6,1192.0
2023-07-27 12:00:00,1439.62,1441.85,1439.62,1441.84,298.0,1439.62,1441.85,1439.62,1441.84,298.0
2023-07-27 12:30:00,1441.85,1447.69,1440.0,1447.69,799.0,1441.85,1447.69,1440.0,1447.69,799.0
2023-07-27 13:00:00,1440.25,1447.68,1440.24,1445.2,692.0,1440.25,1447.68,1440.24,1445.2,692.0
2023-07-27 13:30:00,1439.83,1447.68,1439.83,1444.66,1066.0,1439.83,1447.68,1439.83,1444.66,1066.0
2023-07-27 14:00:00,1443.69,1446.03,1443.63,1445.74,992.0,1443.69,1446.03,1443.63,1445.74,992.0
2023-07-27 14:30:00,1445.78,1448.5,1445.1,1446.63,1363.0,1445.78,1448.5,1445.1,1446.63,1363.0
2023-07-27 15:00:00,1446.32,1454.59,1445.82,1454.59,4088.0,1446.32,1454.59,1445.82,1454.59,4088.0
2023-07-27 15:30:00,1454.42,1454.53,1444.85,1444.98,3216.0,1454.42,1454.53,1444.85,1444.98,3216.0
2023-07-28 09:30:00,1455.0,1455.0,1447.02,1451.99,788.0,1455.0,1455.0,1447.02,1451.99,788.0
2023-07-28 10:00:00,1450.71,1457.71,1449.61,1456.92,447.0,1450.71,1457.71,1449.61,1456.92,447.0
2023-07-28 10:30:00,1455.84,1456.34,1453.89,1454.66,686.0,1455.84,1456.34,1453.89,1454.66,686.0
2023-07-28 11:00:00,1453.58,1453.61,1451.05,1453.11,381.0,1453.58,1453.61,1451.05,1453.11,381.0
2023-07-28 11:30:00,1453.13,1453.13,1450.0,1450.49,812.0,1453.13,1453.13,1450.0,1450.49,812.0
2023-07-28 12:00:00,1450.21,1454.19,1450.21,1453.01,1430.0,1450.21,1454.19,1450.21,1453.01,1430.0
2023-07-28 12:30:00,1454.19,1456.51,1453.35,1454.53,896.0,1454.19,1456.51,1453.35,1454.53,896.0
2023-07-28 13:00:00,1454.51,1454.51,1450.37,1450.37,733.0,1454.51,1454.51,1450.37,1450.37,733.0
2023-07-28 13:30:00,1450.41,1451.27,1447.04,1448.1,955.0,1450.41,1451.27,1447.04,1448.1,955.0
2023-07-28 14:00:00,1448.37,1449.17,1444.54,1445.52,1159.0,1448.37,1449.17,1444.54,1445.52,1159.0
2023-07-28 14:30:00,1445.24,1446.07,1444.58,1445.05,741.0,1445.24,1446.07,1444.58,1445.05,741.0
2023-07-28 15:00:00,1445.24,1450.78,1445.19,1450.04,1958.0,1445.24,1450.78,1445.19,1450.04,1958.0
2023-07-28 15:30:00,1450.04,1451.02,1447.04,1447.06,5814.0,1450.04,1451.02,1447.04,1447.06,5814.0
2023-07-31 09:30:00,1444.78,1449.99,1440.73,1449.4,1174.0,1444.78,1449.99,1440.73,1449.4,1174.0
2023-07-31 10:00:00,1451.34,1452.83,1444.66,1450.03,908.0,1451.34,1452.83,1444.66,1450.03,908.0
2023-07-31 10:30:00,1451.45,1457.23,1446.71,1447.03,2057.0,1451.45,1457.23,1446.71,1447.03,2057.0
2023-07-31 11:00:00,1448.91,1450.35,1447.47,1447.64,449.0,1448.91,1450.35,1447.47,1447.64,449.0
2023-07-31 11:30:00,1447.64,1448.53,1445.87,1446.59,408.0,1447.64,1448.53,1445.87,1446.59,408.0
2023-07-31 12:00:00,1446.84,1447.94,1445.73,1446.75,357.0,1446.84,1447.94,1445.73,1446.75,357.0
2023-07-31 12:30:00,1446.52,1447.99,1444.62,1446.87,2143.0,1446.52,1447.99,1444.62,1446.87,2143.0
2023-07-31 13:00:00,1446.8,1449.33,1446.23,1448.05,628.0,1446.8,1449.33,1446.23,1448.05,628.0
2023-07-31 13:30:00,1448.85,1449.34,1446.48,1446.85,1094.0,1448.85,1449.34,1446.48,1446.85,1094.0
2023-07-31 14:00:00,1446.84,1451.2,1446.15,1450.53,1131.0,1446.84,1451.2,1446.15,1450.53,1131.0
2023-07-31 14:30:00,1449.75,1450.25,1449.2,1450.15,1508.0,1449.75,1450.25,1449.2,1450.15,1508.0
2023-07-31 15:00:00,1450.01,1454.18,1449.3,1453.0,1715.0,1450.01,1454.18,1449.3,1453.0,1715.0
2023-07-31 15:30:00,1453.16,1454.0,1446.66,1449.07,3010.0,1453.16,1454.0,1446.66,1449.07,3010.0
2023-08-01 09:30:00,1443.06,1458.06,1443.06,1458.06,1124.0,1443.06,1458.06,1443.06,1458.06,1124.0
2023-08-01 10:00:00,1456.55,1456.55,1444.78,1447.96,5440.0,1456.55,1456.55,1444.78,1447.96,5440.0
2023-08-01 10:30:00,1446.0,1446.02,1437.45,1441.75,1287.0,1446.0,1446.02,1437.45,1441.75,1287.0
2023-08-01 11:00:00,1441.89,1445.71,1441.88,1442.51,826.0,1441.89,1445.71,1441.88,1442.51,826.0
2023-08-01 11:30:00,1441.01,1441.87,1438.51,1441.04,619.0,1441.01,1441.87,1438.51,1441.04,619.0
2023-08-01 12:00:00,1440.5,1442.18,1439.2,1442.18,542.0,1440.5,1442.18,1439.2,1442.18,542.0
2023-08-01 12:30:00,1442.7,1442.76,1441.01,1441.01,283.0,1442.7,1442.76,1441.01,1441.01,283.0
2023-08-01 13:00:00,1439.75,1441.36,1437.11,1440.2,264.0,1439.75,1441.36,1437.11,1440.2,264.0
2023-08-01 13:30:00,1439.97,1440.92,1437.63,1439.93,883.0,1439.97,1440.92,1437.63,1439.93,883.0
2023-08-01 14:00:00,1438.93,1440.09,1435.13,1436.03,315.0,1438.93,1440.09,1435.13,1436.03,315.0
2023-08-01 14:30:00,1436.92,1438.67,1436.66,1437.75,471.0,1436.92,1438.67,1436.66,1437.75,471.0
2023-08-01 15:00:00,1437.18,1438.42,1435.12,1436.33,580.0,1437.18,1438.42,1435.12,1436.33,580.0
2023-08-01 15:30:00,1436.13,1437.26,1433.73,1435.09,3525.0,1436.13,1437.26,1433.73,1435.09,3525.0
2023-08-02 09:30:00,1432.01,1442.12,1431.09,1435.4,1008.0,1432.01,1442.12,1431.09,1435.4,1008.0
2023-08-02 10:00:00,1437.48,1441.21,1436.02,1439.73,794.0,1437.48,1441.21,1436.02,1439.73,794.0
2023-08-02 10:30:00,1438.9,1439.63,1434.32,1435.93,655.0,1438.9,1439.63,1434.32,1435.93,655.0
2023-08-02 11:00:00,1432.3,1436.46,1432.29,1436.44,286.0,1432.3,1436.46,1432.29,1436.44,286.0
2023-08-02 11:30:00,1436.27,1443.08,1436.26,1440.0,1653.0,1436.27,1443.08,1436.26,1440.0,1653.0
2023-08-02 12:00:00,1440.0,1446.55,1440.0,1446.0,953.0,1440.0,1446.55,1440.0,1446.0,953.0
2023-08-02 12:30:00,1444.96,1446.17,1442.82,1442.82,588.0,1444.96,1446.17,1442.82,1442.82,588.0
2023-08-02 13:00:00,1443.87,1444.93,1441.35,1441.36,1219.0,1443.87,1444.93,1441.35,1441.36,1219.0
2023-08-02 13:30:00,1441.1,1442.83,1440.06,1440.07,274.0,1441.1,1442.83,1440.06,1440.07,274.0
2023-08-02 14:00:00,1440.98,1442.52,1438.98,1440.79,712.0,1440.98,1442.52,1438.98,1440.79,712.0
2023-08-02 14:30:00,1440.47,1440.47,1437.64,1439.13,886.0,1440.47,1440.47,1437.64,1439.13,886.0
2023-08-02 15:00:00,1440.42,1446.64,1437.93,1437.93,1917.0,1440.42,1446.64,1437.93,1437.93,1917.0
2023-08-02 15:30:00,1440.09,1446.32,1439.34,1441.83,4175.0,1440.09,1446.32,1439.34,1441.83,4175.0
2023-08-03 09:30:00,1443.0,1467.0,1427.44,1439.11,1625.0,1443.0,1467.0,1427.44,1439.11,1625.0
2023-08-03 10:00:00,1440.16,1448.6,1438.07,1446.07,1560.0,1440.16,1448.6,1438.07,1446.07,1560.0
2023-08-03 10:30:00,1446.08,1446.26,1440.85,1444.13,862.0,1446.08,1446.26,1440.85,1444.13,862.0
2023-08-03 11:00:00,1442.33,1443.64,1436.39,1441.54,1772.0,1442.33,1443.64,1436.39,1441.54,1772.0
2023-08-03 11:30:00,1442.11,1446.66,1441.93,1444.11,618.0,1442.11,1446.66,1441.93,1444.11,618.0
2023-08-03 12:00:00,1443.77,1446.04,1443.27,1445.63,270.0,1443.77,1446.04,1443.27,1445.63,270.0
2023-08-03 12:30:00,1445.74,1450.22,1445.73,1449.87,324.0,1445.74,1450.22,1445.73,1449.87,324.0
2023-08-03 13:00:00,1448.65,1453.05,1448.65,1452.43,398.0,1448.65,1453.05,1448.65,1452.43,398.0
2023-08-03 13:30:00,1452.37,1457.57,1450.6,1457.57,707.0,1452.37,1457.57,1450.6,1457.57,707.0
2023-08-03 14:00:00,1458.02,1460.76,1457.77,1458.8,414.0,1458.02,1460.76,1457.77,1458.8,414.0
2023-08-03 14:30:00,1457.65,1464.79,1455.31,1463.89,890.0,1457.65,1464.79,1455.31,1463.89,890.0
2023-08-03 15:00:00,1463.88,1469.06,1462.75,1469.06,1014.0,1463.88,1469.06,1462.75,1469.06,1014.0
2023-08-03 15:30:00,1469.38,1474.67,1466.24,1474.65,6949.0,1469.38,1474.67,1466.24,1474.65,6949.0
2023-08-04 09:30:00,1474.51,1482.66,1466.4,1473.03,1880.0,1474.51,1482.66,1466.4,1473.03,1880.0
2023-08-04 10:00:00,1472.03,1475.79,1469.21,1471.52,1161.0,1472.03,1475.79,1469.21,1471.52,1161.0
2023-08-04 10:30:00,1473.06,1474.58,1470.88,1472.46,545.0,1473.06,1474.58,1470.88,1472.46,545.0
2023-08-04 11:00:00,1472.67,1473.47,1470.59,1473.47,779.0,1472.67,1473.47,1470.59,1473.47,779.0
2023-08-04 11:30:00,1471.44,1473.69,1467.14,1469.53,1058.0,1471.44,1473.69,1467.14,1469.53,1058.0
2023-08-04 12:00:00,1468.02,1474.34,1468.0,1474.34,1019.0,1468.02,1474.34,1468.0,1474.34,1019.0
2023-08-04 12:30:00,1471.15,1479.51,1471.15,1477.73,943.0,1471.15,1479.51,1471.15,1477.73,943.0
2023-08-04 13:00:00,1476.81,1477.74,1469.27,1471.0,5110.0,1476.81,1477.74,1469.27,1471.0,5110.0
2023-08-04 13:30:00,1471.61,1474.76,1467.64,1469.59,3294.0,1471.61,1474.76,1467.64,1469.59,3294.0
2023-08-04 14:00:00,1467.78,1469.26,1462.3,1464.11,786.0,1467.78,1469.26,1462.3,1464.11,786.0
2023-08-04 14:30:00,1465.86,1465.86,1461.61,1465.05,723.0,1465.86,1465.86,1461.61,1465.05,723.0
2023-08-04 15:00:00,1464.11,1469.93,1460.03,1468.69,1981.0,1464.11,1469.93,1460.03,1468.69,1981.0
2023-08-04 15:30:00,1469.88,1474.46,1466.01,1466.46,4264.0,1469.88,1474.46,1466.01,1466.46,4264.0
2023-08-07 09:30:00,1479.26,1502.0,1471.05,1495.1,2393.0,1479.26,1502.0,1471.05,1495.1,2393.0
2023-08-07 10:00:00,1494.94,1499.65,1493.72,1498.0,998.0,1494.94,1499.65,1493.72,1498.0,998.0
2023-08-07 10:30:00,1497.95,1500.0,1493.04,1497.29,1519.0,1497.95,1500.0,1493.04,1497.29,1519.0
2023-08-07 11:00:00,1496.12,1505.0,1495.02,1505.0,3180.0,1496.12,1505.0,1495.02,1505.0,3180.0
2023-08-07 11:30:00,1503.29,1505.0,1501.74,1502.99,533.0,1503.29,1505.0,1501.74,1502.99,533.0
2023-08-07 12:00:00,1502.89,1504.21,1495.77,1500.14,907.0,1502.89,1504.21,1495.77,1500.14,907.0
2023-08-07 12:30:00,1500.08,1501.89,1498.48,1499.04,933.0,1500.08,1501.89,1498.48,1499.04,933.0
2023-08-07 13:00:00,1499.0,1502.54,1499.0,1502.53,864.0,1499.0,1502.54,1499.0,1502.53,864.0
2023-08-07 13:30:00,1501.93,1505.82,1501.93,1504.5,834.0,1501.93,1505.82,1501.93,1504.5,834.0
2023-08-07 14:00:00,1505.45,1507.95,1501.21,1501.65,786.0,1505.45,1507.95,1501.21,1501.65,786.0
2023-08-07 14:30:00,1501.69,1503.55,1499.01,1499.01,521.0,1501.69,1503.55,1499.01,1499.01,521.0
2023-08-07 15:00:00,1500.74,1501.38,1495.66,1497.35,1148.0,1500.74,1501.38,1495.66,1497.35,1148.0
2023-08-07 15:30:00,1498.39,1502.24,1497.17,1500.5,2860.0,1498.39,1502.24,1497.17,1500.5,2860.0
2023-08-08 09:30:00,1493.79,1507.01,1493.79,1501.31,2438.0,1493.79,1507.01,1493.79,1501.31,2438.0
2023-08-08 10:00:00,1502.11,1504.53,1495.02,1496.52,1321.0,1502.11,1504.53,1495.02,1496.52,1321.0
2023-08-08 10:30:00,1495.8,1499.55,1492.1,1499.19,1478.0,1495.8,1499.55,1492.1,1499.19,1478.0
2023-08-08 11:00:00,1499.18,1501.24,1493.15,1497.16,880.0,1499.18,1501.24,1493.15,1497.16,880.0
2023-08-08 11:30:00,1497.81,1501.03,1497.35,1501.01,479.0,1497.81,1501.03,1497.35,1501.01,479.0
2023-08-08 12:00:00,1498.27,1502.0,1498.03,1502.0,695.0,1498.27,1502.0,1498.03,1502.0,695.0
2023-08-08 12:30:00,1501.12,1503.98,1499.86,1501.07,859.0,1501.12,1503.98,1499.86,1501.07,859.0
2023-08-08 13:00:00,1502.0,1510.0,1501.08,1508.76,1156.0,1502.0,1510.0,1501.08,1508.76,1156.0
2023-08-08 13:30:00,1508.04,1513.43,1507.96,1510.94,1548.0,1508.04,1513.43,1507.96,1510.94,1548.0
2023-08-08 14:00:00,1509.2,1513.45,1509.2,1512.59,747.0,1509.2,1513.45,1509.2,1512.59,747.0
2023-08-08 14:30:00,1511.24,1512.18,1506.84,1508.7,2013.0,1511.24,1512.18,1506.84,1508.7,2013.0
2023-08-08 15:00:00,1509.6,1509.6,1504.7,1504.73,1399.0,1509.6,1509.6,1504.7,1504.73,1399.0
2023-08-08 15:30:00,1505.65,1506.49,1497.09,1497.14,5441.0,1505.65,1506.49,1497.09,1497.14,5441.0
2023-08-09 09:30:00,1501.0,1509.4,1499.16,1507.56,1004.0,1501.0,1509.4,1499.16,1507.56,1004.0
2023-08-09 10:00:00,1508.03,1512.14,1505.62,1512.13,328.0,1508.03,1512.14,1505.62,1512.13,328.0
2023-08-09 10:30:00,1515.4,1515.4,1511.6,1513.4,380.0,1515.4,1515.4,1511.6,1513.4,380.0
2023-08-09 11:00:00,1513.97,1515.0,1505.38,1506.4,862.0,1513.97,1515.0,1505.38,1506.4,862.0
2023-08-09 11:30:00,1505.37,1505.37,1497.69,1498.91,583.0,1505.37,1505.37,1497.69,1498.91,583.0
2023-08-09 12:00:00,1500.63,1501.09,1494.78,1495.74,920.0,1500.63,1501.09,1494.78,1495.74,920.0
2023-08-09 12:30:00,1498.48,1500.48,1497.97,1500.48,865.0,1498.48,1500.48,1497.97,1500.48,865.0
2023-08-09 13:00:00,1501.41,1504.85,1500.77,1502.78,617.0,1501.41,1504.85,1500.77,1502.78,617.0
2023-08-09 13:30:00,1502.98,1507.97,1502.86,1505.99,614.0,1502.98,1507.97,1502.86,1505.99,614.0
2023-08-09 14:00:00,1505.89,1511.67,1504.8,1508.78,968.0,1505.89,1511.67,1504.8,1508.78,968.0
2023-08-09 14:30:00,1508.78,1511.28,1508.46,1509.23,703.0,1508.78,1511.28,1508.46,1509.23,703.0
2023-08-09 15:00:00,1510.08,1512.64,1508.47,1510.77,1259.0,1510.08,1512.64,1508.47,1510.77,1259.0
2023-08-09 15:30:00,1511.89,1511.89,1501.1,1502.01,4130.0,1511.89,1511.89,1501.1,1502.01,4130.0
2023-08-10 09:30:00,1509.88,1517.2,1508.82,1512.84,611.0,1509.88,1517.2,1508.82,1512.84,611.0
2023-08-10 10:00:00,1512.47,1519.96,1512.01,1513.96,4036.0,1512.47,1519.96,1512.01,1513.96,4036.0
2023-08-10 10:30:00,1514.98,1515.96,1507.0,1509.54,1055.0,1514.98,1515.96,1507.0,1509.54,1055.0
2023-08-10 11:00:00,1510.19,1512.44,1508.94,1512.44,602.0,1510.19,1512.44,1508.94,1512.44,602.0
2023-08-10 11:30:00,1513.77,1514.12,1508.68,1509.65,631.0,1513.77,1514.12,1508.68,1509.65,631.0
2023-08-10 12:00:00,1509.86,1510.0,1503.19,1503.98,1740.0,1509.86,1510.0,1503.19,1503.98,1740.0
2023-08-10 12:30:00,1503.66,1508.06,1502.59,1507.6,749.0,1503.66,1508.06,1502.59,1507.6,749.0
2023-08-10 13:00:00,1507.95,1510.98,1507.68,1509.15,396.0,1507.95,1510.98,1507.68,1509.15,396.0
2023-08-10 13:30:00,1509.16,1511.06,1507.64,1508.99,668.0,1509.16,1511.06,1507.64,1508.99,668.0
2023-08-10 14:00:00,1509.56,1514.24,1507.02,1512.98,726.0,1509.56,1514.24,1507.02,1512.98,726.0
2023-08-10 14:30:00,1512.25,1515.0,1510.66,1514.01,549.0,1512.25,1515.0,1510.66,1514.01,549.0
2023-08-10 15:00:00,1513.02,1514.36,1509.36,1509.36,1158.0,1513.02,1514.36,1509.36,1509.36,1158.0
2023-08-10 15:30:00,1510.0,1511.77,1503.63,1503.83,3797.0,1510.0,1511.77,1503.63,1503.83,3797.0
2023-08-11 09:30:00,1500.62,1510.0,1500.0,1505.71,903.0,1500.62,1510.0,1500.0,1505.71,903.0
2023-08-11 10:00:00,1507.0,1514.51,1507.0,1512.7,1108.0,1507.0,1514.51,1507.0,1512.7,1108.0
2023-08-11 10:30:00,1511.21,1512.1,1508.34,1508.38,788.0,1511.21,1512.1,1508.34,1508.38,788.0
2023-08-11 11:00:00,1508.97,1510.7,1505.11,1508.14,372.0,1508.97,1510.7,1505.11,1508.14,372.0
2023-08-11 11:30:00,1508.15,1511.59,1508.15,1509.98,1019.0,1508.15,1511.59,1508.15,1509.98,1019.0
2023-08-11 12:00:00,1509.98,1510.68,1507.39,1507.66,453.0,1509.98,1510.68,1507.39,1507.66,453.0
2023-08-11 12:30:00,1508.37,1509.33,1507.25,1507.25,679.0,1508.37,1509.33,1507.25,1507.25,679.0
2023-08-11 13:00:00,1507.39,1508.8,1506.5,1506.83,1694.0,1507.39,1508.8,1506.5,1506.83,1694.0
2023-08-11 13:30:00,1506.91,1508.92,1505.95,1506.47,892.0,1506.91,1508.92,1505.95,1506.47,892.0
2023-08-11 14:00:00,1505.95,1505.95,1502.86,1502.86,1005.0,1505.95,1505.95,1502.86,1502.86,1005.0
2023-08-11 14:30:00,1503.4,1504.52,1502.3,1504.52,636.0,1503.4,1504.52,1502.3,1504.52,636.0
2023-08-11 15:00:00,1503.83,1506.9,1503.64,1505.5,1970.0,1503.83,1506.9,1503.64,1505.5,1970.0
2023-08-11 15:30:00,1506.41,1508.21,1504.21,1505.12,2920.0,1506.41,1508.21,1504.21,1505.12,2920.0
2023-08-14 09:30:00,1508.2,1510.0,1505.35,1507.14,1152.0,1508.2,1510.0,1505.35,1507.14,1152.0
2023-08-14 10:00:00,1508.0,1511.0,1504.75,1508.15,1137.0,1508.0,1511.0,1504.75,1508.15,1137.0
2023-08-14 10:30:00,1506.94,1507.08,1504.0,1505.01,417.0,1506.94,1507.08,1504.0,1505.01,417.0
2023-08-14 11:00:00,1505.0,1508.0,1504.71,1505.68,1334.0,1505.0,1508.0,1504.71,1505.68,1334.0
2023-08-14 11:30:00,1506.02,1510.85,1506.0,1509.44,2263.0,1506.02,1510.85,1506.0,1509.44,2263.0
2023-08-14 12:00:00,1508.02,1510.91,1505.59,1510.91,852.0,1508.02,1510.91,1505.59,1510.91,852.0
2023-08-14 12:30:00,1508.89,1510.9,1508.0,1509.14,453.0,1508.89,1510.9,1508.0,1509.14,453.0
2023-08-14 13:00:00,1508.67,1509.9,1508.29,1508.6,541.0,1508.67,1509.9,1508.29,1508.6,541.0
2023-08-14 13:30:00,1508.85,1508.88,1500.0,1503.57,1349.0,1508.85,1508.88,1500.0,1503.57,1349.0
2023-08-14 14:00:00,1503.15,1504.67,1500.63,1501.39,1265.0,1503.15,1504.67,1500.63,1501.39,1265.0
2023-08-14 14:30:00,1501.78,1504.0,1500.62,1502.81,1021.0,1501.78,1504.0,1500.62,1502.81,1021.0
2023-08-14 15:00:00,1501.77,1503.24,1499.39,1500.96,2024.0,1501.77,1503.24,1499.39,1500.96,2024.0
2023-08-14 15:30:00,1501.39,1507.03,1501.0,1502.89,7352.0,1501.39,1507.03,1501.0,1502.89,7352.0
2023-08-15 09:30:00,1494.46,1498.41,1490.5,1496.11,937.0,1494.46,1498.41,1490.5,1496.11,937.0
2023-08-15 10:00:00,1496.03,1498.66,1492.97,1494.42,324.0,1496.03,1498.66,1492.97,1494.42,324.0
2023-08-15 10:30:00,1492.82,1497.99,1492.81,1496.86,970.0,1492.82,1497.99,1492.81,1496.86,970.0
2023-08-15 11:00:00,1496.9,1500.5,1496.9,1500.5,1330.0,1496.9,1500.5,1496.9,1500.5,1330.0
2023-08-15 11:30:00,1502.43,1502.85,1496.0,1496.0,1142.0,1502.43,1502.85,1496.0,1496.0,1142.0
2023-08-15 12:00:00,1495.55,1496.49,1492.51,1495.4,493.0,1495.55,1496.49,1492.51,1495.4,493.0
2023-08-15 12:30:00,1495.51,1495.97,1491.66,1493.38,526.0,1495.51,1495.97,1491.66,1493.38,526.0
2023-08-15 13:00:00,1492.61,1496.53,1492.61,1496.48,428.0,1492.61,1496.53,1492.61,1496.48,428.0
2023-08-15 13:30:00,1496.39,1497.85,1495.5,1496.5,557.0,1496.39,1497.85,1495.5,1496.5,557.0
2023-08-15 14:00:00,1497.0,1497.54,1495.72,1496.06,329.0,1497.0,1497.54,1495.72,1496.06,329.0
2023-08-15 14:30:00,1497.54,1499.02,1493.17,1493.17,906.0,1497.54,1499.02,1493.17,1493.17,906.0
2023-08-15 15:00:00,1493.2,1496.96,1492.16,1492.16,1167.0,1493.2,1496.96,1492.16,1492.16,1167.0
2023-08-15 15:30:00,1491.04,1496.41,1491.04,1492.79,4080.0,1491.04,1496.41,1491.04,1492.79,4080.0
2023-08-16 09:30:00,1493.76,1512.58,1493.76,1509.41,2049.0,1493.76,1512.58,1493.76,1509.41,2049.0
2023-08-16 10:00:00,1507.28,1507.28,1501.44,1501.44,2257.0,1507.28,1507.28,1501.44,1501.44,2257.0
2023-08-16 10:30:00,1502.09,1502.09,1497.64,1498.61,2543.0,1502.09,1502.09,1497.64,1498.61,2543.0
2023-08-16 11:00:00,1499.43,1503.91,1499.43,1500.87,1717.0,1499.43,1503.91,1499.43,1500.87,1717.0
2023-08-16 11:30:00,1500.96,1501.54,1498.39,1498.39,912.0,1500.96,1501.54,1498.39,1498.39,912.0
2023-08-16 12:00:00,1498.32,1498.87,1494.57,1498.23,578.0,1498.32,1498.87,1494.57,1498.23,578.0
2023-08-16 12:30:00,1496.35,1497.28,1494.0,1495.11,312.0,1496.35,1497.28,1494.0,1495.11,312.0
2023-08-16 13:00:00,1494.95,1495.15,1490.89,1490.89,440.0,1494.95,1495.15,1490.89,1490.89,440.0
2023-08-16 13:30:00,1490.89,1496.26,1490.42,1494.24,587.0,1490.89,1496.26,1490.42,1494.24,587.0
2023-08-16 14:00:00,1494.23,1496.16,1492.24,1496.16,552.0,1494.23,1496.16,1492.24,1496.16,552.0
2023-08-16 14:30:00,1497.6,1501.55,1497.6,1500.11,4281.0,1497.6,1501.55,1497.6,1500.11,4281.0
2023-08-16 15:00:00,1501.23,1501.9,1496.14,1499.6,3113.0,1501.23,1501.9,1496.14,1499.6,3113.0
2023-08-16 15:30:00,1500.0,1508.98,1499.29,1502.85,10670.0,1500.0,1508.98,1499.29,1502.85,10670.0
2023-08-17 09:30:00,1503.39,1511.25,1502.0,1502.44,1283.0,1503.39,1511.25,1502.0,1502.44,1283.0
2023-08-17 10:00:00,1504.0,1508.0,1503.24,1506.0,1453.0,1504.0,1508.0,1503.24,1506.0,1453.0
2023-08-17 10:30:00,1502.88,1503.24,1496.72,1499.81,384.0,1502.88,1503.24,1496.72,1499.81,384.0
2023-08-17 11:00:00,1495.97,1497.31,1494.79,1495.08,394.0,1495.97,1497.31,1494.79,1495.08,394.0
2023-08-17 11:30:00,1495.12,1497.29,1491.91,1493.75,1112.0,1495.12,1497.29,1491.91,1493.75,1112.0
2023-08-17 12:00:00,1493.51,1496.89,1492.9,1495.77,873.0,1493.51,1496.89,1492.9,1495.77,873.0
2023-08-17 12:30:00,1497.5,1501.45,1496.03,1501.45,1773.0,1497.5,1501.45,1496.03,1501.45,1773.0
2023-08-17 13:00:00,1501.42,1502.04,1498.66,1498.66,952.0,1501.42,1502.04,1498.66,1498.66,952.0
2023-08-17 13:30:00,1498.58,1501.46,1497.98,1500.0,540.0,1498.58,1501.46,1497.98,1500.0,540.0
2023-08-17 14:00:00,1500.0,1507.67,1498.59,1504.98,1714.0,1500.0,1507.67,1498.59,1504.98,1714.0
2023-08-17 14:30:00,1506.3,1509.6,1501.38,1504.84,8247.0,1506.3,1509.6,1501.38,1504.84,8247.0
2023-08-17 15:00:00,1503.09,1505.3,1490.89,1496.0,2584.0,1503.09,1505.3,1490.89,1496.0,2584.0
2023-08-17 15:30:00,1496.12,1499.07,1491.81,1495.31,2478.0,1496.12,1499.07,1491.81,1495.31,2478.0
2023-08-18 09:30:00,1490.16,1496.69,1480.01,1493.05,1326.0,1490.16,1496.69,1480.01,1493.05,1326.0
2023-08-18 10:00:00,1494.97,1496.44,1493.05,1493.31,260.0,1494.97,1496.44,1493.05,1493.31,260.0
2023-08-18 10:30:00,1492.47,1497.63,1491.51,1496.21,1700.0,1492.47,1497.63,1491.51,1496.21,1700.0
2023-08-18 11:00:00,1493.92,1499.41,1493.92,1499.38,1541.0,1493.92,1499.41,1493.92,1499.38,1541.0
2023-08-18 11:30:00,1499.44,1500.71,1497.17,1499.13,539.0,1499.44,1500.71,1497.17,1499.13,539.0
2023-08-18 12:00:00,1500.0,1500.0,1495.18,1495.18,506.0,1500.0,1500.0,1495.18,1495.18,506.0
2023-08-18 12:30:00,1495.08,1497.34,1495.08,1495.83,559.0,1495.08,1497.34,1495.08,1495.83,559.0
2023-08-18 13:00:00,1495.0,1495.0,1491.52,1493.0,238.0,1495.0,1495.0,1491.52,1493.0,238.0
2023-08-18 13:30:00,1490.2,1492.89,1489.21,1491.4,741.0,1490.2,1492.89,1489.21,1491.4,741.0
2023-08-18 14:00:00,1491.6,1498.56,1491.24,1497.15,2373.0,1491.6,1498.56,1491.24,1497.15,2373.0
2023-08-18 14:30:00,1496.88,1498.01,1493.48,1496.31,919.0,1496.88,1498.01,1493.48,1496.31,919.0
2023-08-18 15:00:00,1496.3,1498.08,1495.61,1498.08,942.0,1496.3,1498.08,1495.61,1498.08,942.0
2023-08-18 15:30:00,1497.61,1498.52,1491.43,1492.27,4644.0,1497.61,1498.52,1491.43,1492.27,4644.0
2023-08-21 09:30:00,1495.56,1495.56,1485.61,1489.84,1870.0,1495.56,1495.56,1485.61,1489.84,1870.0
2023-08-21 10:00:00,1489.0,1491.76,1487.53,1489.68,274.0,1489.0,1491.76,1487.53,1489.68,274.0
2023-08-21 10:30:00,1489.77,1489.77,1483.24,1487.15,465.0,1489.77,1489.77,1483.24,1487.15,465.0
2023-08-21 11:00:00,1489.52,1489.52,1483.03,1483.19,364.0,1489.52,1489.52,1483.03,1483.19,364.0
2023-08-21 11:30:00,1485.74,1487.94,1478.36,1479.85,437.0,1485.74,1487.94,1478.36,1479.85,437.0
2023-08-21 12:00:00,1478.41,1481.14,1478.23,1481.14,184.0,1478.41,1481.14,1478.23,1481.14,184.0
2023-08-21 12:30:00,1479.68,1480.89,1477.58,1478.55,374.0,1479.68,1480.89,1477.58,1478.55,374.0
2023-08-21 13:00:00,1478.7,1480.77,1477.12,1477.61,546.0,1478.7,1480.77,1477.12,1477.61,546.0
2023-08-21 13:30:00,1478.75,1478.75,1476.03,1476.03,627.0,1478.75,1478.75,1476.03,1476.03,627.0
2023-08-21 14:00:00,1476.96,1478.68,1475.69,1476.99,361.0,1476.96,1478.68,1475.69,1476.99,361.0
2023-08-21 14:30:00,1476.06,1478.68,1476.06,1477.63,852.0,1476.06,1478.68,1476.06,1477.63,852.0
2023-08-21 15:00:00,1476.78,1480.63,1476.78,1478.77,660.0,1476.78,1480.63,1476.78,1478.77,660.0
2023-08-21 15:30:00,1478.78,1484.19,1475.54,1475.54,2877.0,1478.78,1484.19,1475.54,1475.54,2877.0
2023-08-22 09:30:00,1475.8,1481.09,1466.67,1470.13,2835.0,1475.8,1481.09,1466.67,1470.13,2835.0
2023-08-22 10:00:00,1470.31,1470.79,1466.41,1467.35,1799.0,1470.31,1470.79,1466.41,1467.35,1799.0
2023-08-22 10:30:00,1469.82,1469.82,1464.34,1466.09,636.0,1469.82,1469.82,1464.34,1466.09,636.0
2023-08-22 11:00:00,1466.08,1466.08,1460.01,1464.5,9365.0,1466.08,1466.08,1460.01,1464.5,9365.0
2023-08-22 11:30:00,1464.5,1469.08,1464.5,1466.38,3441.0,1464.5,1469.08,1464.5,1466.38,3441.0
2023-08-22 12:00:00,1465.9,1465.95,1461.18,1461.3,1281.0,1465.9,1465.95,1461.18,1461.3,1281.0
2023-08-22 12:30:00,1463.65,1465.46,1461.88,1463.03,1251.0,1463.65,1465.46,1461.88,1463.03,1251.0
2023-08-22 13:00:00,1462.0,1463.98,1460.01,1461.0,486.0,1462.0,1463.98,1460.01,1461.0,486.0
2023-08-22 13:30:00,1461.7,1461.7,1456.36,1459.16,1376.0,1461.7,1461.7,1456.36,1459.16,1376.0
2023-08-22 14:00:00,1458.05,1459.78,1454.36,1459.08,1803.0,1458.05,1459.78,1454.36,1459.08,1803.0
2023-08-22 14:30:00,1460.42,1461.72,1458.37,1458.71,592.0,1460.42,1461.72,1458.37,1458.71,592.0
2023-08-22 15:00:00,1458.42,1464.53,1458.42,1463.58,859.0,1458.42,1464.53,1458.42,1463.58,859.0
2023-08-22 15:30:00,1463.62,1466.4,1459.57,1462.3,6654.0,1463.62,1466.4,1459.57,1462.3,6654.0
2023-08-23 09:30:00,1468.94,1477.07,1468.0,1474.49,907.0,1468.94,1477.07,1468.0,1474.49,907.0
2023-08-23 10:00:00,1473.79,1476.93,1466.75,1469.0,971.0,1473.79,1476.93,1466.75,1469.0,971.0
2023-08-23 10:30:00,1470.43,1470.43,1462.08,1466.31,2068.0,1470.43,1470.43,1462.08,1466.31,2068.0
2023-08-23 11:00:00,1465.21,1467.81,1464.0,1465.13,1481.0,1465.21,1467.81,1464.0,1465.13,1481.0
2023-08-23 11:30:00,1465.12,1465.21,1462.55,1463.93,608.0,1465.12,1465.21,1462.55,1463.93,608.0
2023-08-23 12:00:00,1464.9,1466.02,1463.13,1465.63,2227.0,1464.9,1466.02,1463.13,1465.63,2227.0
2023-08-23 12:30:00,1463.87,1464.84,1462.1,1462.1,797.0,1463.87,1464.84,1462.1,1462.1,797.0
2023-08-23 13:00:00,1462.34,1463.89,1462.0,1462.89,906.0,1462.34,1463.89,1462.0,1462.89,906.0
2023-08-23 13:30:00,1463.01,1464.07,1460.86,1464.0,1182.0,1463.01,1464.07,1460.86,1464.0,1182.0
2023-08-23 14:00:00,1464.1,1464.6,1461.5,1462.84,685.0,1464.1,1464.6,1461.5,1462.84,685.0
2023-08-23 14:30:00,1462.72,1463.29,1461.04,1461.1,822.0,1462.72,1463.29,1461.04,1461.1,822.0
2023-08-23 15:00:00,1461.4,1464.8,1460.6,1461.75,1640.0,1461.4,1464.8,1460.6,1461.75,1640.0
2023-08-23 15:30:00,1462.96,1465.47,1461.6,1463.62,7712.0,1462.96,1465.47,1461.6,1463.62,7712.0
2023-08-24 09:30:00,1460.91,1481.12,1460.1,1478.94,585.0,1460.91,1481.12,1460.1,1478.94,585.0
2023-08-24 10:00:00,1477.98,1482.0,1474.6,1478.45,1190.0,1477.98,1482.0,1474.6,1478.45,1190.0
2023-08-24 10:30:00,1477.01,1479.57,1471.6,1471.6,1139.0,1477.01,1479.57,1471.6,1471.6,1139.0
2023-08-24 11:00:00,1472.94,1474.75,1469.71,1474.0,904.0,1472.94,1474.75,1469.71,1474.0,904.0
2023-08-24 11:30:00,1472.27,1474.09,1469.19,1471.86,498.0,1472.27,1474.09,1469.19,1471.86,498.0
2023-08-24 12:00:00,1471.5,1473.92,1470.9,1471.65,459.0,1471.5,1473.92,1470.9,1471.65,459.0
2023-08-24 12:30:00,1473.81,1473.81,1469.34,1469.35,683.0,1473.81,1473.81,1469.34,1469.35,683.0
2023-08-24 13:00:00,1469.2,1470.6,1467.21,1468.38,848.0,1469.2,1470.6,1467.21,1468.38,848.0
2023-08-24 13:30:00,1468.2,1471.61,1467.87,1470.31,564.0,1468.2,1471.61,1467.87,1470.31,564.0
2023-08-24 14:00:00,1468.53,1470.77,1466.02,1467.48,649.0,1468.53,1470.77,1466.02,1467.48,649.0
2023-08-24 14:30:00,1468.61,1468.61,1465.37,1468.49,759.0,1468.61,1468.61,1465.37,1468.49,759.0
2023-08-24 15:00:00,1468.49,1470.87,1465.88,1470.87,822.0,1468.49,1470.87,1465.88,1470.87,822.0
2023-08-24 15:30:00,1470.87,1473.0,1466.0,1467.76,3410.0,1470.87,1473.0,1466.0,1467.76,3410.0
2023-08-25 09:30:00,1463.72,1479.36,1459.49,1459.49,1255.0,1463.72,1479.36,1459.49,1459.49,1255.0
2023-08-25 10:00:00,1464.58,1468.1,1458.33,1468.1,211.0,1464.58,1468.1,1458.33,1468.1,211.0
2023-08-25 10:30:00,1458.41,1465.51,1458.41,1460.13,548.0,1458.41,1465.51,1458.41,1460.13,548.0
2023-08-25 11:00:00,1460.21,1471.38,1460.13,1467.81,934.0,1460.21,1471.38,1460.13,1467.81,934.0
2023-08-25 11:30:00,1470.47,1472.53,1465.45,1467.72,1049.0,1470.47,1472.53,1465.45,1467.72,1049.0
2023-08-25 12:00:00,1468.2,1475.65,1468.19,1474.31,535.0,1468.2,1475.65,1468.19,1474.31,535.0
2023-08-25 12:30:00,1475.55,1477.44,1470.44,1470.72,816.0,1475.55,1477.44,1470.44,1470.72,816.0
2023-08-25 13:00:00,1472.52,1473.83,1468.94,1469.02,251.0,1472.52,1473.83,1468.94,1469.02,251.0
2023-08-25 13:30:00,1469.01,1471.35,1465.88,1470.0,392.0,1469.01,1471.35,1465.88,1470.0,392.0
2023-08-25 14:00:00,1470.0,1474.81,1468.88,1474.0,691.0,1470.0,1474.81,1468.88,1474.0,691.0
2023-08-25 14:30:00,1471.95,1475.29,1471.6,1473.08,863.0,1471.95,1475.29,1471.6,1473.08,863.0
2023-08-25 15:00:00,1473.49,1473.97,1471.36,1471.36,531.0,1473.49,1473.97,1471.36,1471.36,531.0
2023-08-25 15:30:00,1472.5,1472.89,1464.64,1464.72,2360.0,1472.5,1472.89,1464.64,1464.72,2360.0
2023-08-28 09:30:00,1462.4,1480.0,1460.98,1475.65,1042.0,1462.4,1480.0,1460.98,1475.65,1042.0
2023-08-28 10:00:00,1475.0,1476.85,1469.1,1470.01,402.0,1475.0,1476.85,1469.1,1470.01,402.0
2023-08-28 10:30:00,1471.61,1472.53,1466.0,1468.88,532.0,1471.61,1472.53,1466.0,1468.88,532.0
2023-08-28 11:00:00,1469.05,1471.33,1466.28,1467.62,1466.0,1469.05,1471.33,1466.28,1467.62,1466.0
2023-08-28 11:30:00,1470.34,1471.36,1468.16,1470.5,588.0,1470.34,1471.36,1468.16,1470.5,588.0
2023-08-28 12:00:00,1470.0,1471.78,1467.13,1470.0,1879.0,1470.0,1471.78,1467.13,1470.0,1879.0
2023-08-28 12:30:00,1467.15,1473.34,1467.15,1473.11,1188.0,1467.15,1473.34,1467.15,1473.11,1188.0
2023-08-28 13:00:00,1473.75,1477.0,1472.1,1473.0,602.0,1473.75,1477.0,1472.1,1473.0,602.0
2023-08-28 13:30:00,1473.0,1475.92,1469.05,1470.83,1329.0,1473.0,1475.92,1469.05,1470.83,1329.0
2023-08-28 14:00:00,1472.0,1473.69,1469.83,1470.85,2543.0,1472.0,1473.69,1469.83,1470.85,2543.0
2023-08-28 14:30:00,1471.5,1478.4,1470.85,1477.14,1129.0,1471.5,1478.4,1470.85,1477.14,1129.0
2023-08-28 15:00:00,1478.4,1481.72,1476.01,1477.14,2383.0,1478.4,1481.72,1476.01,1477.14,2383.0
2023-08-28 15:30:00,1478.13,1484.3,1472.05,1472.36,8001.0,1478.13,1484.3,1472.05,1472.36,8001.0
2023-08-29 09:30:00,1474.0,1482.28,1469.02,1471.95,745.0,1474.0,1482.28,1469.02,1471.95,745.0
2023-08-29 10:00:00,1469.04,1471.96,1465.13,1465.57,507.0,1469.04,1471.96,1465.13,1465.57,507.0
2023-08-29 10:30:00,1463.13,1466.32,1460.0,1460.0,1102.0,1463.13,1466.32,1460.0,1460.0,1102.0
2023-08-29 11:00:00,1460.0,1464.19,1459.0,1462.5,713.0,1460.0,1464.19,1459.0,1462.5,713.0
2023-08-29 11:30:00,1464.39,1471.55,1464.39,1469.45,612.0,1464.39,1471.55,1464.39,1469.45,612.0
2023-08-29 12:00:00,1468.33,1472.24,1467.96,1472.24,685.0,1468.33,1472.24,1467.96,1472.24,685.0
2023-08-29 12:30:00,1472.54,1477.64,1471.34,1471.72,1921.0,1472.54,1477.64,1471.34,1471.72,1921.0
2023-08-29 13:00:00,1471.75,1474.55,1471.71,1473.51,1444.0,1471.75,1474.55,1471.71,1473.51,1444.0
2023-08-29 13:30:00,1473.9,1475.08,1472.42,1474.92,912.0,1473.9,1475.08,1472.42,1474.92,912.0
2023-08-29 14:00:00,1474.44,1479.05,1472.26,1474.0,1126.0,1474.44,1479.05,1472.26,1474.0,1126.0
2023-08-29 14:30:00,1475.05,1479.87,1475.05,1477.08,1423.0,1475.05,1479.87,1475.05,1477.08,1423.0
2023-08-29 15:00:00,1477.48,1480.1,1476.56,1479.97,1594.0,1477.48,1480.1,1476.56,1479.97,1594.0
2023-08-29 15:30:00,1481.1,1481.31,1477.57,1477.71,5410.0,1481.1,1481.31,1477.57,1477.71,5410.0
2023-08-30 09:30:00,1472.01,1491.54,1472.01,1488.49,835.0,1472.01,1491.54,1472.01,1488.49,835.0
2023-08-30 10:00:00,1491.47,1491.47,1479.77,1479.77,565.0,1491.47,1491.47,1479.77,1479.77,565.0
2023-08-30 10:30:00,1479.66,1483.76,1478.39,1482.13,1017.0,1479.66,1483.76,1478.39,1482.13,1017.0
2023-08-30 11:00:00,1483.26,1483.26,1480.41,1482.59,1099.0,1483.26,1483.26,1480.41,1482.59,1099.0
2023-08-30 11:30:00,1482.27,1487.57,1481.91,1486.5,1115.0,1482.27,1487.57,1481.91,1486.5,1115.0
2023-08-30 12:00:00,1485.25,1490.59,1484.04,1485.94,530.0,1485.25,1490.59,1484.04,1485.94,530.0
2023-08-30 12:30:00,1487.77,1487.77,1482.64,1482.64,648.0,1487.77,1487.77,1482.64,1482.64,648.0
2023-08-30 13:00:00,1483.05,1484.98,1479.58,1481.88,666.0,1483.05,1484.98,1479.58,1481.88,666.0
2023-08-30 13:30:00,1482.97,1487.06,1481.48,1487.06,1427.0,1482.97,1487.06,1481.48,1487.06,1427.0
2023-08-30 14:00:00,1485.77,1487.81,1483.93,1483.94,577.0,1485.77,1487.81,1483.93,1483.94,577.0
2023-08-30 14:30:00,1485.87,1486.11,1483.9,1485.3,655.0,1485.87,1486.11,1483.9,1485.3,655.0
2023-08-30 15:00:00,1484.8,1486.26,1481.23,1485.25,2379.0,1484.8,1486.26,1481.23,1485.25,2379.0
2023-08-30 15:30:00,1485.38,1485.38,1481.3,1482.17,2668.0,1485.38,1485.38,1481.3,1482.17,2668.0
2023-08-31 09:30:00,1482.21,1487.23,1475.07,1487.23,1928.0,1482.21,1487.23,1475.07,1487.23,1928.0
2023-08-31 10:00:00,1485.9,1486.79,1484.06,1485.5,1188.0,1485.9,1486.79,1484.06,1485.5,1188.0
2023-08-31 10:30:00,1486.2,1486.9,1479.95,1483.28,452.0,1486.2,1486.9,1479.95,1483.28,452.0
2023-08-31 11:00:00,1481.94,1483.45,1479.3,1483.45,438.0,1481.94,1483.45,1479.3,1483.45,438.0
2023-08-31 11:30:00,1482.3,1483.76,1480.57,1483.26,779.0,1482.3,1483.76,1480.57,1483.26,779.0
2023-08-31 12:00:00,1483.07,1483.63,1480.01,1481.1,423.0,1483.07,1483.63,1480.01,1481.1,423.0
2023-08-31 12:30:00,1481.27,1482.46,1480.16,1482.46,319.0,1481.27,1482.46,1480.16,1482.46,319.0
2023-08-31 13:00:00,1482.46,1486.98,1481.9,1484.51,1579.0,1482.46,1486.98,1481.9,1484.51,1579.0
2023-08-31 13:30:00,1484.29,1485.91,1483.71,1485.0,1193.0,1484.29,1485.91,1483.71,1485.0,1193.0
2023-08-31 14:00:00,1485.5,1485.63,1481.51,1483.74,2538.0,1485.5,1485.63,1481.51,1483.74,2538.0
2023-08-31 14:30:00,1484.79,1485.1,1481.0,1481.4,2650.0,1484.79,1485.1,1481.0,1481.4,2650.0
2023-08-31 15:00:00,1482.6,1483.11,1478.05,1478.05,1891.0,1482.6,1483.11,1478.05,1478.05,1891.0
2023-08-31 15:30:00,1478.73,1481.78,1472.29,1478.91,8516.0,1478.73,1481.78,1472.29,1478.91,8516.0
2023-09-01 09:30:00,1490.15,1490.98,1484.01,1487.74,805.0,1490.15,1490.98,1484.01,1487.74,805.0
2023-09-01 10:00:00,1485.47,1495.0,1485.45,1493.28,551.0,1485.47,1495.0,1485.45,1493.28,551.0
2023-09-01 10:30:00,1491.85,1496.98,1491.85,1493.25,731.0,1491.85,1496.98,1491.85,1493.25,731.0
2023-09-01 11:00:00,1492.62,1495.15,1491.99,1494.45,669.0,1492.62,1495.15,1491.99,1494.45,669.0
2023-09-01 11:30:00,1494.45,1496.1,1492.65,1494.88,567.0,1494.45,1496.1,1492.65,1494.88,567.0
2023-09-01 12:00:00,1493.58,1496.18,1493.5,1496.18,1110.0,1493.58,1496.18,1493.5,1496.18,1110.0
2023-09-01 12:30:00,1496.18,1497.19,1493.52,1497.19,319.0,1496.18,1497.19,1493.52,1497.19,319.0
2023-09-01 13:00:00,1494.39,1498.18,1494.16,1497.66,282.0,1494.39,1498.18,1494.16,1497.66,282.0
2023-09-01 13:30:00,1497.66,1499.91,1495.32,1498.49,376.0,1497.66,1499.91,1495.32,1498.49,376.0
2023-09-01 14:00:00,1497.18,1497.96,1494.1,1495.59,853.0,1497.18,1497.96,1494.1,1495.59,853.0
2023-09-01 14:30:00,1495.74,1495.74,1493.53,1493.56,901.0,1495.74,1495.74,1493.53,1493.56,901.0
2023-09-01 15:00:00,1494.19,1496.78,1493.76,1494.94,779.0,1494.19,1496.78,1493.76,1494.94,779.0
2023-09-01 15:30:00,1495.01,1496.79,1489.22,1490.17,3457.0,1495.01,1496.79,1489.22,1490.17,3457.0
2023-09-05 09:30:00,1487.31,1497.04,1478.88,1490.82,1657.0,1487.31,1497.04,1478.88,1490.82,1657.0
2023-09-05 10:00:00,1493.51,1498.49,1483.12,1483.12,884.0,1493.51,1498.49,1483.12,1483.12,884.0
2023-09-05 10:30:00,1483.1,1483.96,1477.09,1479.38,564.0,1483.1,1483.96,1477.09,1479.38,564.0
2023-09-05 11:00:00,1479.1,1480.98,1472.0,1473.83,906.0,1479.1,1480.98,1472.0,1473.83,906.0
2023-09-05 11:30:00,1474.17,1474.19,1467.36,1468.86,878.0,1474.17,1474.19,1467.36,1468.86,878.0
2023-09-05 12:00:00,1469.65,1471.17,1468.01,1468.66,1034.0,1469.65,1471.17,1468.01,1468.66,1034.0
2023-09-05 12:30:00,1469.09,1470.87,1467.45,1468.93,786.0,1469.09,1470.87,1467.45,1468.93,786.0
2023-09-05 13:00:00,1468.37,1472.68,1468.37,1472.68,1078.0,1468.37,1472.68,1468.37,1472.68,1078.0
2023-09-05 13:30:00,1471.36,1473.11,1468.0,1468.0,747.0,1471.36,1473.11,1468.0,1468.0,747.0
2023-09-05 14:00:00,1468.93,1469.12,1463.58,1463.58,650.0,1468.93,1469.12,1463.58,1463.58,650.0
2023-09-05 14:30:00,1464.59,1466.44,1462.0,1464.2,1265.0,1464.59,1466.44,1462.0,1464.2,1265.0
2023-09-05 15:00:00,1464.55,1465.15,1462.01,1462.17,1176.0,1464.55,1465.15,1462.01,1462.17,1176.0
2023-09-05 15:30:00,1462.0,1464.06,1456.4,1459.61,4234.0,1462.0,1464.06,1456.4,1459.61,4234.0
2023-09-06 09:30:00,1455.83,1466.89,1443.15,1463.7,1503.0,1455.83,1466.89,1443.15,1463.7,1503.0
2023-09-06 10:00:00,1463.63,1469.99,1452.0,1462.83,851.0,1463.63,1469.99,1452.0,1462.83,851.0
2023-09-06 10:30:00,1463.51,1464.0,1457.91,1462.02,2247.0,1463.51,1464.0,1457.91,1462.02,2247.0
2023-09-06 11:00:00,1462.09,1466.53,1460.78,1460.79,398.0,1462.09,1466.53,1460.78,1460.79,398.0
2023-09-06 11:30:00,1461.2,1461.2,1457.41,1460.9,246.0,1461.2,1461.2,1457.41,1460.9,246.0
2023-09-06 12:00:00,1459.32,1463.4,1457.8,1461.7,683.0,1459.32,1463.4,1457.8,1461.7,683.0
2023-09-06 12:30:00,1461.99,1461.99,1458.57,1458.58,132.0,1461.99,1461.99,1458.57,1458.58,132.0
2023-09-06 13:00:00,1457.12,1460.82,1453.64,1458.6,397.0,1457.12,1460.82,1453.64,1458.6,397.0
2023-09-06 13:30:00,1461.0,1461.12,1459.58,1460.4,90.0,1461.0,1461.12,1459.58,1460.4,90.0
2023-09-06 14:00:00,1459.61,1462.0,1458.88,1461.35,147.0,1459.61,1462.0,1458.88,1461.35,147.0
2023-09-06 14:30:00,1462.0,1463.0,1458.94,1463.0,352.0,1462.0,1463.0,1458.94,1463.0,352.0
2023-09-06 15:00:00,1460.59,1461.34,1458.1,1459.45,679.0,1460.59,1461.34,1458.1,1459.45,679.0
2023-09-06 15:30:00,1459.46,1462.12,1457.26,1461.72,3120.0,1459.46,1462.12,1457.26,1461.72,3120.0
2023-09-07 09:30:00,1462.18,1469.16,1450.66,1466.01,1132.0,1462.18,1469.16,1450.66,1466.01,1132.0
2023-09-07 10:00:00,1464.81,1464.81,1456.43,1458.3,1999.0,1464.81,1464.81,1456.43,1458.3,1999.0
2023-09-07 10:30:00,1457.96,1466.0,1457.35,1466.0,1054.0,1457.96,1466.0,1457.35,1466.0,1054.0
2023-09-07 11:00:00,1464.58,1468.41,1463.88,1468.0,728.0,1464.58,1468.41,1463.88,1468.0,728.0
2023-09-07 11:30:00,1469.56,1473.07,1467.37,1468.36,3180.0,1469.56,1473.07,1467.37,1468.36,3180.0
2023-09-07 12:00:00,1468.37,1472.0,1468.28,1470.54,823.0,1468.37,1472.0,1468.28,1470.54,823.0
2023-09-07 12:30:00,1473.0,1473.0,1470.51,1472.14,1073.0,1473.0,1473.0,1470.51,1472.14,1073.0
2023-09-07 13:00:00,1472.6,1474.68,1469.57,1471.72,479.0,1472.6,1474.68,1469.57,1471.72,479.0
2023-09-07 13:30:00,1472.69,1474.3,1470.44,1471.38,377.0,1472.69,1474.3,1470.44,1471.38,377.0
2023-09-07 14:00:00,1470.44,1473.14,1468.99,1471.26,452.0,1470.44,1473.14,1468.99,1471.26,452.0
2023-09-07 14:30:00,1469.2,1471.9,1469.2,1469.51,1140.0,1469.2,1471.9,1469.2,1469.51,1140.0
2023-09-07 15:00:00,1469.51,1472.62,1466.77,1470.98,1430.0,1469.51,1472.62,1466.77,1470.98,1430.0
2023-09-07 15:30:00,1471.68,1480.24,1470.42,1470.43,3666.0,1471.68,1480.24,1470.42,1470.43,3666.0
2023-09-08 09:30:00,1473.93,1476.95,1468.14,1476.56,798.0,1473.93,1476.95,1468.14,1476.56,798.0
2023-09-08 10:00:00,1473.47,1483.04,1473.33,1481.31,674.0,1473.47,1483.04,1473.33,1481.31,674.0
2023-09-08 10:30:00,1481.66,1485.21,1481.66,1482.9,628.0,1481.66,1485.21,1481.66,1482.9,628.0
2023-09-08 11:00:00,1483.14,1485.24,1480.69,1483.13,191.0,1483.14,1485.24,1480.69,1483.13,191.0
2023-09-08 11:30:00,1482.26,1483.43,1478.23,1480.33,839.0,1482.26,1483.43,1478.23,1480.33,839.0
2023-09-08 12:00:00,1480.14,1488.06,1479.76,1483.05,983.0,1480.14,1488.06,1479.76,1483.05,983.0
2023-09-08 12:30:00,1483.58,1484.99,1481.46,1484.3,2207.0,1483.58,1484.99,1481.46,1484.3,2207.0
2023-09-08 13:00:00,1485.18,1488.74,1482.94,1482.95,1382.0,1485.18,1488.74,1482.94,1482.95,1382.0
2023-09-08 13:30:00,1482.42,1483.72,1479.99,1481.44,884.0,1482.42,1483.72,1479.99,1481.44,884.0
2023-09-08 14:00:00,1481.58,1482.65,1480.2,1481.77,526.0,1481.58,1482.65,1480.2,1481.77,526.0
2023-09-08 14:30:00,1481.77,1481.77,1475.84,1477.67,569.0,1481.77,1481.77,1475.84,1477.67,569.0
2023-09-08 15:00:00,1476.62,1478.29,1475.08,1475.3,518.0,1476.62,1478.29,1475.08,1475.3,518.0
2023-09-08 15:30:00,1475.35,1475.84,1471.8,1471.93,3895.0,1475.35,1475.84,1471.8,1471.93,3895.0
2023-09-11 09:30:00,1482.05,1493.1,1482.05,1484.34,1173.0,1482.05,1493.1,1482.05,1484.34,1173.0
2023-09-11 10:00:00,1487.42,1491.65,1484.49,1489.5,590.0,1487.42,1491.65,1484.49,1489.5,590.0
2023-09-11 10:30:00,1489.5,1489.57,1482.59,1482.59,549.0,1489.5,1489.57,1482.59,1482.59,549.0
2023-09-11 11:00:00,1484.45,1485.64,1479.02,1485.64,1914.0,1484.45,1485.64,1479.02,1485.64,1914.0
2023-09-11 11:30:00,1485.26,1489.28,1484.05,1489.28,429.0,1485.26,1489.28,1484.05,1489.28,429.0
2023-09-11 12:00:00,1492.0,1495.96,1491.99,1495.02,600.0,1492.0,1495.96,1491.99,1495.02,600.0
2023-09-11 12:30:00,1496.5,1497.46,1493.54,1494.41,781.0,1496.5,1497.46,1493.54,1494.41,781.0
2023-09-11 13:00:00,1494.47,1495.42,1493.53,1494.7,353.0,1494.47,1495.42,1493.53,1494.7,353.0
2023-09-11 13:30:00,1493.92,1494.98,1488.89,1489.32,1198.0,1493.92,1494.98,1488.89,1489.32,1198.0
2023-09-11 14:00:00,1489.2,1490.11,1488.7,1489.35,549.0,1489.2,1490.11,1488.7,1489.35,549.0
2023-09-11 14:30:00,1489.16,1489.35,1486.28,1487.0,1118.0,1489.16,1489.35,1486.28,1487.0,1118.0
2023-09-11 15:00:00,1486.72,1487.95,1482.88,1486.16,1553.0,1486.72,1487.95,1482.88,1486.16,1553.0
2023-09-11 15:30:00,1487.46,1491.14,1485.82,1489.5,3123.0,1487.46,1491.14,1485.82,1489.5,3123.0
2023-09-12 09:30:00,1489.98,1498.6,1484.04,1493.8,3375.0,1489.98,1498.6,1484.04,1493.8,3375.0
2023-09-12 10:00:00,1496.08,1502.29,1492.7,1501.32,1034.0,1496.08,1502.29,1492.7,1501.32,1034.0
2023-09-12 10:30:00,1502.22,1516.0,1502.22,1510.41,3027.0,1502.22,1516.0,1502.22,1510.41,3027.0
2023-09-12 11:00:00,1511.12,1513.11,1505.76,1512.16,1337.0,1511.12,1513.11,1505.76,1512.16,1337.0
2023-09-12 11:30:00,1511.42,1514.81,1509.84,1511.88,632.0,1511.42,1514.81,1509.84,1511.88,632.0
2023-09-12 12:00:00,1510.74,1512.0,1505.14,1507.21,1800.0,1510.74,1512.0,1505.14,1507.21,1800.0
2023-09-12 12:30:00,1507.35,1510.77,1506.92,1509.95,1383.0,1507.35,1510.77,1506.92,1509.95,1383.0
2023-09-12 13:00:00,1509.75,1513.8,1507.89,1510.96,1285.0,1509.75,1513.8,1507.89,1510.96,1285.0
2023-09-12 13:30:00,1510.11,1512.66,1508.13,1508.67,2146.0,1510.11,1512.66,1508.13,1508.67,2146.0
2023-09-12 14:00:00,1510.03,1510.66,1505.35,1505.63,2607.0,1510.03,1510.66,1505.35,1505.63,2607.0
2023-09-12 14:30:00,1506.8,1507.99,1502.06,1503.12,1903.0,1506.8,1507.99,1502.06,1503.12,1903.0
2023-09-12 15:00:00,1502.83,1503.99,1495.62,1501.0,3500.0,1502.83,1503.99,1495.62,1501.0,3500.0
2023-09-12 15:30:00,1501.21,1506.26,1498.09,1501.59,6295.0,1501.21,1506.26,1498.09,1501.59,6295.0
2023-09-13 09:30:00,1504.94,1517.0,1500.97,1505.0,3727.0,1504.94,1517.0,1500.97,1505.0,3727.0
2023-09-13 10:00:00,1503.26,1508.08,1503.26,1506.49,1877.0,1503.26,1508.08,1503.26,1506.49,1877.0
2023-09-13 10:30:00,1506.49,1511.1,1504.31,1509.26,4761.0,1506.49,1511.1,1504.31,1509.26,4761.0
2023-09-13 11:00:00,1509.39,1510.49,1504.8,1506.37,1866.0,1509.39,1510.49,1504.8,1506.37,1866.0
2023-09-13 11:30:00,1506.5,1508.75,1503.51,1503.56,4916.0,1506.5,1508.75,1503.51,1503.56,4916.0
2023-09-13 12:00:00,1504.16,1506.13,1501.74,1504.5,1033.0,1504.16,1506.13,1501.74,1504.5,1033.0
2023-09-13 12:30:00,1505.4,1506.89,1503.06,1505.61,1894.0,1505.4,1506.89,1503.06,1505.61,1894.0
2023-09-13 13:00:00,1506.26,1508.82,1505.0,1505.4,1876.0,1506.26,1508.82,1505.0,1505.4,1876.0
2023-09-13 13:30:00,1505.38,1506.58,1504.5,1505.0,1190.0,1505.38,1506.58,1504.5,1505.0,1190.0
2023-09-13 14:00:00,1504.4,1505.82,1501.44,1503.83,1050.0,1504.4,1505.82,1501.44,1503.83,1050.0
2023-09-13 14:30:00,1503.61,1504.17,1498.49,1501.31,2824.0,1503.61,1504.17,1498.49,1501.31,2824.0
2023-09-13 15:00:00,1501.49,1501.49,1497.33,1499.13,2417.0,1501.49,1501.49,1497.33,1499.13,2417.0
2023-09-13 15:30:00,1499.2,1507.1,1498.97,1503.89,11515.0,1499.2,1507.1,1498.97,1503.89,11515.0
2023-09-14 09:30:00,1517.54,1528.8,1505.06,1527.9,1681.0,1517.54,1528.8,1505.06,1527.9,1681.0
2023-09-14 10:00:00,1527.48,1527.48,1523.76,1525.44,1426.0,1527.48,1527.48,1523.76,1525.44,1426.0
2023-09-14 10:30:00,1525.44,1525.53,1518.74,1523.69,2674.0,1525.44,1525.53,1518.74,1523.69,2674.0
2023-09-14 11:00:00,1521.68,1523.4,1518.53,1520.04,1179.0,1521.68,1523.4,1518.53,1520.04,1179.0
2023-09-14 11:30:00,1520.0,1523.52,1519.26,1522.43,1199.0,1520.0,1523.52,1519.26,1522.43,1199.0
2023-09-14 12:00:00,1522.62,1523.71,1520.21,1523.46,1075.0,1522.62,1523.71,1520.21,1523.46,1075.0
2023-09-14 12:30:00,1523.48,1524.88,1520.0,1520.49,1278.0,1523.48,1524.88,1520.0,1520.49,1278.0
2023-09-14 13:00:00,1521.5,1525.35,1520.75,1525.35,1869.0,1521.5,1525.35,1520.75,1525.35,1869.0
2023-09-14 13:30:00,1525.5,1528.32,1523.99,1526.1,1237.0,1525.5,1528.32,1523.99,1526.1,1237.0
2023-09-14 14:00:00,1526.0,1526.54,1523.37,1523.69,1137.0,1526.0,1526.54,1523.37,1523.69,1137.0
2023-09-14 14:30:00,1525.2,1526.42,1523.54,1523.55,2312.0,1525.2,1526.42,1523.54,1523.55,2312.0
2023-09-14 15:00:00,1522.8,1526.44,1522.8,1523.83,2192.0,1522.8,1526.44,1522.8,1523.83,2192.0
2023-09-14 15:30:00,1523.28,1523.28,1516.97,1519.68,8880.0,1523.28,1523.28,1516.97,1519.68,8880.0
2023-09-15 09:30:00,1511.66,1522.06,1511.66,1519.92,1844.0,1511.66,1522.06,1511.66,1519.92,1844.0
2023-09-15 10:00:00,1521.46,1522.21,1513.64,1517.23,917.0,1521.46,1522.21,1513.64,1517.23,917.0
2023-09-15 10:30:00,1515.25,1516.39,1508.84,1509.38,1197.0,1515.25,1516.39,1508.84,1509.38,1197.0
2023-09-15 11:00:00,1511.23,1517.55,1509.26,1516.19,1281.0,1511.23,1517.55,1509.26,1516.19,1281.0
2023-09-15 11:30:00,1516.64,1519.69,1513.51,1519.08,1340.0,1516.64,1519.69,1513.51,1519.08,1340.0
2023-09-15 12:00:00,1519.71,1524.29,1518.2,1524.29,1723.0,1519.71,1524.29,1518.2,1524.29,1723.0
2023-09-15 12:30:00,1524.7,1527.08,1519.79,1519.79,3145.0,1524.7,1527.08,1519.79,1519.79,3145.0
2023-09-15 13:00:00,1521.63,1523.82,1520.92,1523.05,253.0,1521.63,1523.82,1520.92,1523.05,253.0
2023-09-15 13:30:00,1522.28,1526.78,1520.92,1526.78,448.0,1522.28,1526.78,1520.92,1526.78,448.0
2023-09-15 14:00:00,1524.6,1524.95,1519.84,1522.33,642.0,1524.6,1524.95,1519.84,1522.33,642.0
2023-09-15 14:30:00,1523.22,1525.43,1522.0,1525.43,580.0,1523.22,1525.43,1522.0,1525.43,580.0
2023-09-15 15:00:00,1525.44,1525.86,1522.91,1525.14,1216.0,1525.44,1525.86,1522.91,1525.14,1216.0
2023-09-15 15:30:00,1525.15,1529.11,1520.79,1520.81,6514.0,1525.15,1529.11,1520.79,1520.81,6514.0
2023-09-18 09:30:00,1524.0,1533.02,1522.3,1526.69,1568.0,1524.0,1533.02,1522.3,1526.69,1568.0
2023-09-18 10:00:00,1524.95,1530.65,1522.42,1527.15,1200.0,1524.95,1530.65,1522.42,1527.15,1200.0
2023-09-18 10:30:00,1528.46,1537.17,1526.18,1534.76,4841.0,1528.46,1537.17,1526.18,1534.76,4841.0
2023-09-18 11:00:00,1534.5,1536.9,1530.08,1536.32,1233.0,1534.5,1536.9,1530.08,1536.32,1233.0
2023-09-18 11:30:00,1535.53,1539.29,1535.23,1535.24,740.0,1535.53,1539.29,1535.23,1535.24,740.0
2023-09-18 12:00:00,1537.58,1539.97,1536.17,1538.21,1252.0,1537.58,1539.97,1536.17,1538.21,1252.0
2023-09-18 12:30:00,1538.25,1539.66,1535.34,1536.15,1509.0,1538.25,1539.66,1535.34,1536.15,1509.0
2023-09-18 13:00:00,1538.5,1541.23,1536.35,1537.17,1127.0,1538.5,1541.23,1536.35,1537.17,1127.0
2023-09-18 13:30:00,1537.0,1539.0,1536.03,1536.52,729.0,1537.0,1539.0,1536.03,1536.52,729.0
2023-09-18 14:00:00,1536.04,1538.25,1536.02,1537.21,2874.0,1536.04,1538.25,1536.02,1537.21,2874.0
2023-09-18 14:30:00,1537.0,1540.64,1536.35,1540.61,2529.0,1537.0,1540.64,1536.35,1540.61,2529.0
2023-09-18 15:00:00,1540.64,1541.38,1538.25,1539.05,781.0,1540.64,1541.38,1538.25,1539.05,781.0
2023-09-18 15:30:00,1539.05,1540.72,1535.1,1536.99,3521.0,1539.05,1540.72,1535.1,1536.99,3521.0
2023-09-19 09:30:00,1542.2,1543.31,1535.24,1539.27,1035.0,1542.2,1543.31,1535.24,1539.27,1035.0
2023-09-19 10:00:00,1543.22,1543.61,1536.13,1536.13,593.0,1543.22,1543.61,1536.13,1536.13,593.0
2023-09-19 10:30:00,1538.75,1540.0,1535.19,1537.2,1294.0,1538.75,1540.0,1535.19,1537.2,1294.0
2023-09-19 11:00:00,1536.83,1539.31,1536.81,1539.0,776.0,1536.83,1539.31,1536.81,1539.0,776.0
2023-09-19 11:30:00,1539.51,1539.51,1535.67,1537.45,902.0,1539.51,1539.51,1535.67,1537.45,902.0
2023-09-19 12:00:00,1539.26,1542.05,1538.35,1541.09,738.0,1539.26,1542.05,1538.35,1541.09,738.0
2023-09-19 12:30:00,1541.09,1541.09,1535.14,1537.0,733.0,1541.09,1541.09,1535.14,1537.0,733.0
2023-09-19 13:00:00,1537.26,1540.22,1535.69,1538.71,645.0,1537.26,1540.22,1535.69,1538.71,645.0
2023-09-19 13:30:00,1540.1,1542.32,1539.79,1540.55,903.0,1540.1,1542.32,1539.79,1540.55,903.0
2023-09-19 14:00:00,1540.05,1543.87,1540.05,1541.45,1102.0,1540.05,1543.87,1540.05,1541.45,1102.0
2023-09-19 14:30:00,1542.16,1546.87,1542.0,1545.89,993.0,1542.16,1546.87,1542.0,1545.89,993.0
2023-09-19 15:00:00,1546.02,1548.24,1543.3,1548.24,1261.0,1546.02,1548.24,1543.3,1548.24,1261.0
2023-09-19 15:30:00,1548.24,1549.29,1543.51,1544.26,2671.0,1548.24,1549.29,1543.51,1544.26,2671.0
2023-09-20 09:30:00,1545.22,1550.62,1545.01,1549.58,2934.0,1545.22,1550.62,1545.01,1549.58,2934.0
2023-09-20 10:00:00,1548.67,1554.82,1547.32,1554.82,3780.0,1548.67,1554.82,1547.32,1554.82,3780.0
2023-09-20 10:30:00,1552.15,1556.03,1552.15,1555.08,1638.0,1552.15,1556.03,1552.15,1555.08,1638.0
2023-09-20 11:00:00,1555.39,1556.88,1548.79,1554.93,2690.0,1555.39,1556.88,1548.79,1554.93,2690.0
2023-09-20 11:30:00,1554.6,1554.91,1549.27,1550.51,839.0,1554.6,1554.91,1549.27,1550.51,839.0
2023-09-20 12:00:00,1550.51,1555.46,1550.22,1555.46,322.0,1550.51,1555.46,1550.22,1555.46,322.0
2023-09-20 12:30:00,1555.14,1558.42,1552.01,1553.69,1480.0,1555.14,1558.42,1552.01,1553.69,1480.0
2023-09-20 13:00:00,1553.69,1556.42,1550.31,1551.1,1039.0,1553.69,1556.42,1550.31,1551.1,1039.0
2023-09-20 13:30:00,1552.36,1553.98,1550.7,1553.1,454.0,1552.36,1553.98,1550.7,1553.1,454.0
2023-09-20 14:00:00,1552.32,1553.0,1547.24,1548.27,1017.0,1552.32,1553.0,1547.24,1548.27,1017.0
2023-09-20 14:30:00,1551.18,1552.7,1548.96,1550.15,1156.0,1551.18,1552.7,1548.96,1550.15,1156.0
2023-09-20 15:00:00,1549.75,1552.68,1548.91,1551.55,1054.0,1549.75,1552.68,1548.91,1551.55,1054.0
2023-09-20 15:30:00,1551.44,1551.57,1542.08,1542.08,2810.0,1551.44,1551.57,1542.08,1542.08,2810.0
2023-09-21 09:30:00,1540.9,1560.0,1526.0,1530.1,2331.0,1540.9,1560.0,1526.0,1530.1,2331.0
2023-09-21 10:00:00,1530.12,1537.17,1524.08,1536.0,2001.0,1530.12,1537.17,1524.08,1536.0,2001.0
2023-09-21 10:30:00,1535.01,1540.31,1530.44,1534.33,3320.0,1535.01,1540.31,1530.44,1534.33,3320.0
2023-09-21 11:00:00,1535.74,1537.86,1530.06,1533.97,667.0,1535.74,1537.86,1530.06,1533.97,667.0
2023-09-21 11:30:00,1534.23,1535.6,1532.51,1533.1,736.0,1534.23,1535.6,1532.51,1533.1,736.0
2023-09-21 12:00:00,1533.1,1533.1,1528.2,1528.26,581.0,1533.1,1533.1,1528.2,1528.26,581.0
2023-09-21 12:30:00,1528.82,1530.59,1526.63,1530.02,550.0,1528.82,1530.59,1526.63,1530.02,550.0
2023-09-21 13:00:00,1530.02,1532.71,1527.46,1532.6,744.0,1530.02,1532.71,1527.46,1532.6,744.0
2023-09-21 13:30:00,1532.6,1533.47,1528.43,1528.44,990.0,1532.6,1533.47,1528.43,1528.44,990.0
2023-09-21 14:00:00,1529.94,1529.94,1527.22,1529.77,2471.0,1529.94,1529.94,1527.22,1529.77,2471.0
2023-09-21 14:30:00,1529.59,1529.77,1525.24,1527.42,636.0,1529.59,1529.77,1525.24,1527.42,636.0
2023-09-21 15:00:00,1526.06,1527.42,1524.14,1525.17,1178.0,1526.06,1527.42,1524.14,1525.17,1178.0
2023-09-21 15:30:00,1525.16,1526.06,1519.04,1519.07,3494.0,1525.16,1526.06,1519.04,1519.07,3494.0
2023-09-22 09:30:00,1517.19,1526.71,1500.01,1524.49,4716.0,1517.19,1526.71,1500.01,1524.49,4716.0
2023-09-22 10:00:00,1525.57,1535.53,1525.57,1531.14,1330.0,1525.57,1535.53,1525.57,1531.14,1330.0
2023-09-22 10:30:00,1531.6,1534.79,1523.28,1524.94,810.0,1531.6,1534.79,1523.28,1524.94,810.0
2023-09-22 11:00:00,1526.23,1535.14,1524.48,1532.89,1675.0,1526.23,1535.14,1524.48,1532.89,1675.0
2023-09-22 11:30:00,1534.19,1535.32,1532.69,1533.64,912.0,1534.19,1535.32,1532.69,1533.64,912.0
2023-09-22 12:00:00,1532.7,1533.15,1527.82,1531.74,1215.0,1532.7,1533.15,1527.82,1531.74,1215.0
2023-09-22 12:30:00,1530.6,1532.4,1530.34,1531.87,712.0,1530.6,1532.4,1530.34,1531.87,712.0
2023-09-22 13:00:00,1531.87,1532.7,1527.67,1531.78,2787.0,1531.87,1532.7,1527.67,1531.78,2787.0
2023-09-22 13:30:00,1532.37,1532.37,1528.0,1531.33,880.0,1532.37,1532.37,1528.0,1531.33,880.0
2023-09-22 14:00:00,1531.92,1531.98,1528.0,1530.69,1351.0,1531.92,1531.98,1528.0,1530.69,1351.0
2023-09-22 14:30:00,1531.06,1531.55,1528.0,1529.71,1661.0,1531.06,1531.55,1528.0,1529.71,1661.0
2023-09-22 15:00:00,1530.56,1533.63,1529.66,1532.86,3280.0,1530.56,1533.63,1529.66,1532.86,3280.0
2023-09-22 15:30:00,1532.84,1532.84,1525.56,1526.12,7580.0,1532.84,1532.84,1525.56,1526.12,7580.0
2023-09-25 09:30:00,1519.63,1525.51,1511.13,1524.2,1856.0,1519.63,1525.51,1511.13,1524.2,1856.0
2023-09-25 10:00:00,1519.2,1524.7,1518.11,1519.26,2702.0,1519.2,1524.7,1518.11,1519.26,2702.0
2023-09-25 10:30:00,1519.63,1521.59,1518.33,1521.59,844.0,1519.63,1521.59,1518.33,1521.59,844.0
2023-09-25 11:00:00,1523.0,1532.0,1522.62,1529.5,1382.0,1523.0,1532.0,1522.62,1529.5,1382.0
2023-09-25 11:30:00,1531.08,1533.48,1526.47,1531.13,728.0,1531.08,1533.48,1526.47,1531.13,728.0
2023-09-25 12:00:00,1531.13,1532.28,1526.54,1530.54,896.0,1531.13,1532.28,1526.54,1530.54,896.0
2023-09-25 12:30:00,1530.03,1530.81,1527.29,1528.11,996.0,1530.03,1530.81,1527.29,1528.11,996.0
2023-09-25 13:00:00,1528.91,1531.84,1523.08,1523.08,2436.0,1528.91,1531.84,1523.08,1523.08,2436.0
2023-09-25 13:30:00,1523.85,1529.35,1523.53,1529.35,1066.0,1523.85,1529.35,1523.53,1529.35,1066.0
2023-09-25 14:00:00,1529.37,1530.45,1527.75,1529.66,825.0,1529.37,1530.45,1527.75,1529.66,825.0
2023-09-25 14:30:00,1528.99,1530.28,1524.68,1528.21,1383.0,1528.99,1530.28,1524.68,1528.21,1383.0
2023-09-25 15:00:00,1528.21,1529.52,1523.4,1526.06,1863.0,1528.21,1529.52,1523.4,1526.06,1863.0
2023-09-25 15:30:00,1526.89,1530.41,1524.63,1527.0,5128.0,1526.89,1530.41,1524.63,1527.0,5128.0
2023-09-26 09:30:00,1521.71,1537.67,1512.5,1522.3,2717.0,1521.71,1537.67,1512.5,1522.3,2717.0
2023-09-26 10:00:00,1517.12,1524.16,1512.06,1513.81,1007.0,1517.12,1524.16,1512.06,1513.81,1007.0
2023-09-26 10:30:00,1513.62,1514.04,1509.86,1514.04,664.0,1513.62,1514.04,1509.86,1514.04,664.0
2023-09-26 11:00:00,1518.57,1518.57,1509.87,1510.64,968.0,1518.57,1518.57,1509.87,1510.64,968.0
2023-09-26 11:30:00,1510.27,1512.0,1507.9,1510.78,1007.0,1510.27,1512.0,1507.9,1510.78,1007.0
2023-09-26 12:00:00,1511.99,1514.0,1511.06,1512.38,723.0,1511.99,1514.0,1511.06,1512.38,723.0
2023-09-26 12:30:00,1511.98,1516.6,1511.65,1516.6,878.0,1511.98,1516.6,1511.65,1516.6,878.0
2023-09-26 13:00:00,1515.73,1516.57,1511.52,1513.18,756.0,1515.73,1516.57,1511.52,1513.18,756.0
2023-09-26 13:30:00,1513.4,1514.04,1506.49,1509.41,765.0,1513.4,1514.04,1506.49,1509.41,765.0
2023-09-26 14:00:00,1508.92,1509.06,1505.91,1505.91,824.0,1508.92,1509.06,1505.91,1505.91,824.0
2023-09-26 14:30:00,1505.0,1506.34,1502.99,1506.34,1001.0,1505.0,1506.34,1502.99,1506.34,1001.0
2023-09-26 15:00:00,1506.0,1508.09,1504.79,1507.55,779.0,1506.0,1508.09,1504.79,1507.55,779.0
2023-09-26 15:30:00,1507.71,1510.84,1503.92,1504.87,3373.0,1507.71,1510.84,1503.92,1504.87,3373.0
2023-09-27 09:30:00,1510.0,1511.18,1493.39,1501.98,7614.0,1510.0,1511.18,1493.39,1501.98,7614.0
2023-09-27 10:00:00,1502.18,1503.33,1495.0,1495.0,2313.0,1502.18,1503.33,1495.0,1495.0,2313.0
2023-09-27 10:30:00,1493.31,1500.23,1492.97,1499.37,1006.0,1493.31,1500.23,1492.97,1499.37,1006.0
2023-09-27 11:00:00,1498.19,1506.97,1498.18,1500.22,1871.0,1498.19,1506.97,1498.18,1500.22,1871.0
2023-09-27 11:30:00,1501.22,1502.41,1499.51,1501.07,410.0,1501.22,1502.41,1499.51,1501.07,410.0
2023-09-27 12:00:00,1502.56,1505.16,1496.63,1503.73,2380.0,1502.56,1505.16,1496.63,1503.73,2380.0
2023-09-27 12:30:00,1504.09,1505.08,1500.28,1500.28,1566.0,1504.09,1505.08,1500.28,1500.28,1566.0
2023-09-27 13:00:00,1498.71,1500.18,1493.4,1494.63,814.0,1498.71,1500.18,1493.4,1494.63,814.0
2023-09-27 13:30:00,1493.31,1494.41,1490.01,1494.25,1287.0,1493.31,1494.41,1490.01,1494.25,1287.0
2023-09-27 14:00:00,1494.19,1498.9,1493.34,1498.9,1581.0,1494.19,1498.9,1493.34,1498.9,1581.0
2023-09-27 14:30:00,1500.03,1504.88,1498.91,1500.97,1094.0,1500.03,1504.88,1498.91,1500.97,1094.0
2023-09-27 15:00:00,1500.97,1506.51,1500.77,1503.4,1775.0,1500.97,1506.51,1500.77,1503.4,1775.0
2023-09-27 15:30:00,1503.48,1503.6,1496.86,1498.98,5649.0,1503.48,1503.6,1496.86,1498.98,5649.0
2023-09-28 09:30:00,1501.06,1511.52,1499.99,1506.52,1485.0,1501.06,1511.52,1499.99,1506.52,1485.0
2023-09-28 10:00:00,1507.8,1511.38,1505.88,1509.67,1739.0,1507.8,1511.38,1505.88,1509.67,1739.0
2023-09-28 10:30:00,1507.72,1509.96,1506.02,1507.35,462.0,1507.72,1509.96,1506.02,1507.35,462.0
2023-09-28 11:00:00,1507.78,1511.71,1506.69,1510.41,840.0,1507.78,1511.71,1506.69,1510.41,840.0
2023-09-28 11:30:00,1510.38,1512.99,1507.53,1507.53,796.0,1510.38,1512.99,1507.53,1507.53,796.0
2023-09-28 12:00:00,1506.5,1509.84,1505.48,1509.22,384.0,1506.5,1509.84,1505.48,1509.22,384.0
2023-09-28 12:30:00,1509.81,1510.38,1508.57,1509.48,224.0,1509.81,1510.38,1508.57,1509.48,224.0
2023-09-28 13:00:00,1509.48,1510.66,1506.0,1506.03,1044.0,1509.48,1510.66,1506.0,1506.03,1044.0
2023-09-28 13:30:00,1506.03,1509.11,1505.7,1507.9,419.0,1506.03,1509.11,1505.7,1507.9,419.0
2023-09-28 14:00:00,1508.01,1509.98,1506.29,1509.8,1778.0,1508.01,1509.98,1506.29,1509.8,1778.0
2023-09-28 14:30:00,1507.64,1509.2,1503.41,1509.2,1124.0,1507.64,1509.2,1503.41,1509.2,1124.0
2023-09-28 15:00:00,1509.19,1512.84,1508.06,1511.98,734.0,1509.19,1512.84,1508.06,1511.98,734.0
2023-09-28 15:30:00,1511.95,1512.83,1506.41,1508.96,4247.0,1511.95,1512.83,1506.41,1508.96,4247.0
2023-09-29 09:30:00,1509.24,1512.0,1490.06,1497.22,3904.0,1509.24,1512.0,1490.06,1497.22,3904.0
2023-09-29 10:00:00,1502.94,1504.35,1492.99,1495.0,1032.0,1502.94,1504.35,1492.99,1495.0,1032.0
2023-09-29 10:30:00,1494.46,1500.99,1491.14,1497.9,1465.0,1494.46,1500.99,1491.14,1497.9,1465.0
2023-09-29 11:00:00,1499.33,1501.44,1494.78,1500.36,1605.0,1499.33,1501.44,1494.78,1500.36,1605.0
2023-09-29 11:30:00,1500.94,1501.0,1491.42,1491.43,670.0,1500.94,1501.0,1491.42,1491.43,670.0
2023-09-29 12:00:00,1492.99,1497.98,1491.15,1492.76,888.0,1492.99,1497.98,1491.15,1492.76,888.0
2023-09-29 12:30:00,1495.28,1495.28,1482.26,1486.7,1225.0,1495.28,1495.28,1482.26,1486.7,1225.0
2023-09-29 13:00:00,1485.11,1488.52,1481.6,1482.1,512.0,1485.11,1488.52,1481.6,1482.1,512.0
2023-09-29 13:30:00,1482.0,1483.48,1474.21,1475.0,2651.0,1482.0,1483.48,1474.21,1475.0,2651.0
2023-09-29 14:00:00,1474.53,1476.02,1471.37,1473.79,1218.0,1474.53,1476.02,1471.37,1473.79,1218.0
2023-09-29 14:30:00,1472.81,1479.25,1470.15,1478.36,1520.0,1472.81,1479.25,1470.15,1478.36,1520.0
2023-09-29 15:00:00,1479.1,1481.0,1475.44,1477.3,1410.0,1479.1,1481.0,1475.44,1477.3,1410.0
2023-09-29 15:30:00,1477.09,1479.02,1472.01,1472.06,4577.0,1477.09,1479.02,1472.01,1472.06,4577.0
2023-10-02 09:30:00,1467.48,1479.66,1460.23,1462.61,3832.0,1467.48,1479.66,1460.23,1462.61,3832.0
2023-10-02 10:00:00,1464.25,1467.46,1461.52,1463.31,1755.0,1464.25,1467.46,1461.52,1463.31,1755.0
2023-10-02 10:30:00,1463.23,1464.37,1452.64,1453.66,938.0,1463.23,1464.37,1452.64,1453.66,938.0
2023-10-02 11:00:00,1458.63,1462.49,1453.97,1456.51,1837.0,1458.63,1462.49,1453.97,1456.51,1837.0
2023-10-02 11:30:00,1458.0,1463.5,1456.89,1459.18,1948.0,1458.0,1463.5,1456.89,1459.18,1948.0
2023-10-02 12:00:00,1461.51,1462.74,1456.11,1460.24,977.0,1461.51,1462.74,1456.11,1460.24,977.0
2023-10-02 12:30:00,1461.81,1463.25,1458.69,1460.11,561.0,1461.81,1463.25,1458.69,1460.11,561.0
2023-10-02 13:00:00,1462.01,1465.06,1459.31,1462.77,690.0,1462.01,1465.06,1459.31,1462.77,690.0
2023-10-02 13:30:00,1462.94,1463.2,1459.4,1460.33,867.0,1462.94,1463.2,1459.4,1460.33,867.0
2023-10-02 14:00:00,1460.51,1462.36,1458.0,1458.0,2529.0,1460.51,1462.36,1458.0,1458.0,2529.0
2023-10-02 14:30:00,1458.45,1461.4,1457.5,1459.18,1570.0,1458.45,1461.4,1457.5,1459.18,1570.0
2023-10-02 15:00:00,1460.74,1463.5,1459.25,1462.5,1203.0,1460.74,1463.5,1459.25,1462.5,1203.0
2023-10-02 15:30:00,1461.02,1463.26,1455.21,1460.75,4906.0,1461.02,1463.26,1455.21,1460.75,4906.0
2023-10-03 09:30:00,1459.99,1464.81,1455.45,1464.81,1159.0,1459.99,1464.81,1455.45,1464.81,1159.0
2023-10-03 10:00:00,1462.74,1462.74,1455.01,1456.49,2372.0,1462.74,1462.74,1455.01,1456.49,2372.0
2023-10-03 10:30:00,1454.68,1455.17,1450.84,1452.05,1022.0,1454.68,1455.17,1450.84,1452.05,1022.0
2023-10-03 11:00:00,1453.82,1453.82,1450.01,1451.39,780.0,1453.82,1453.82,1450.01,1451.39,780.0
2023-10-03 11:30:00,1452.16,1452.16,1443.08,1443.81,716.0,1452.16,1452.16,1443.08,1443.81,716.0
2023-10-03 12:00:00,1444.22,1448.0,1443.58,1448.0,397.0,1444.22,1448.0,1443.58,1448.0,397.0
2023-10-03 12:30:00,1448.68,1451.62,1448.45,1448.46,246.0,1448.68,1451.62,1448.45,1448.46,246.0
2023-10-03 13:00:00,1451.21,1452.9,1449.71,1451.52,442.0,1451.21,1452.9,1449.71,1451.52,442.0
2023-10-03 13:30:00,1451.11,1451.97,1447.01,1447.01,469.0,1451.11,1451.97,1447.01,1447.01,469.0
2023-10-03 14:00:00,1445.31,1447.42,1442.0,1443.71,1295.0,1445.31,1447.42,1442.0,1443.71,1295.0
2023-10-03 14:30:00,1443.65,1445.12,1442.32,1443.2,1001.0,1443.65,1445.12,1442.32,1443.2,1001.0
2023-10-03 15:00:00,1443.2,1447.89,1441.9,1445.46,817.0,1443.2,1447.89,1441.9,1445.46,817.0
2023-10-03 15:30:00,1445.65,1449.78,1444.49,1448.56,2363.0,1445.65,1449.78,1444.49,1448.56,2363.0
2023-10-04 09:30:00,1445.2,1451.94,1441.02,1446.87,2459.0,1445.2,1451.94,1441.02,1446.87,2459.0
2023-10-04 10:00:00,1447.85,1447.85,1441.91,1444.88,1312.0,1447.85,1447.85,1441.91,1444.88,1312.0
2023-10-04 10:30:00,1446.59,1448.74,1443.06,1447.12,578.0,1446.59,1448.74,1443.06,1447.12,578.0
2023-10-04 11:00:00,1447.44,1452.05,1447.42,1451.23,916.0,1447.44,1452.05,1447.42,1451.23,916.0
2023-10-04 11:30:00,1451.9,1461.73,1451.9,1460.03,996.0,1451.9,1461.73,1451.9,1460.03,996.0
2023-10-04 12:00:00,1459.79,1464.27,1459.67,1462.86,1058.0,1459.79,1464.27,1459.67,1462.86,1058.0
2023-10-04 12:30:00,1463.74,1464.54,1458.53,1458.7,925.0,1463.74,1464.54,1458.53,1458.7,925.0
2023-10-04 13:00:00,1458.99,1459.15,1455.49,1456.6,747.0,1458.99,1459.15,1455.49,1456.6,747.0
2023-10-04 13:30:00,1456.38,1457.18,1451.28,1451.6,575.0,1456.38,1457.18,1451.28,1451.6,575.0
2023-10-04 14:00:00,1452.91,1457.67,1452.3,1455.31,988.0,1452.91,1457.67,1452.3,1455.31,988.0
2023-10-04 14:30:00,1454.11,1458.47,1452.84,1458.47,802.0,1454.11,1458.47,1452.84,1458.47,802.0
2023-10-04 15:00:00,1459.97,1461.3,1456.52,1460.39,868.0,1459.97,1461.3,1456.52,1460.39,868.0
2023-10-04 15:30:00,1461.08,1462.2,1458.58,1459.88,3365.0,1461.08,1462.2,1458.58,1459.88,3365.0
2023-10-05 09:30:00,1458.06,1474.59,1457.77,1474.49,1763.0,1458.06,1474.59,1457.77,1474.49,1763.0
2023-10-05 10:00:00,1472.8,1479.44,1470.01,1474.0,1570.0,1472.8,1479.44,1470.01,1474.0,1570.0
2023-10-05 10:30:00,1474.0,1475.0,1468.2,1469.07,1216.0,1474.0,1475.0,1468.2,1469.07,1216.0
2023-10-05 11:00:00,1467.8,1467.8,1460.72,1463.04,1234.0,1467.8,1467.8,1460.72,1463.04,1234.0
2023-10-05 11:30:00,1460.54,1465.84,1460.11,1463.09,1145.0,1460.54,1465.84,1460.11,1463.09,1145.0
2023-10-05 12:00:00,1464.5,1468.34,1463.74,1467.33,360.0,1464.5,1468.34,1463.74,1467.33,360.0
2023-10-05 12:30:00,1467.81,1468.31,1452.15,1459.52,478.0,1467.81,1468.31,1452.15,1459.52,478.0
2023-10-05 13:00:00,1462.16,1465.08,1457.75,1462.7,347.0,1462.16,1465.08,1457.75,1462.7,347.0
2023-10-05 13:30:00,1465.07,1468.11,1464.7,1466.28,374.0,1465.07,1468.11,1464.7,1466.28,374.0
2023-10-05 14:00:00,1466.6,1466.68,1461.38,1465.4,600.0,1466.6,1466.68,1461.38,1465.4,600.0
2023-10-05 14:30:00,1465.9,1469.0,1465.58,1469.0,911.0,1465.9,1469.0,1465.58,1469.0,911.0
2023-10-05 15:00:00,1469.0,1469.82,1465.72,1469.0,887.0,1469.0,1469.82,1465.72,1469.0,887.0
2023-10-05 15:30:00,1469.16,1473.88,1462.74,1463.87,4075.0,1469.16,1473.88,1462.74,1463.87,4075.0
2023-10-06 09:30:00,1463.19,1478.88,1455.54,1473.46,1124.0,1463.19,1478.88,1455.54,1473.46,1124.0
2023-10-06 10:00:00,1471.85,1482.56,1468.46,1471.16,920.0,1471.85,1482.56,1468.46,1471.16,920.0
2023-10-06 10:30:00,1469.16,1474.36,1461.55,1463.06,355.0,1469.16,1474.36,1461.55,1463.06,355.0
2023-10-06 11:00:00,1462.31,1469.85,1460.85,1466.68,944.0,1462.31,1469.85,1460.85,1466.68,944.0
2023-10-06 11:30:00,1468.7,1479.09,1468.7,1478.62,990.0,1468.7,1479.09,1468.7,1478.62,990.0
2023-10-06 12:00:00,1476.31,1478.15,1463.73,1468.7,1564.0,1476.31,1478.15,1463.73,1468.7,1564.0
2023-10-06 12:30:00,1469.09,1470.19,1464.41,1464.41,881.0,1469.09,1470.19,1464.41,1464.41,881.0
2023-10-06 13:00:00,1467.11,1472.97,1465.6,1472.97,398.0,1467.11,1472.97,1465.6,1472.97,398.0
2023-10-06 13:30:00,1473.23,1475.25,1468.75,1471.72,739.0,1473.23,1475.25,1468.75,1471.72,739.0
2023-10-06 14:00:00,1471.46,1473.82,1469.89,1473.82,304.0,1471.46,1473.82,1469.89,1473.82,304.0
2023-10-06 14:30:00,1472.66,1473.82,1469.61,1470.79,845.0,1472.66,1473.82,1469.61,1470.79,845.0
2023-10-06 15:00:00,1471.64,1471.72,1468.97,1468.98,981.0,1471.64,1471.72,1468.97,1468.98,981.0
2023-10-06 15:30:00,1469.86,1476.94,1461.57,1462.84,3970.0,1469.86,1476.94,1461.57,1462.84,3970.0
2023-10-09 09:30:00,1451.23,1462.1,1451.23,1460.81,641.0,1451.23,1462.1,1451.23,1460.81,641.0
2023-10-09 10:00:00,1462.39,1464.5,1460.81,1462.45,296.0,1462.39,1464.5,1460.81,1462.45,296.0
2023-10-09 10:30:00,1463.35,1463.69,1460.91,1463.0,1936.0,1463.35,1463.69,1460.91,1463.0,1936.0
2023-10-09 11:00:00,1461.31,1464.3,1461.31,1463.38,703.0,1461.31,1464.3,1461.31,1463.38,703.0
2023-10-09 11:30:00,1463.38,1465.33,1457.81,1459.53,1304.0,1463.38,1465.33,1457.81,1459.53,1304.0
2023-10-09 12:00:00,1459.98,1465.63,1459.98,1462.93,1471.0,1459.98,1465.63,1459.98,1462.93,1471.0
2023-10-09 12:30:00,1462.83,1462.83,1458.19,1460.75,1829.0,1462.83,1462.83,1458.19,1460.75,1829.0
2023-10-09 13:00:00,1460.0,1462.12,1458.39,1462.03,374.0,1460.0,1462.12,1458.39,1462.03,374.0
2023-10-09 13:30:00,1459.76,1466.21,1459.76,1466.21,533.0,1459.76,1466.21,1459.76,1466.21,533.0
2023-10-09 14:00:00,1465.04,1468.55,1464.02,1466.46,591.0,1465.04,1468.55,1464.02,1466.46,591.0
2023-10-09 14:30:00,1465.51,1467.0,1463.12,1466.55,721.0,1465.51,1467.0,1463.12,1466.55,721.0
2023-10-09 15:00:00,1465.52,1465.52,1461.05,1462.37,795.0,1465.52,1465.52,1461.05,1462.37,795.0
2023-10-09 15:30:00,1460.56,1466.05,1460.56,1462.64,2561.0,1460.56,1466.05,1460.56,1462.64,2561.0
2023-10-10 09:30:00,1464.95,1472.21,1462.01,1463.98,2174.0,1464.95,1472.21,1462.01,1463.98,2174.0
2023-10-10 10:00:00,1464.26,1466.58,1462.84,1464.33,596.0,1464.26,1466.58,1462.84,1464.33,596.0
2023-10-10 10:30:00,1463.89,1465.49,1460.47,1462.04,868.0,1463.89,1465.49,1460.47,1462.04,868.0
2023-10-10 11:00:00,1462.45,1470.05,1461.34,1470.05,591.0,1462.45,1470.05,1461.34,1470.05,591.0
2023-10-10 11:30:00,1470.45,1470.45,1466.49,1467.04,1380.0,1470.45,1470.45,1466.49,1467.04,1380.0
2023-10-10 12:00:00,1468.0,1471.93,1467.75,1471.2,812.0,1468.0,1471.93,1467.75,1471.2,812.0
2023-10-10 12:30:00,1471.24,1471.24,1466.57,1468.28,826.0,1471.24,1471.24,1466.57,1468.28,826.0
2023-10-10 13:00:00,1466.74,1467.42,1462.75,1465.73,566.0,1466.74,1467.42,1462.75,1465.73,566.0
2023-10-10 13:30:00,1464.81,1465.87,1461.45,1465.72,669.0,1464.81,1465.87,1461.45,1465.72,669.0
2023-10-10 14:00:00,1465.72,1467.14,1461.89,1465.38,1599.0,1465.72,1467.14,1461.89,1465.38,1599.0
2023-10-10 14:30:00,1466.28,1469.8,1463.71,1464.52,1097.0,1466.28,1469.8,1463.71,1464.52,1097.0
2023-10-10 15:00:00,1464.55,1466.22,1462.64,1463.02,1893.0,1464.55,1466.22,1462.64,1463.02,1893.0
2023-10-10 15:30:00,1462.85,1468.08,1462.31,1463.41,4616.0,1462.85,1468.08,1462.31,1463.41,4616.0
2023-10-11 09:30:00,1460.0,1478.51,1460.0,1475.8,4911.0,1460.0,1478.51,1460.0,1475.8,4911.0
2023-10-11 10:00:00,1477.92,1482.55,1476.44,1481.57,856.0,1477.92,1482.55,1476.44,1481.57,856.0
2023-10-11 10:30:00,1482.99,1484.96,1478.8,1480.5,928.0,1482.99,1484.96,1478.8,1480.5,928.0
2023-10-11 11:00:00,1480.4,1481.72,1477.32,1479.23,624.0,1480.4,1481.72,1477.32,1479.23,624.0
2023-10-11 11:30:00,1480.44,1484.65,1479.13,1483.06,1326.0,1480.44,1484.65,1479.13,1483.06,1326.0
2023-10-11 12:00:00,1483.13,1483.79,1475.46,1475.57,1006.0,1483.13,1483.79,1475.46,1475.57,1006.0
2023-10-11 12:30:00,1477.55,1479.06,1476.45,1478.08,901.0,1477.55,1479.06,1476.45,1478.08,901.0
2023-10-11 13:00:00,1478.28,1480.61,1477.54,1479.01,712.0,1478.28,1480.61,1477.54,1479.01,712.0
2023-10-11 13:30:00,1479.13,1482.4,1478.54,1481.96,613.0,1479.13,1482.4,1478.54,1481.96,613.0
2023-10-11 14:00:00,1482.5,1484.82,1481.98,1484.27,569.0,1482.5,1484.82,1481.98,1484.27,569.0
2023-10-11 14:30:00,1484.5,1485.04,1482.04,1484.2,1423.0,1484.5,1485.04,1482.04,1484.2,1423.0
2023-10-11 15:00:00,1484.2,1488.21,1484.2,1487.0,1174.0,1484.2,1488.21,1484.2,1487.0,1174.0
2023-10-11 15:30:00,1486.02,1490.19,1485.6,1490.15,4504.0,1486.02,1490.19,1485.6,1490.15,4504.0
2023-10-12 09:30:00,1487.86,1492.85,1481.42,1487.0,4057.0,1487.86,1492.85,1481.42,1487.0,4057.0
2023-10-12 10:00:00,1486.51,1486.51,1474.72,1482.07,551.0,1486.51,1486.51,1474.72,1482.07,551.0
2023-10-12 10:30:00,1485.97,1487.46,1480.65,1487.46,779.0,1485.97,1487.46,1480.65,1487.46,779.0
2023-10-12 11:00:00,1485.4,1487.04,1484.62,1486.89,424.0,1485.4,1487.04,1484.62,1486.89,424.0
2023-10-12 11:30:00,1485.11,1486.68,1483.89,1485.28,486.0,1485.11,1486.68,1483.89,1485.28,486.0
2023-10-12 12:00:00,1486.87,1490.93,1485.17,1488.42,618.0,1486.87,1490.93,1485.17,1488.42,618.0
2023-10-12 12:30:00,1488.91,1489.47,1486.84,1488.03,420.0,1488.91,1489.47,1486.84,1488.03,420.0
2023-10-12 13:00:00,1487.94,1489.29,1477.82,1481.11,1858.0,1487.94,1489.29,1477.82,1481.11,1858.0
2023-10-12 13:30:00,1479.41,1479.53,1475.61,1476.58,920.0,1479.41,1479.53,1475.61,1476.58,920.0
2023-10-12 14:00:00,1476.95,1482.63,1474.81,1477.53,626.0,1476.95,1482.63,1474.81,1477.53,626.0
2023-10-12 14:30:00,1479.91,1481.75,1476.94,1479.0,494.0,1479.91,1481.75,1476.94,1479.0,494.0
2023-10-12 15:00:00,1481.52,1485.67,1480.74,1484.29,1354.0,1481.52,1485.67,1480.74,1484.29,1354.0
2023-10-12 15:30:00,1483.56,1489.4,1482.41,1485.89,6067.0,1483.56,1489.4,1482.41,1485.89,6067.0
2023-10-13 09:30:00,1493.0,1507.83,1489.07,1496.22,5590.0,1493.0,1507.83,1489.07,1496.22,5590.0
2023-10-13 10:00:00,1495.83,1498.76,1485.81,1489.53,554.0,1495.83,1498.76,1485.81,1489.53,554.0
2023-10-13 10:30:00,1492.15,1492.98,1488.76,1492.09,765.0,1492.15,1492.98,1488.76,1492.09,765.0
2023-10-13 11:00:00,1489.18,1495.38,1486.0,1489.7,1436.0,1489.18,1495.38,1486.0,1489.7,1436.0
2023-10-13 11:30:00,1491.36,1495.63,1488.22,1495.62,5996.0,1491.36,1495.63,1488.22,1495.62,5996.0
2023-10-13 12:00:00,1495.01,1500.31,1494.15,1499.61,921.0,1495.01,1500.31,1494.15,1499.61,921.0
2023-10-13 12:30:00,1500.3,1502.42,1492.88,1492.98,1043.0,1500.3,1502.42,1492.88,1492.98,1043.0
2023-10-13 13:00:00,1493.06,1494.35,1486.71,1486.82,1964.0,1493.06,1494.35,1486.71,1486.82,1964.0
2023-10-13 13:30:00,1489.38,1494.15,1486.25,1491.62,1262.0,1489.38,1494.15,1486.25,1491.62,1262.0
2023-10-13 14:00:00,1491.59,1495.0,1491.4,1491.4,423.0,1491.59,1495.0,1491.4,1491.4,423.0
2023-10-13 14:30:00,1491.11,1494.75,1488.2,1494.3,1135.0,1491.11,1494.75,1488.2,1494.3,1135.0
2023-10-13 15:00:00,1493.67,1496.75,1491.07,1493.47,3628.0,1493.67,1496.75,1491.07,1493.47,3628.0
2023-10-13 15:30:00,1491.43,1499.49,1491.43,1494.85,5440.0,1491.43,1499.49,1491.43,1494.85,5440.0
2023-10-16 09:30:00,1501.56,1518.81,1501.56,1518.81,6701.0,1501.56,1518.81,1501.56,1518.81,6701.0
2023-10-16 10:00:00,1516.0,1524.29,1510.49,1518.25,1234.0,1516.0,1524.29,1510.49,1518.25,1234.0
2023-10-16 10:30:00,1518.25,1528.08,1518.25,1525.5,3032.0,1518.25,1528.08,1518.25,1525.5,3032.0
2023-10-16 11:00:00,1523.17,1524.77,1512.9,1514.22,1040.0,1523.17,1524.77,1512.9,1514.22,1040.0
2023-10-16 11:30:00,1514.1,1514.72,1509.8,1509.8,969.0,1514.1,1514.72,1509.8,1509.8,969.0
2023-10-16 12:00:00,1510.0,1513.11,1508.0,1509.26,477.0,1510.0,1513.11,1508.0,1509.26,477.0
2023-10-16 12:30:00,1508.63,1510.05,1504.65,1508.62,698.0,1508.63,1510.05,1504.65,1508.62,698.0
2023-10-16 13:00:00,1508.71,1510.6,1501.61,1505.92,495.0,1508.71,1510.6,1501.61,1505.92,495.0
2023-10-16 13:30:00,1504.86,1511.94,1504.85,1510.8,360.0,1504.86,1511.94,1504.85,1510.8,360.0
2023-10-16 14:00:00,1510.79,1511.49,1506.85,1511.1,618.0,1510.79,1511.49,1506.85,1511.1,618.0
2023-10-16 14:30:00,1508.86,1513.87,1506.62,1509.79,1184.0,1508.86,1513.87,1506.62,1509.79,1184.0
2023-10-16 15:00:00,1509.79,1512.13,1507.64,1511.67,2417.0,1509.79,1512.13,1507.64,1511.67,2417.0
2023-10-16 15:30:00,1510.0,1511.3,1505.6,1507.89,4287.0,1510.0,1511.3,1505.6,1507.89,4287.0
2023-10-17 09:30:00,1502.0,1514.15,1500.01,1507.85,3871.0,1502.0,1514.15,1500.01,1507.85,3871.0
2023-10-17 10:00:00,1514.0,1518.66,1510.19,1516.44,3340.0,1514.0,1518.66,1510.19,1516.44,3340.0
2023-10-17 10:30:00,1515.09,1521.98,1515.09,1521.98,518.0,1515.09,1521.98,1515.09,1521.98,518.0
2023-10-17 11:00:00,1521.57,1526.06,1518.23,1521.3,601.0,1521.57,1526.06,1518.23,1521.3,601.0
2023-10-17 11:30:00,1519.41,1524.39,1517.29,1521.0,959.0,1519.41,1524.39,1517.29,1521.0,959.0
2023-10-17 12:00:00,1523.5,1524.73,1519.94,1520.43,316.0,1523.5,1524.73,1519.94,1520.43,316.0
2023-10-17 12:30:00,1522.46,1524.57,1517.66,1518.87,1362.0,1522.46,1524.57,1517.66,1518.87,1362.0
2023-10-17 13:00:00,1518.84,1518.84,1514.51,1515.39,325.0,1518.84,1518.84,1514.51,1515.39,325.0
2023-10-17 13:30:00,1516.39,1516.47,1507.02,1511.68,1251.0,1516.39,1516.47,1507.02,1511.68,1251.0
2023-10-17 14:00:00,1513.31,1513.63,1507.99,1513.29,6665.0,1513.31,1513.63,1507.99,1513.29,6665.0
2023-10-17 14:30:00,1512.41,1515.13,1504.85,1506.44,4339.0,1512.41,1515.13,1504.85,1506.44,4339.0
2023-10-17 15:00:00,1508.81,1514.28,1508.0,1509.81,4547.0,1508.81,1514.28,1508.0,1509.81,4547.0
2023-10-17 15:30:00,1509.95,1511.02,1500.02,1502.41,6267.0,1509.95,1511.02,1500.02,1502.41,6267.0
2023-10-18 09:30:00,1495.33,1503.71,1486.65,1495.05,6645.0,1495.33,1503.71,1486.65,1495.05,6645.0
2023-10-18 10:00:00,1494.23,1505.43,1493.13,1503.24,2000.0,1494.23,1505.43,1493.13,1503.24,2000.0
2023-10-18 10:30:00,1503.25,1510.11,1502.5,1510.11,527.0,1503.25,1510.11,1502.5,1510.11,527.0
2023-10-18 11:00:00,1506.94,1508.1,1501.52,1506.69,3157.0,1506.94,1508.1,1501.52,1506.69,3157.0
2023-10-18 11:30:00,1510.55,1510.55,1505.98,1507.51,400.0,1510.55,1510.55,1505.98,1507.51,400.0
2023-10-18 12:00:00,1507.69,1510.11,1500.49,1500.75,795.0,1507.69,1510.11,1500.49,1500.75,795.0
2023-10-18 12:30:00,1501.54,1502.68,1498.48,1499.37,444.0,1501.54,1502.68,1498.48,1499.37,444.0
2023-10-18 13:00:00,1499.11,1508.76,1499.11,1502.91,1004.0,1499.11,1508.76,1499.11,1502.91,1004.0
2023-10-18 13:30:00,1503.34,1507.1,1501.0,1505.13,658.0,1503.34,1507.1,1501.0,1505.13,658.0
2023-10-18 14:00:00,1504.52,1508.89,1502.88,1502.88,651.0,1504.52,1508.89,1502.88,1502.88,651.0
2023-10-18 14:30:00,1502.58,1506.77,1501.27,1506.76,3598.0,1502.58,1506.77,1501.27,1506.76,3598.0
2023-10-18 15:00:00,1506.3,1506.43,1500.7,1500.7,1443.0,1506.3,1506.43,1500.7,1500.7,1443.0
2023-10-18 15:30:00,1501.87,1503.14,1496.01,1496.25,3235.0,1501.87,1503.14,1496.01,1496.25,3235.0
2023-10-19 09:30:00,1500.93,1506.89,1494.3,1497.55,4310.0,1500.93,1506.89,1494.3,1497.55,4310.0
2023-10-19 10:00:00,1503.66,1504.08,1488.15,1496.17,4463.0,1503.66,1504.08,1488.15,1496.17,4463.0
2023-10-19 10:30:00,1494.51,1494.81,1489.5,1492.95,1131.0,1494.51,1494.81,1489.5,1492.95,1131.0
2023-10-19 11:00:00,1493.4,1496.86,1493.22,1495.54,1096.0,1493.4,1496.86,1493.22,1495.54,1096.0
2023-10-19 11:30:00,1494.07,1496.76,1490.31,1491.08,1318.0,1494.07,1496.76,1490.31,1491.08,1318.0
2023-10-19 12:00:00,1489.49,1500.0,1489.49,1493.23,932.0,1489.49,1500.0,1489.49,1493.23,932.0
2023-10-19 12:30:00,1493.23,1497.56,1486.16,1497.06,2132.0,1493.23,1497.56,1486.16,1497.06,2132.0
2023-10-19 13:00:00,1497.07,1509.72,1494.42,1494.94,1718.0,1497.07,1509.72,1494.42,1494.94,1718.0
2023-10-19 13:30:00,1494.94,1495.46,1491.32,1492.53,591.0,1494.94,1495.46,1491.32,1492.53,591.0
2023-10-19 14:00:00,1492.87,1494.2,1489.23,1489.6,532.0,1492.87,1494.2,1489.23,1489.6,532.0
2023-10-19 14:30:00,1489.23,1489.23,1480.45,1480.72,1236.0,1489.23,1489.23,1480.45,1480.72,1236.0
2023-10-19 15:00:00,1481.25,1483.2,1477.54,1479.12,1370.0,1481.25,1483.2,1477.54,1479.12,1370.0
2023-10-19 15:30:00,1480.22,1482.55,1475.66,1481.2,6141.0,1480.22,1482.55,1475.66,1481.2,6141.0
2023-10-20 09:30:00,1480.51,1488.81,1461.88,1463.54,3494.0,1480.51,1488.81,1461.88,1463.54,3494.0
2023-10-20 10:00:00,1463.54,1464.19,1453.28,1462.02,2790.0,1463.54,1464.19,1453.28,1462.02,2790.0
2023-10-20 10:30:00,1460.61,1462.86,1457.79,1461.48,1079.0,1460.61,1462.86,1457.79,1461.48,1079.0
2023-10-20 11:00:00,1461.49,1463.84,1457.68,1460.97,1123.0,1461.49,1463.84,1457.68,1460.97,1123.0
2023-10-20 11:30:00,1459.94,1464.02,1459.43,1461.78,950.0,1459.94,1464.02,1459.43,1461.78,950.0
2023-10-20 12:00:00,1461.8,1463.65,1460.11,1460.91,870.0,1461.8,1463.65,1460.11,1460.91,870.0
2023-10-20 12:30:00,1461.7,1465.05,1461.16,1463.66,843.0,1461.7,1465.05,1461.16,1463.66,843.0
2023-10-20 13:00:00,1463.16,1464.55,1456.54,1459.45,850.0,1463.16,1464.55,1456.54,1459.45,850.0
2023-10-20 13:30:00,1460.57,1464.0,1459.65,1460.84,543.0,1460.57,1464.0,1459.65,1460.84,543.0
2023-10-20 14:00:00,1462.08,1464.79,1460.52,1462.11,807.0,1462.08,1464.79,1460.52,1462.11,807.0
2023-10-20 14:30:00,1461.6,1462.71,1454.08,1454.68,768.0,1461.6,1462.71,1454.08,1454.68,768.0
2023-10-20 15:00:00,1457.96,1458.81,1454.41,1457.07,1559.0,1457.96,1458.81,1454.41,1457.07,1559.0
2023-10-20 15:30:00,1458.77,1463.06,1450.0,1453.46,3642.0,1458.77,1463.06,1450.0,1453.46,3642.0
2023-10-23 09:30:00,1450.02,1458.0,1441.23,1446.11,1805.0,1450.02,1458.0,1441.23,1446.11,1805.0
2023-10-23 10:00:00,1449.95,1449.95,1434.88,1437.7,867.0,1449.95,1449.95,1434.88,1437.7,867.0
2023-10-23 10:30:00,1435.61,1443.27,1430.19,1443.27,1151.0,1435.61,1443.27,1430.19,1443.27,1151.0
2023-10-23 11:00:00,1439.4,1443.86,1435.95,1443.07,417.0,1439.4,1443.86,1435.95,1443.07,417.0
2023-10-23 11:30:00,1441.77,1444.21,1437.41,1444.21,755.0,1441.77,1444.21,1437.41,1444.21,755.0
2023-10-23 12:00:00,1445.4,1445.84,1437.82,1442.28,1167.0,1445.4,1445.84,1437.82,1442.28,1167.0
2023-10-23 12:30:00,1442.97,1445.48,1440.88,1443.72,479.0,1442.97,1445.48,1440.88,1443.72,479.0
2023-10-23 13:00:00,1441.85,1445.47,1438.4,1438.4,468.0,1441.85,1445.47,1438.4,1438.4,468.0
2023-10-23 13:30:00,1438.66,1442.22,1438.13,1440.0,876.0,1438.66,1442.22,1438.13,1440.0,876.0
2023-10-23 14:00:00,1439.0,1440.82,1435.41,1436.46,530.0,1439.0,1440.82,1435.41,1436.46,530.0
2023-10-23 14:30:00,1435.14,1444.12,1435.14,1442.61,932.0,1435.14,1444.12,1435.14,1442.61,932.0
2023-10-23 15:00:00,1441.51,1442.79,1435.0,1435.0,1574.0,1441.51,1442.79,1435.0,1435.0,1574.0
2023-10-23 15:30:00,1436.0,1439.08,1433.69,1433.95,4704.0,1436.0,1439.08,1433.69,1433.95,4704.0
2023-10-24 09:30:00,1446.12,1461.31,1444.48,1460.0,2372.0,1446.12,1461.31,1444.48,1460.0,2372.0
2023-10-24 10:00:00,1461.39,1462.0,1452.87,1459.56,1333.0,1461.39,1462.0,1452.87,1459.56,1333.0
2023-10-24 10:30:00,1458.38,1467.26,1458.38,1466.22,1070.0,1458.38,1467.26,1458.38,1466.22,1070.0
2023-10-24 11:00:00,1465.24,1467.2,1458.97,1461.31,1192.0,1465.24,1467.2,1458.97,1461.31,1192.0
2023-10-24 11:30:00,1461.35,1463.44,1458.59,1460.81,890.0,1461.35,1463.44,1458.59,1460.81,890.0
2023-10-24 12:00:00,1460.57,1464.9,1457.84,1457.84,620.0,1460.57,1464.9,1457.84,1457.84,620.0
2023-10-24 12:30:00,1461.34,1461.34,1457.0,1459.95,1291.0,1461.34,1461.34,1457.0,1459.95,1291.0
2023-10-24 13:00:00,1461.01,1466.1,1460.91,1466.0,2525.0,1461.01,1466.1,1460.91,1466.0,2525.0
2023-10-24 13:30:00,1466.15,1469.28,1460.85,1462.71,732.0,1466.15,1469.28,1460.85,1462.71,732.0
2023-10-24 14:00:00,1462.73,1469.0,1462.39,1468.92,1180.0,1462.73,1469.0,1462.39,1468.92,1180.0
2023-10-24 14:30:00,1468.17,1479.68,1468.17,1473.47,2185.0,1468.17,1479.68,1468.17,1473.47,2185.0
2023-10-24 15:00:00,1474.6,1476.5,1472.64,1475.55,1088.0,1474.6,1476.5,1472.64,1475.55,1088.0
2023-10-24 15:30:00,1476.22,1477.02,1470.41,1471.54,5756.0,1476.22,1477.02,1470.41,1471.54,5756.0
2023-10-25 09:30:00,1473.14,1489.07,1473.14,1486.0,924.0,1473.14,1489.07,1473.14,1486.0,924.0
2023-10-25 10:00:00,1485.59,1485.6,1478.13,1480.2,1009.0,1485.59,1485.6,1478.13,1480.2,1009.0
2023-10-25 10:30:00,1478.15,1487.68,1477.61,1484.02,918.0,1478.15,1487.68,1477.61,1484.02,918.0
2023-10-25 11:00:00,1483.99,1487.21,1483.21,1485.93,389.0,1483.99,1487.21,1483.21,1485.93,389.0
2023-10-25 11:30:00,1486.62,1486.62,1483.36,1485.47,785.0,1486.62,1486.62,1483.36,1485.47,785.0
2023-10-25 12:00:00,1488.0,1488.0,1483.61,1485.97,603.0,1488.0,1488.0,1483.61,1485.97,603.0
2023-10-25 12:30:00,1485.18,1485.34,1472.71,1474.01,4631.0,1485.18,1485.34,1472.71,1474.01,4631.0
2023-10-25 13:00:00,1476.6,1476.6,1467.5,1467.5,1869.0,1476.6,1476.6,1467.5,1467.5,1869.0
2023-10-25 13:30:00,1468.08,1472.0,1465.24,1468.83,1962.0,1468.08,1472.0,1465.24,1468.83,1962.0
2023-10-25 14:00:00,1470.14,1470.54,1468.16,1468.75,959.0,1470.14,1470.54,1468.16,1468.75,959.0
2023-10-25 14:30:00,1468.75,1468.91,1461.97,1464.14,5398.0,1468.75,1468.91,1461.97,1464.14,5398.0
2023-10-25 15:00:00,1464.4,1466.2,1462.62,1464.57,2576.0,1464.4,1466.2,1462.62,1464.57,2576.0
2023-10-25 15:30:00,1465.97,1466.07,1458.56,1459.3,11012.0,1465.97,1466.07,1458.56,1459.3,11012.0
2023-10-26 09:30:00,1462.13,1477.9,1459.75,1475.95,1651.0,1462.13,1477.9,1459.75,1475.95,1651.0
2023-10-26 10:00:00,1473.13,1475.12,1466.14,1474.69,2402.0,1473.13,1475.12,1466.14,1474.69,2402.0
2023-10-26 10:30:00,1473.57,1473.85,1467.48,1469.49,993.0,1473.57,1473.85,1467.48,1469.49,993.0
2023-10-26 11:00:00,1469.1,1470.65,1465.97,1470.55,1284.0,1469.1,1470.65,1465.97,1470.55,1284.0
2023-10-26 11:30:00,1470.55,1470.55,1465.06,1466.02,1740.0,1470.55,1470.55,1465.06,1466.02,1740.0
2023-10-26 12:00:00,1465.2,1465.2,1460.68,1460.68,991.0,1465.2,1465.2,1460.68,1460.68,991.0
2023-10-26 12:30:00,1463.22,1465.23,1460.85,1465.23,748.0,1463.22,1465.23,1460.85,1465.23,748.0
2023-10-26 13:00:00,1465.38,1468.16,1458.56,1459.95,727.0,1465.38,1468.16,1458.56,1459.95,727.0
2023-10-26 13:30:00,1461.1,1470.0,1460.2,1470.0,2725.0,1461.1,1470.0,1460.2,1470.0,2725.0
2023-10-26 14:00:00,1469.8,1470.02,1464.55,1467.34,1327.0,1469.8,1470.02,1464.55,1467.34,1327.0
2023-10-26 14:30:00,1466.57,1470.9,1466.19,1467.77,2153.0,1466.57,1470.9,1466.19,1467.77,2153.0
2023-10-26 15:00:00,1468.94,1470.74,1464.94,1464.94,1188.0,1468.94,1470.74,1464.94,1464.94,1188.0
2023-10-26 15:30:00,1463.6,1466.1,1460.0,1461.14,4251.0,1463.6,1466.1,1460.0,1461.14,4251.0
2023-10-27 09:30:00,1454.71,1459.46,1445.0,1449.04,1353.0,1454.71,1459.46,1445.0,1449.04,1353.0
2023-10-27 10:00:00,1449.04,1451.34,1443.61,1450.19,1428.0,1449.04,1451.34,1443.61,1450.19,1428.0
2023-10-27 10:30:00,1448.68,1449.92,1439.2,1446.0,1129.0,1448.68,1449.92,1439.2,1446.0,1129.0
2023-10-27 11:00:00,1446.0,1451.37,1445.51,1447.43,775.0,1446.0,1451.37,1445.51,1447.43,775.0
2023-10-27 11:30:00,1448.76,1450.06,1442.49,1442.75,3589.0,1448.76,1450.06,1442.49,1442.75,3589.0
2023-10-27 12:00:00,1444.41,1444.41,1441.17,1443.68,524.0,1444.41,1444.41,1441.17,1443.68,524.0
2023-10-27 12:30:00,1442.43,1445.61,1440.19,1440.19,741.0,1442.43,1445.61,1440.19,1440.19,741.0
2023-10-27 13:00:00,1441.52,1441.52,1434.11,1434.65,1638.0,1441.52,1441.52,1434.11,1434.65,1638.0
2023-10-27 13:30:00,1434.65,1435.96,1428.58,1430.41,1042.0,1434.65,1435.96,1428.58,1430.41,1042.0
2023-10-27 14:00:00,1430.36,1433.75,1427.44,1427.44,1184.0,1430.36,1433.75,1427.44,1427.44,1184.0
2023-10-27 14:30:00,1428.88,1430.91,1425.56,1426.82,853.0,1428.88,1430.91,1425.56,1426.82,853.0
2023-10-27 15:00:00,1425.72,1432.84,1425.62,1432.84,1090.0,1425.72,1432.84,1425.62,1432.84,1090.0
2023-10-27 15:30:00,1431.95,1435.99,1426.87,1433.16,4061.0,1431.95,1435.99,1426.87,1433.16,4061.0
2023-10-30 09:30:00,1435.15,1454.41,1426.11,1444.44,1721.0,1435.15,1454.41,1426.11,1444.44,1721.0
2023-10-30 10:00:00,1443.99,1450.61,1433.73,1443.0,3405.0,1443.99,1450.61,1433.73,1443.0,3405.0
2023-10-30 10:30:00,1444.16,1450.15,1443.85,1450.15,406.0,1444.16,1450.15,1443.85,1450.15,406.0
2023-10-30 11:00:00,1451.08,1453.99,1450.43,1453.22,366.0,1451.08,1453.99,1450.43,1453.22,366.0
2023-10-30 11:30:00,1453.97,1455.55,1453.97,1455.55,79.0,1453.97,1455.55,1453.97,1455.55,79.0
2023-10-30 12:00:00,1456.06,1459.48,1455.42,1455.43,332.0,1456.06,1459.48,1455.42,1455.43,332.0
2023-10-30 12:30:00,1457.44,1458.45,1455.75,1456.56,532.0,1457.44,1458.45,1455.75,1456.56,532.0
2023-10-30 13:00:00,1456.71,1461.0,1455.26,1461.0,804.0,1456.71,1461.0,1455.26,1461.0,804.0
2023-10-30 13:30:00,1461.22,1462.85,1459.75,1460.26,758.0,1461.22,1462.85,1459.75,1460.26,758.0
2023-10-30 14:00:00,1460.26,1461.6,1459.39,1460.21,543.0,1460.26,1461.6,1459.39,1460.21,543.0
2023-10-30 14:30:00,1460.3,1461.98,1457.58,1461.06,1175.0,1460.3,1461.98,1457.58,1461.06,1175.0
2023-10-30 15:00:00,1461.06,1463.04,1459.94,1461.92,685.0,1461.06,1463.04,1459.94,1461.92,685.0
2023-10-30 15:30:00,1461.82,1462.59,1455.65,1456.16,3104.0,1461.82,1462.59,1455.65,1456.16,3104.0
2023-10-31 09:30:00,1460.0,1468.15,1455.73,1458.52,1007.0,1460.0,1468.15,1455.73,1458.52,1007.0
2023-10-31 10:00:00,1458.52,1462.86,1456.58,1460.98,896.0,1458.52,1462.86,1456.58,1460.98,896.0
2023-10-31 10:30:00,1462.18,1463.59,1459.88,1463.15,731.0,1462.18,1463.59,1459.88,1463.15,731.0
2023-10-31 11:00:00,1463.96,1466.65,1460.97,1464.32,1053.0,1463.96,1466.65,1460.97,1464.32,1053.0
2023-10-31 11:30:00,1464.59,1468.19,1463.35,1468.17,1144.0,1464.59,1468.19,1463.35,1468.17,1144.0
2023-10-31 12:00:00,1467.2,1469.05,1466.52,1468.37,1681.0,1467.2,1469.05,1466.52,1468.37,1681.0
2023-10-31 12:30:00,1469.36,1472.0,1467.39,1469.98,725.0,1469.36,1472.0,1467.39,1469.98,725.0
2023-10-31 13:00:00,1470.95,1477.04,1470.95,1475.04,888.0,1470.95,1477.04,1470.95,1475.04,888.0
2023-10-31 13:30:00,1475.7,1479.38,1474.87,1479.38,1266.0,1475.7,1479.38,1474.87,1479.38,1266.0
2023-10-31 14:00:00,1479.38,1479.38,1475.18,1475.58,1036.0,1479.38,1479.38,1475.18,1475.58,1036.0
2023-10-31 14:30:00,1475.59,1480.17,1475.58,1480.17,1570.0,1475.59,1480.17,1475.58,1480.17,1570.0
2023-10-31 15:00:00,1479.9,1481.47,1472.79,1477.39,1912.0,1479.9,1481.47,1472.79,1477.39,1912.0
2023-10-31 15:30:00,1477.41,1478.48,1470.81,1472.6,10340.0,1477.41,1478.48,1470.81,1472.6,10340.0
2023-11-01 09:30:00,1477.99,1480.0,1461.05,1476.21,3264.0,1477.99,1480.0,1461.05,1476.21,3264.0
2023-11-01 10:00:00,1476.98,1488.76,1476.63,1483.44,2150.0,1476.98,1488.76,1476.63,1483.44,2150.0
2023-11-01 10:30:00,1486.03,1489.89,1481.61,1486.28,997.0,1486.03,1489.89,1481.61,1486.28,997.0
2023-11-01 11:00:00,1488.01,1491.29,1485.45,1491.29,988.0,1488.01,1491.29,1485.45,1491.29,988.0
2023-11-01 11:30:00,1490.29,1493.72,1487.58,1489.48,1594.0,1490.29,1493.72,1487.58,1489.48,1594.0
2023-11-01 12:00:00,1489.11,1489.11,1480.62,1480.68,1179.0,1489.11,1489.11,1480.62,1480.68,1179.0
2023-11-01 12:30:00,1480.0,1483.05,1472.78,1477.05,1561.0,1480.0,1483.05,1472.78,1477.05,1561.0
2023-11-01 13:00:00,1477.74,1482.0,1475.82,1478.0,1708.0,1477.74,1482.0,1475.82,1478.0,1708.0
2023-11-01 13:30:00,1477.7,1481.49,1477.67,1481.08,1774.0,1477.7,1481.49,1477.67,1481.08,1774.0
2023-11-01 14:00:00,1481.04,1483.54,1476.84,1483.0,1613.0,1481.04,1483.54,1476.84,1483.0,1613.0
2023-11-01 14:30:00,1483.01,1489.19,1480.92,1486.27,2221.0,1483.01,1489.19,1480.92,1486.27,2221.0
2023-11-01 15:00:00,1487.32,1496.22,1485.59,1496.22,4817.0,1487.32,1496.22,1485.59,1496.22,4817.0
2023-11-01 15:30:00,1493.56,1498.93,1484.78,1497.1,12166.0,1493.56,1498.93,1484.78,1497.1,12166.0
2023-11-02 09:30:00,1430.0,1434.58,1365.64,1377.25,13968.0,1430.0,1434.58,1365.64,1377.25,13968.0
2023-11-02 10:00:00,1377.47,1379.35,1341.0,1347.01,12606.0,1377.47,1379.35,1341.0,1347.01,12606.0
2023-11-02 10:30:00,1348.97,1357.12,1345.0,1350.57,9454.0,1348.97,1357.12,1345.0,1350.57,9454.0
2023-11-02 11:00:00,1350.57,1353.09,1341.01,1343.04,10269.0,1350.57,1353.09,1341.01,1343.04,10269.0
2023-11-02 11:30:00,1343.31,1345.0,1321.52,1326.11,10416.0,1343.31,1345.0,1321.52,1326.11,10416.0
2023-11-02 12:00:00,1325.7,1330.25,1316.05,1318.43,8552.0,1325.7,1330.25,1316.05,1318.43,8552.0
2023-11-02 12:30:00,1321.34,1326.41,1318.01,1324.83,8719.0,1321.34,1326.41,1318.01,1324.83,8719.0
2023-11-02 13:00:00,1324.01,1325.93,1313.18,1317.18,3729.0,1324.01,1325.93,1313.18,1317.18,3729.0
2023-11-02 13:30:00,1316.0,1318.18,1314.8,1316.14,2118.0,1316.0,1318.18,1314.8,1316.14,2118.0
2023-11-02 14:00:00,1315.53,1317.22,1310.47,1311.0,6316.0,1315.53,1317.22,1310.47,1311.0,6316.0
2023-11-02 14:30:00,1310.0,1312.79,1305.0,1307.01,6220.0,1310.0,1312.79,1305.0,1307.01,6220.0
2023-11-02 15:00:00,1307.25,1309.32,1295.65,1299.52,15548.0,1307.25,1309.32,1295.65,1299.52,15548.0
2023-11-02 15:30:00,1299.52,1307.36,1299.0,1301.3,17772.0,1299.52,1307.36,1299.0,1301.3,17772.0
2023-11-03 09:30:00,1324.75,1327.86,1309.86,1320.4,7440.0,1324.75,1327.86,1309.86,1320.4,7440.0
2023-11-03 10:00:00,1321.0,1342.1,1320.56,1334.64,6293.0,1321.0,1342.1,1320.56,1334.64,6293.0
2023-11-03 10:30:00,1333.79,1335.7,1323.96,1324.0,5593.0,1333.79,1335.7,1323.96,1324.0,5593.0
2023-11-03 11:00:00,1323.3,1323.3,1305.83,1305.97,5212.0,1323.3,1323.3,1305.83,1305.97,5212.0
2023-11-03 11:30:00,1306.43,1317.63,1302.0,1311.54,14222.0,1306.43,1317.63,1302.0,1311.54,14222.0
2023-11-03 12:00:00,1312.57,1315.04,1306.1,1308.11,6987.0,1312.57,1315.04,1306.1,1308.11,6987.0
2023-11-03 12:30:00,1308.17,1316.09,1306.44,1314.61,2852.0,1308.17,1316.09,1306.44,1314.61,2852.0
2023-11-03 13:00:00,1313.9,1324.0,1312.31,1321.59,6506.0,1313.9,1324.0,1312.31,1321.59,6506.0
2023-11-03 13:30:00,1321.59,1329.97,1319.67,1322.96,7720.0,1321.59,1329.97,1319.67,1322.96,7720.0
2023-11-03 14:00:00,1322.54,1332.0,1321.0,1331.94,6520.0,1322.54,1332.0,1321.0,1331.94,6520.0
2023-11-03 14:30:00,1332.55,1334.55,1328.01,1331.1,3347.0,1332.55,1334.55,1328.01,1331.1,3347.0
2023-11-03 15:00:00,1331.52,1339.82,1330.22,1339.75,7118.0,1331.52,1339.82,1330.22,1339.75,7118.0
2023-11-03 15:30:00,1337.95,1338.63,1329.86,1336.74,19274.0,1337.95,1338.63,1329.86,1336.74,19274.0
2023-11-06 09:30:00,1341.68,1357.52,1341.68,1352.34,8412.0,1341.68,1357.52,1341.68,1352.34,8412.0
2023-11-06 10:00:00,1352.41,1352.41,1334.37,1334.53,2342.0,1352.41,1352.41,1334.37,1334.53,2342.0
2023-11-06 10:30:00,1332.15,1342.44,1328.75,1338.38,9358.0,1332.15,1342.44,1328.75,1338.38,9358.0
2023-11-06 11:00:00,1334.74,1342.01,1333.89,1334.48,8526.0,1334.74,1342.01,1333.89,1334.48,8526.0
2023-11-06 11:30:00,1333.31,1341.77,1326.9,1341.5,9754.0,1333.31,1341.77,1326.9,1341.5,9754.0
2023-11-06 12:00:00,1341.8,1343.34,1335.0,1337.13,3416.0,1341.8,1343.34,1335.0,1337.13,3416.0
2023-11-06 12:30:00,1336.99,1340.01,1329.73,1333.0,3332.0,1336.99,1340.01,1329.73,1333.0,3332.0
2023-11-06 13:00:00,1332.25,1340.82,1331.15,1336.71,3079.0,1332.25,1340.82,1331.15,1336.71,3079.0
2023-11-06 13:30:00,1335.39,1336.23,1330.73,1330.87,1706.0,1335.39,1336.23,1330.73,1330.87,1706.0
2023-11-06 14:00:00,1332.24,1339.7,1332.0,1335.22,3590.0,1332.24,1339.7,1332.0,1335.22,3590.0
2023-11-06 14:30:00,1335.22,1344.38,1332.34,1340.0,6386.0,1335.22,1344.38,1332.34,1340.0,6386.0
2023-11-06 15:00:00,1337.99,1339.12,1331.35,1335.0,7731.0,1337.99,1339.12,1331.35,1335.0,7731.0
2023-11-06 15:30:00,1336.34,1337.28,1332.09,1332.82,8621.0,1336.34,1337.28,1332.09,1332.82,8621.0
2023-11-07 09:30:00,1337.63,1364.66,1337.63,1346.0,7111.0,1337.63,1364.66,1337.63,1346.0,7111.0
2023-11-07 10:00:00,1346.95,1348.87,1333.55,1333.55,1709.0,1346.95,1348.87,1333.55,1333.55,1709.0
2023-11-07 10:30:00,1333.99,1341.22,1330.01,1334.79,2553.0,1333.99,1341.22,1330.01,1334.79,2553.0
2023-11-07 11:00:00,1333.7,1336.93,1331.32,1332.61,2665.0,1333.7,1336.93,1331.32,1332.61,2665.0
2023-11-07 11:30:00,1333.3,1337.17,1331.13,1337.17,2199.0,1333.3,1337.17,1331.13,1337.17,2199.0
2023-11-07 12:00:00,1337.17,1337.17,1330.29,1332.93,3111.0,1337.17,1337.17,1330.29,1332.93,3111.0
2023-11-07 12:30:00,1332.93,1335.12,1328.88,1330.96,2075.0,1332.93,1335.12,1328.88,1330.96,2075.0
2023-11-07 13:00:00,1331.23,1337.41,1331.2,1337.41,1083.0,1331.23,1337.41,1331.2,1337.41,1083.0
2023-11-07 13:30:00,1337.23,1338.0,1332.4,1334.38,2132.0,1337.23,1338.0,1332.4,1334.38,2132.0
2023-11-07 14:00:00,1334.38,1336.72,1332.87,1335.35,1443.0,1334.38,1336.72,1332.87,1335.35,1443.0
2023-11-07 14:30:00,1335.18,1338.11,1334.26,1334.38,1566.0,1335.18,1338.11,1334.26,1334.38,1566.0
2023-11-07 15:00:00,1335.0,1338.64,1334.75,1338.64,1833.0,1335.0,1338.64,1334.75,1338.64,1833.0
2023-11-07 15:30:00,1338.16,1341.31,1336.09,1336.6,6360.0,1338.16,1341.31,1336.09,1336.6,6360.0
2023-11-08 09:30:00,1337.05,1340.32,1317.0,1327.1,6186.0,1337.05,1340.32,1317.0,1327.1,6186.0
2023-11-08 10:00:00,1327.77,1330.74,1325.44,1327.17,1494.0,1327.77,1330.74,1325.44,1327.17,1494.0
2023-11-08 10:30:00,1327.13,1332.14,1325.65,1325.79,1281.0,1327.13,1332.14,1325.65,1325.79,1281.0
2023-11-08 11:00:00,1326.44,1333.57,1325.65,1330.0,968.0,1326.44,1333.57,1325.65,1330.0,968.0
2023-11-08 11:30:00,1329.5,1330.4,1326.89,1328.36,1109.0,1329.5,1330.4,1326.89,1328.36,1109.0
2023-11-08 12:00:00,1326.89,1332.04,1324.15,1329.1,2398.0,1326.89,1332.04,1324.15,1329.1,2398.0
2023-11-08 12:30:00,1332.89,1332.9,1328.98,1332.1,2408.0,1332.89,1332.9,1328.98,1332.1,2408.0
2023-11-08 13:00:00,1333.33,1336.69,1329.11,1333.25,2133.0,1333.33,1336.69,1329.11,1333.25,2133.0
2023-11-08 13:30:00,1333.13,1336.5,1330.08,1330.08,1236.0,1333.13,1336.5,1330.08,1330.08,1236.0
2023-11-08 14:00:00,1330.7,1332.67,1329.2,1331.93,7449.0,1330.7,1332.67,1329.2,1331.93,7449.0
2023-11-08 14:30:00,1331.51,1334.12,1330.01,1332.18,4909.0,1331.51,1334.12,1330.01,1332.18,4909.0
2023-11-08 15:00:00,1332.07,1336.9,1326.71,1330.06,4826.0,1332.07,1336.9,1326.71,1330.06,4826.0
2023-11-08 15:30:00,1330.14,1336.6,1325.66,1331.56,10926.0,1330.14,1336.6,1325.66,1331.56,10926.0
2023-11-09 09:30:00,1329.38,1340.22,1325.0,1331.44,4337.0,1329.38,1340.22,1325.0,1331.44,4337.0
2023-11-09 10:00:00,1333.85,1336.32,1327.7,1330.58,1922.0,1333.85,1336.32,1327.7,1330.58,1922.0
2023-11-09 10:30:00,1332.04,1336.99,1330.41,1336.92,2158.0,1332.04,1336.99,1330.41,1336.92,2158.0
2023-11-09 11:00:00,1337.35,1341.21,1335.17,1340.16,1656.0,1337.35,1341.21,1335.17,1340.16,1656.0
2023-11-09 11:30:00,1340.48,1343.94,1339.47,1340.88,1257.0,1340.48,1343.94,1339.47,1340.88,1257.0
2023-11-09 12:00:00,1339.75,1348.0,1339.56,1347.33,2252.0,1339.75,1348.0,1339.56,1347.33,2252.0
2023-11-09 12:30:00,1347.33,1350.34,1345.87,1349.38,1062.0,1347.33,1350.34,1345.87,1349.38,1062.0
2023-11-09 13:00:00,1348.13,1349.16,1343.5,1346.03,1124.0,1348.13,1349.16,1343.5,1346.03,1124.0
2023-11-09 13:30:00,1347.61,1349.0,1341.47,1344.6,846.0,1347.61,1349.0,1341.47,1344.6,846.0
2023-11-09 14:00:00,1343.25,1350.95,1343.08,1349.64,4342.0,1343.25,1350.95,1343.08,1349.64,4342.0
2023-11-09 14:30:00,1349.54,1357.18,1342.84,1345.22,3894.0,1349.54,1357.18,1342.84,1345.22,3894.0
2023-11-09 15:00:00,1343.9,1352.58,1343.9,1345.52,1939.0,1343.9,1352.58,1343.9,1345.52,1939.0
2023-11-09 15:30:00,1345.25,1349.78,1341.42,1344.58,7699.0,1345.25,1349.78,1341.42,1344.58,7699.0
2023-11-10 09:30:00,1342.89,1350.59,1338.09,1350.59,3006.0,1342.89,1350.59,1338.09,1350.59,3006.0
2023-11-10 10:00:00,1348.0,1354.49,1344.69,1347.2,1666.0,1348.0,1354.49,1344.69,1347.2,1666.0
2023-11-10 10:30:00,1347.2,1349.92,1337.94,1342.11,5549.0,1347.2,1349.92,1337.94,1342.11,5549.0
2023-11-10 11:00:00,1340.93,1342.73,1334.31,1337.01,2988.0,1340.93,1342.73,1334.31,1337.01,2988.0
2023-11-10 11:30:00,1338.24,1338.32,1333.44,1336.32,3296.0,1338.24,1338.32,1333.44,1336.32,3296.0
2023-11-10 12:00:00,1336.71,1338.74,1333.21,1333.5,789.0,1336.71,1338.74,1333.21,1333.5,789.0
2023-11-10 12:30:00,1334.64,1338.68,1333.33,1338.68,1241.0,1334.64,1338.68,1333.33,1338.68,1241.0
2023-11-10 13:00:00,1337.28,1340.57,1334.5,1337.81,818.0,1337.28,1340.57,1334.5,1337.81,818.0
2023-11-10 13:30:00,1338.03,1338.92,1335.83,1336.59,1669.0,1338.03,1338.92,1335.83,1336.59,1669.0
2023-11-10 14:00:00,1336.78,1338.44,1335.27,1337.34,1583.0,1336.78,1338.44,1335.27,1337.34,1583.0
2023-11-10 14:30:00,1336.51,1337.0,1334.34,1334.57,1270.0,1336.51,1337.0,1334.34,1334.57,1270.0
2023-11-10 15:00:00,1334.07,1340.05,1334.07,1339.36,2442.0,1334.07,1340.05,1334.07,1339.36,2442.0
2023-11-10 15:30:00,1339.04,1344.49,1337.23,1339.0,6391.0,1339.04,1344.49,1337.23,1339.0,6391.0
2023-11-13 09:30:00,1339.72,1347.38,1339.72,1344.59,4497.0,1339.72,1347.38,1339.72,1344.59,4497.0
2023-11-13 10:00:00,1346.75,1353.09,1343.65,1347.91,1320.0,1346.75,1353.09,1343.65,1347.91,1320.0
2023-11-13 10:30:00,1349.93,1353.09,1348.38,1349.11,3286.0,1349.93,1353.09,1348.38,1349.11,3286.0
2023-11-13 11:00:00,1349.45,1353.09,1346.32,1348.83,1551.0,1349.45,1353.09,1346.32,1348.83,1551.0
2023-11-13 11:30:00,1352.74,1352.74,1347.36,1350.3,2069.0,1352.74,1352.74,1347.36,1350.3,2069.0
2023-11-13 12:00:00,1349.9,1354.1,1349.4,1350.64,1081.0,1349.9,1354.1,1349.4,1350.64,1081.0
2023-11-13 12:30:00,1351.76,1352.67,1348.8,1349.16,1274.0,1351.76,1352.67,1348.8,1349.16,1274.0
2023-11-13 13:00:00,1349.34,1350.78,1345.94,1349.79,1126.0,1349.34,1350.78,1345.94,1349.79,1126.0
2023-11-13 13:30:00,1349.32,1351.09,1347.6,1350.16,361.0,1349.32,1351.09,1347.6,1350.16,361.0
2023-11-13 14:00:00,1350.16,1354.07,1349.22,1350.44,1067.0,1350.16,1354.07,1349.22,1350.44,1067.0
2023-11-13 14:30:00,1350.67,1353.87,1350.46,1353.06,566.0,1350.67,1353.87,1350.46,1353.06,566.0
2023-11-13 15:00:00,1352.63,1353.15,1349.66,1350.98,2244.0,1352.63,1353.15,1349.66,1350.98,2244.0
2023-11-13 15:30:00,1350.75,1355.31,1349.78,1352.26,7880.0,1350.75,1355.31,1349.78,1352.26,7880.0
2023-11-14 09:30:00,1357.65,1365.92,1353.95,1357.58,2678.0,1357.65,1365.92,1353.95,1357.58,2678.0
2023-11-14 10:00:00,1360.61,1369.84,1359.56,1369.84,1121.0,1360.61,1369.84,1359.56,1369.84,1121.0
2023-11-14 10:30:00,1366.95,1375.4,1366.55,1374.45,1631.0,1366.95,1375.4,1366.55,1374.45,1631.0
2023-11-14 11:00:00,1375.18,1382.89,1374.27,1381.16,2225.0,1375.18,1382.89,1374.27,1381.16,2225.0
2023-11-14 11:30:00,1383.59,1385.15,1377.78,1382.63,1543.0,1383.59,1385.15,1377.78,1382.63,1543.0
2023-11-14 12:00:00,1382.68,1382.68,1374.77,1375.31,901.0,1382.68,1382.68,1374.77,1375.31,901.0
2023-11-14 12:30:00,1375.25,1377.03,1373.2,1374.57,903.0,1375.25,1377.03,1373.2,1374.57,903.0
2023-11-14 13:00:00,1373.98,1377.48,1372.76,1376.42,873.0,1373.98,1377.48,1372.76,1376.42,873.0
2023-11-14 13:30:00,1376.81,1378.89,1376.19,1378.06,1112.0,1376.81,1378.89,1376.19,1378.06,1112.0
2023-11-14 14:00:00,1377.3,1381.49,1377.29,1380.22,770.0,1377.3,1381.49,1377.29,1380.22,770.0
2023-11-14 14:30:00,1380.23,1382.77,1379.32,1381.53,838.0,1380.23,1382.77,1379.32,1381.53,838.0
2023-11-14 15:00:00,1380.86,1381.96,1374.21,1375.64,2005.0,1380.86,1381.96,1374.21,1375.64,2005.0
2023-11-14 15:30:00,1376.97,1376.97,1370.2,1372.58,7994.0,1376.97,1376.97,1370.2,1372.58,7994.0
2023-11-15 09:30:00,1368.69,1387.51,1364.0,1379.13,5820.0,1368.69,1387.51,1364.0,1379.13,5820.0
2023-11-15 10:00:00,1383.17,1390.8,1383.16,1387.21,3002.0,1383.17,1390.8,1383.16,1387.21,3002.0
2023-11-15 10:30:00,1387.74,1389.16,1383.74,1387.05,1836.0,1387.74,1389.16,1383.74,1387.05,1836.0
2023-11-15 11:00:00,1386.48,1389.62,1385.84,1388.58,2301.0,1386.48,1389.62,1385.84,1388.58,2301.0
2023-11-15 11:30:00,1388.9,1391.54,1388.22,1390.65,2381.0,1388.9,1391.54,1388.22,1390.65,2381.0
2023-11-15 12:00:00,1391.0,1394.0,1390.61,1391.38,2194.0,1391.0,1394.0,1390.61,1391.38,2194.0
2023-11-15 12:30:00,1391.38,1393.0,1390.39,1391.74,1986.0,1391.38,1393.0,1390.39,1391.74,1986.0
2023-11-15 13:00:00,1392.13,1393.72,1390.77,1390.77,1699.0,1392.13,1393.72,1390.77,1390.77,1699.0
2023-11-15 13:30:00,1390.52,1391.09,1383.33,1384.79,1507.0,1390.52,1391.09,1383.33,1384.79,1507.0
2023-11-15 14:00:00,1384.8,1386.48,1383.46,1384.0,3407.0,1384.8,1386.48,1383.46,1384.0,3407.0
2023-11-15 14:30:00,1384.15,1386.18,1380.86,1382.14,3527.0,1384.15,1386.18,1380.86,1382.14,3527.0
2023-11-15 15:00:00,1382.14,1388.31,1381.25,1385.89,4402.0,1382.14,1388.31,1381.25,1385.89,4402.0
2023-11-15 15:30:00,1386.01,1386.89,1377.12,1379.68,16157.0,1386.01,1386.89,1377.12,1379.68,16157.0
2023-11-16 09:30:00,1382.78,1397.75,1380.91,1396.14,3495.0,1382.78,1397.75,1380.91,1396.14,3495.0
2023-11-16 10:00:00,1396.16,1403.46,1395.0,1399.56,3317.0,1396.16,1403.46,1395.0,1399.56,3317.0
2023-11-16 10:30:00,1400.5,1400.53,1387.82,1391.67,3345.0,1400.5,1400.53,1387.82,1391.67,3345.0
2023-11-16 11:00:00,1391.71,1394.3,1387.27,1391.18,982.0,1391.71,1394.3,1387.27,1391.18,982.0
2023-11-16 11:30:00,1390.53,1393.34,1388.36,1389.28,5146.0,1390.53,1393.34,1388.36,1389.28,5146.0
2023-11-16 12:00:00,1389.28,1390.74,1386.0,1387.14,6050.0,1389.28,1390.74,1386.0,1387.14,6050.0
2023-11-16 12:30:00,1387.32,1390.0,1386.04,1389.27,3613.0,1387.32,1390.0,1386.04,1389.27,3613.0
2023-11-16 13:00:00,1389.27,1390.2,1384.0,1384.71,3285.0,1389.27,1390.2,1384.0,1384.71,3285.0
2023-11-16 13:30:00,1385.23,1386.55,1383.18,1384.94,3896.0,1385.23,1386.55,1383.18,1384.94,3896.0
2023-11-16 14:00:00,1384.98,1385.83,1377.19,1380.82,12609.0,1384.98,1385.83,1377.19,1380.82,12609.0
2023-11-16 14:30:00,1381.57,1383.56,1379.66,1383.56,1938.0,1381.57,1383.56,1379.66,1383.56,1938.0
2023-11-16 15:00:00,1382.75,1384.49,1381.47,1382.62,1508.0,1382.75,1384.49,1381.47,1382.62,1508.0
2023-11-16 15:30:00,1382.83,1382.98,1376.45,1379.6,14840.0,1382.83,1382.98,1376.45,1379.6,14840.0
2023-11-17 09:30:00,1387.61,1399.5,1383.37,1397.3,2194.0,1387.61,1399.5,1383.37,1397.3,2194.0
2023-11-17 10:00:00,1397.31,1400.28,1393.02,1394.32,3381.0,1397.31,1400.28,1393.02,1394.32,3381.0
2023-11-17 10:30:00,1394.89,1396.82,1393.48,1395.21,795.0,1394.89,1396.82,1393.48,1395.21,795.0
2023-11-17 11:00:00,1395.97,1405.37,1395.02,1401.61,4169.0,1395.97,1405.37,1395.02,1401.61,4169.0
2023-11-17 11:30:00,1401.88,1402.92,1398.31,1400.06,1057.0,1401.88,1402.92,1398.31,1400.06,1057.0
2023-11-17 12:00:00,1400.01,1405.86,1400.01,1405.86,2448.0,1400.01,1405.86,1400.01,1405.86,2448.0
2023-11-17 12:30:00,1405.51,1408.03,1404.2,1405.22,2260.0,1405.51,1408.03,1404.2,1405.22,2260.0
2023-11-17 13:00:00,1404.35,1406.26,1404.22,1405.22,1489.0,1404.35,1406.26,1404.22,1405.22,1489.0
2023-11-17 13:30:00,1405.9,1407.0,1404.2,1405.04,1361.0,1405.9,1407.0,1404.2,1405.04,1361.0
2023-11-17 14:00:00,1404.12,1406.02,1404.0,1404.97,2116.0,1404.12,1406.02,1404.0,1404.97,2116.0
2023-11-17 14:30:00,1404.96,1406.76,1401.9,1402.6,3145.0,1404.96,1406.76,1401.9,1402.6,3145.0
2023-11-17 15:00:00,1402.6,1404.94,1402.0,1404.75,2338.0,1402.6,1404.94,1402.0,1404.75,2338.0
2023-11-17 15:30:00,1404.06,1405.81,1400.02,1403.03,11007.0,1404.06,1405.81,1400.02,1403.03,11007.0
2023-11-20 09:30:00,1405.99,1408.29,1401.15,1406.48,4910.0,1405.99,1408.29,1401.15,1406.48,4910.0
2023-11-20 10:00:00,1406.17,1408.48,1404.0,1407.0,2813.0,1406.17,1408.48,1404.0,1407.0,2813.0
2023-11-20 10:30:00,1407.7,1413.88,1406.01,1409.35,2757.0,1407.7,1413.88,1406.01,1409.35,2757.0
2023-11-20 11:00:00,1409.46,1413.88,1408.45,1410.81,1436.0,1409.46,1413.88,1408.45,1410.81,1436.0
2023-11-20 11:30:00,1410.12,1411.39,1407.26,1409.09,3235.0,1410.12,1411.39,1407.26,1409.09,3235.0
2023-11-20 12:00:00,1410.09,1411.69,1409.5,1410.8,1904.0,1410.09,1411.69,1409.5,1410.8,1904.0
2023-11-20 12:30:00,1411.21,1411.67,1406.1,1410.89,5015.0,1411.21,1411.67,1406.1,1410.89,5015.0
2023-11-20 13:00:00,1411.17,1415.24,1410.39,1414.54,690.0,1411.17,1415.24,1410.39,1414.54,690.0
2023-11-20 13:30:00,1414.74,1414.76,1410.0,1410.92,2424.0,1414.74,1414.76,1410.0,1410.92,2424.0
2023-11-20 14:00:00,1411.07,1411.1,1408.18,1409.87,2942.0,1411.07,1411.1,1408.18,1409.87,2942.0
2023-11-20 14:30:00,1410.02,1413.91,1409.87,1412.11,2839.0,1410.02,1413.91,1409.87,1412.11,2839.0
2023-11-20 15:00:00,1411.26,1412.42,1408.84,1412.0,2991.0,1411.26,1412.42,1408.84,1412.0,2991.0
2023-11-20 15:30:00,1411.76,1412.83,1409.38,1409.81,6317.0,1411.76,1412.83,1409.38,1409.81,6317.0
2023-11-21 09:30:00,1412.56,1439.99,1412.56,1438.9,2838.0,1412.56,1439.99,1412.56,1438.9,2838.0
2023-11-21 10:00:00,1439.11,1443.88,1436.01,1442.65,4255.0,1439.11,1443.88,1436.01,1442.65,4255.0
2023-11-21 10:30:00,1442.65,1443.43,1437.05,1443.38,2409.0,1442.65,1443.43,1437.05,1443.38,2409.0
2023-11-21 11:00:00,1441.32,1443.19,1433.8,1435.71,2890.0,1441.32,1443.19,1433.8,1435.71,2890.0
2023-11-21 11:30:00,1436.33,1440.65,1436.33,1440.12,2098.0,1436.33,1440.65,1436.33,1440.12,2098.0
2023-11-21 12:00:00,1440.7,1444.6,1439.05,1441.26,3480.0,1440.7,1444.6,1439.05,1441.26,3480.0
2023-11-21 12:30:00,1439.82,1444.24,1439.82,1444.23,1379.0,1439.82,1444.24,1439.82,1444.23,1379.0
2023-11-21 13:00:00,1443.58,1445.75,1441.59,1445.75,2455.0,1443.58,1445.75,1441.59,1445.75,2455.0
2023-11-21 13:30:00,1445.78,1446.89,1444.17,1445.47,1051.0,1445.78,1446.89,1444.17,1445.47,1051.0
2023-11-21 14:00:00,1445.54,1446.53,1438.84,1441.21,3845.0,1445.54,1446.53,1438.84,1441.21,3845.0
2023-11-21 14:30:00,1441.61,1441.61,1433.14,1436.03,8204.0,1441.61,1441.61,1433.14,1436.03,8204.0
2023-11-21 15:00:00,1436.0,1441.67,1436.0,1441.18,4221.0,1436.0,1441.67,1436.0,1441.18,4221.0
2023-11-21 15:30:00,1441.83,1441.83,1433.86,1435.74,11176.0,1441.83,1441.83,1433.86,1435.74,11176.0
2023-11-22 09:30:00,1419.94,1439.24,1415.73,1432.38,9421.0,1419.94,1439.24,1415.73,1432.38,9421.0
2023-11-22 10:00:00,1431.98,1435.68,1427.49,1428.12,7279.0,1431.98,1435.68,1427.49,1428.12,7279.0
2023-11-22 10:30:00,1430.24,1433.69,1425.87,1432.64,3433.0,1430.24,1433.69,1425.87,1432.64,3433.0
2023-11-22 11:00:00,1430.19,1437.73,1430.03,1434.76,2496.0,1430.19,1437.73,1430.03,1434.76,2496.0
2023-11-22 11:30:00,1436.16,1437.15,1433.4,1434.55,2857.0,1436.16,1437.15,1433.4,1434.55,2857.0
2023-11-22 12:00:00,1434.65,1436.3,1430.6,1432.76,3919.0,1434.65,1436.3,1430.6,1432.76,3919.0
2023-11-22 12:30:00,1432.76,1434.4,1428.11,1434.39,4399.0,1432.76,1434.4,1428.11,1434.39,4399.0
2023-11-22 13:00:00,1434.51,1434.51,1428.33,1429.8,5514.0,1434.51,1434.51,1428.33,1429.8,5514.0
2023-11-22 13:30:00,1429.82,1432.24,1428.1,1431.43,3806.0,1429.82,1432.24,1428.1,1431.43,3806.0
2023-11-22 14:00:00,1430.78,1432.19,1427.42,1429.7,4612.0,1430.78,1432.19,1427.42,1429.7,4612.0
2023-11-22 14:30:00,1429.77,1430.33,1426.28,1428.63,4449.0,1429.77,1430.33,1426.28,1428.63,4449.0
2023-11-22 15:00:00,1429.18,1432.14,1428.59,1432.14,3423.0,1429.18,1432.14,1428.59,1432.14,3423.0
2023-11-22 15:30:00,1431.65,1434.79,1427.03,1430.66,14308.0,1431.65,1434.79,1427.03,1430.66,14308.0
2023-11-24 09:30:00,1436.25,1454.43,1436.25,1449.22,4013.0,1436.25,1454.43,1436.25,1449.22,4013.0
2023-11-24 10:00:00,1447.9,1451.02,1446.24,1449.38,1693.0,1447.9,1451.02,1446.24,1449.38,1693.0
2023-11-24 10:30:00,1449.58,1454.54,1448.42,1448.42,2098.0,1449.58,1454.54,1448.42,1448.42,2098.0
2023-11-24 11:00:00,1449.88,1449.88,1436.5,1436.5,1897.0,1449.88,1449.88,1436.5,1436.5,1897.0
2023-11-24 11:30:00,1437.57,1441.43,1436.36,1439.56,1886.0,1437.57,1441.43,1436.36,1439.56,1886.0
2023-11-24 12:00:00,1439.9,1447.05,1439.9,1445.22,1940.0,1439.9,1447.05,1439.9,1445.22,1940.0
2023-11-24 12:30:00,1445.43,1450.96,1441.64,1445.11,4583.0,1445.43,1450.96,1441.64,1445.11,4583.0
2023-11-27 09:30:00,1443.12,1455.57,1443.12,1450.0,2671.0,1443.12,1455.57,1443.12,1450.0,2671.0
2023-11-27 10:00:00,1448.83,1448.93,1439.98,1441.92,7130.0,1448.83,1448.93,1439.98,1441.92,7130.0
2023-11-27 10:30:00,1443.04,1443.04,1432.76,1435.98,17183.0,1443.04,1443.04,1432.76,1435.98,17183.0
2023-11-27 11:00:00,1434.11,1435.65,1428.0,1429.52,6113.0,1434.11,1435.65,1428.0,1429.52,6113.0
2023-11-27 11:30:00,1430.09,1437.42,1427.01,1432.24,3392.0,1430.09,1437.42,1427.01,1432.24,3392.0
2023-11-27 12:00:00,1432.23,1433.09,1425.28,1427.92,2528.0,1432.23,1433.09,1425.28,1427.92,2528.0
2023-11-27 12:30:00,1428.35,1438.93,1427.22,1437.86,3685.0,1428.35,1438.93,1427.22,1437.86,3685.0
2023-11-27 13:00:00,1437.78,1437.78,1427.38,1429.01,7268.0,1437.78,1437.78,1427.38,1429.01,7268.0
2023-11-27 13:30:00,1428.12,1430.68,1426.86,1427.5,3656.0,1428.12,1430.68,1426.86,1427.5,3656.0
2023-11-27 14:00:00,1428.37,1435.0,1427.13,1430.09,5270.0,1428.37,1435.0,1427.13,1430.09,5270.0
2023-11-27 14:30:00,1430.8,1436.09,1428.07,1435.45,3968.0,1430.8,1436.09,1428.07,1435.45,3968.0
2023-11-27 15:00:00,1435.44,1440.97,1435.27,1439.76,3434.0,1435.44,1440.97,1435.27,1439.76,3434.0
2023-11-27 15:30:00,1439.63,1445.31,1437.56,1437.72,12183.0,1439.63,1445.31,1437.56,1437.72,12183.0
2023-11-28 09:30:00,1433.28,1449.13,1428.6,1445.2,3648.0,1433.28,1449.13,1428.6,1445.2,3648.0
2023-11-28 10:00:00,1445.97,1445.97,1433.91,1435.0,3211.0,1445.97,1445.97,1433.91,1435.0,3211.0
2023-11-28 10:30:00,1434.87,1434.87,1429.38,1432.08,2340.0,1434.87,1434.87,1429.38,1432.08,2340.0
2023-11-28 11:00:00,1432.08,1434.63,1427.01,1428.82,5948.0,1432.08,1434.63,1427.01,1428.82,5948.0
2023-11-28 11:30:00,1430.32,1432.1,1426.47,1431.4,2117.0,1430.32,1432.1,1426.47,1431.4,2117.0
2023-11-28 12:00:00,1430.5,1435.86,1429.2,1431.96,1372.0,1430.5,1435.86,1429.2,1431.96,1372.0
2023-11-28 12:30:00,1432.86,1434.03,1428.33,1430.1,882.0,1432.86,1434.03,1428.33,1430.1,882.0
2023-11-28 13:00:00,1429.28,1429.28,1424.32,1427.37,1314.0,1429.28,1429.28,1424.32,1427.37,1314.0
2023-11-28 13:30:00,1427.35,1428.03,1425.71,1425.71,1145.0,1427.35,1428.03,1425.71,1425.71,1145.0
2023-11-28 14:00:00,1426.16,1427.79,1425.07,1426.62,1965.0,1426.16,1427.79,1425.07,1426.62,1965.0
2023-11-28 14:30:00,1426.83,1426.97,1423.77,1425.04,2059.0,1426.83,1426.97,1423.77,1425.04,2059.0
2023-11-28 15:00:00,1422.83,1425.87,1421.31,1423.31,2159.0,1422.83,1425.87,1421.31,1423.31,2159.0
2023-11-28 15:30:00,1423.31,1426.64,1414.36,1414.54,11241.0,1423.31,1426.64,1414.36,1414.54,11241.0
2023-11-29 09:30:00,1414.78,1429.5,1411.0,1421.96,5382.0,1414.78,1429.5,1411.0,1421.96,5382.0
2023-11-29 10:00:00,1422.5,1424.0,1412.52,1413.36,5255.0,1422.5,1424.0,1412.52,1413.36,5255.0
2023-11-29 10:30:00,1412.9,1424.25,1410.0,1422.63,4184.0,1412.9,1424.25,1410.0,1422.63,4184.0
2023-11-29 11:00:00,1422.5,1433.0,1421.6,1430.5,2644.0,1422.5,1433.0,1421.6,1430.5,2644.0
2023-11-29 11:30:00,1429.16,1432.95,1427.92,1429.45,2786.0,1429.16,1432.95,1427.92,1429.45,2786.0
2023-11-29 12:00:00,1428.98,1430.53,1421.11,1426.3,3810.0,1428.98,1430.53,1421.11,1426.3,3810.0
2023-11-29 12:30:00,1426.49,1427.4,1421.11,1422.49,4164.0,1426.49,1427.4,1421.11,1422.49,4164.0
2023-11-29 13:00:00,1422.41,1425.4,1419.03,1419.03,2862.0,1422.41,1425.4,1419.03,1419.03,2862.0
2023-11-29 13:30:00,1421.07,1421.29,1417.67,1418.76,4534.0,1421.07,1421.29,1417.67,1418.76,4534.0
2023-11-29 14:00:00,1418.8,1420.51,1415.0,1416.72,4293.0,1418.8,1420.51,1415.0,1416.72,4293.0
2023-11-29 14:30:00,1417.02,1420.74,1415.91,1415.94,3553.0,1417.02,1420.74,1415.91,1415.94,3553.0
2023-11-29 15:00:00,1416.67,1418.81,1413.77,1413.77,3478.0,1416.67,1418.81,1413.77,1413.77,3478.0
2023-11-29 15:30:00,1413.25,1417.37,1409.83,1413.84,14095.0,1413.25,1417.37,1409.83,1413.84,14095.0
2023-11-30 09:30:00,1427.92,1438.49,1421.7,1436.94,4492.0,1427.92,1438.49,1421.7,1436.94,4492.0
2023-11-30 10:00:00,1432.04,1434.63,1417.32,1417.32,2386.0,1432.04,1434.63,1417.32,1417.32,2386.0
2023-11-30 10:30:00,1418.75,1429.43,1418.75,1427.45,3627.0,1418.75,1429.43,1418.75,1427.45,3627.0
2023-11-30 11:00:00,1425.98,1428.06,1421.03,1426.61,1672.0,1425.98,1428.06,1421.03,1426.61,1672.0
2023-11-30 11:30:00,1427.54,1434.8,1426.0,1432.4,2795.0,1427.54,1434.8,1426.0,1432.4,2795.0
2023-11-30 12:00:00,1432.71,1434.37,1430.08,1430.18,1303.0,1432.71,1434.37,1430.08,1430.18,1303.0
2023-11-30 12:30:00,1430.48,1431.63,1425.74,1427.0,1722.0,1430.48,1431.63,1425.74,1427.0,1722.0
2023-11-30 13:00:00,1427.07,1432.34,1425.5,1430.32,2261.0,1427.07,1432.34,1425.5,1430.32,2261.0
2023-11-30 13:30:00,1430.32,1432.89,1428.71,1431.51,1828.0,1430.32,1432.89,1428.71,1431.51,1828.0
2023-11-30 14:00:00,1432.79,1436.9,1430.85,1436.5,2591.0,1432.79,1436.9,1430.85,1436.5,2591.0
2023-11-30 14:30:00,1436.36,1443.42,1434.76,1442.9,3133.0,1436.36,1443.42,1434.76,1442.9,3133.0
2023-11-30 15:00:00,1442.97,1443.95,1437.1,1438.83,2698.0,1442.97,1443.95,1437.1,1438.83,2698.0
2023-11-30 15:30:00,1439.07,1450.63,1436.78,1436.83,20766.0,1439.07,1450.63,1436.78,1436.83,20766.0
2023-12-01 09:30:00,1431.74,1444.56,1421.98,1438.51,2613.0,1431.74,1444.56,1421.98,1438.51,2613.0
2023-12-01 10:00:00,1439.46,1439.65,1429.74,1436.5,2499.0,1439.46,1439.65,1429.74,1436.5,2499.0
2023-12-01 10:30:00,1435.7,1442.81,1433.93,1434.27,1200.0,1435.7,1442.81,1433.93,1434.27,1200.0
2023-12-01 11:00:00,1436.0,1436.0,1430.18,1433.3,961.0,1436.0,1436.0,1430.18,1433.3,961.0
2023-12-01 11:30:00,1432.34,1442.23,1432.3,1439.4,3586.0,1432.34,1442.23,1432.3,1439.4,3586.0
2023-12-01 12:00:00,1440.22,1445.88,1437.26,1437.26,2813.0,1440.22,1445.88,1437.26,1437.26,2813.0
2023-12-01 12:30:00,1439.26,1440.35,1437.29,1437.29,2651.0,1439.26,1440.35,1437.29,1437.29,2651.0
2023-12-01 13:00:00,1436.75,1438.4,1433.33,1433.33,1436.0,1436.75,1438.4,1433.33,1433.33,1436.0
2023-12-01 13:30:00,1432.72,1433.95,1431.33,1433.38,1747.0,1432.72,1433.95,1431.33,1433.38,1747.0
2023-12-01 14:00:00,1433.21,1436.01,1432.63,1434.55,1755.0,1433.21,1436.01,1432.63,1434.55,1755.0
2023-12-01 14:30:00,1434.22,1438.31,1433.7,1434.4,3796.0,1434.22,1438.31,1433.7,1434.4,3796.0
2023-12-01 15:00:00,1433.9,1435.0,1427.28,1430.37,4679.0,1433.9,1435.0,1427.28,1430.37,4679.0
2023-12-01 15:30:00,1430.37,1430.82,1421.32,1423.85,13408.0,1430.37,1430.82,1421.32,1423.85,13408.0
2023-12-04 09:30:00,1420.14,1429.64,1417.06,1421.86,3557.0,1420.14,1429.64,1417.06,1421.86,3557.0
2023-12-04 10:00:00,1421.42,1425.01,1414.29,1416.22,2149.0,1421.42,1425.01,1414.29,1416.22,2149.0
2023-12-04 10:30:00,1416.22,1419.33,1413.94,1415.0,5258.0,1416.22,1419.33,1413.94,1415.0,5258.0
2023-12-04 11:00:00,1414.67,1416.2,1410.01,1412.02,7501.0,1414.67,1416.2,1410.01,1412.02,7501.0
2023-12-04 11:30:00,1411.83,1413.5,1410.87,1410.87,1493.0,1411.83,1413.5,1410.87,1410.87,1493.0
2023-12-04 12:00:00,1410.84,1414.59,1409.66,1414.59,4177.0,1410.84,1414.59,1409.66,1414.59,4177.0
2023-12-04 12:30:00,1415.08,1416.06,1413.19,1413.8,1907.0,1415.08,1416.06,1413.19,1413.8,1907.0
2023-12-04 13:00:00,1413.27,1414.4,1411.37,1412.97,3103.0,1413.27,1414.4,1411.37,1412.97,3103.0
2023-12-04 13:30:00,1412.88,1414.79,1411.7,1413.35,1737.0,1412.88,1414.79,1411.7,1413.35,1737.0
2023-12-04 14:00:00,1414.15,1414.16,1409.07,1409.07,5020.0,1414.15,1414.16,1409.07,1409.07,5020.0
2023-12-04 14:30:00,1409.5,1410.47,1406.57,1407.31,5733.0,1409.5,1410.47,1406.57,1407.31,5733.0
2023-12-04 15:00:00,1407.32,1407.32,1403.0,1403.44,4672.0,1407.32,1407.32,1403.0,1403.44,4672.0
2023-12-04 15:30:00,1404.06,1412.23,1401.74,1409.73,13488.0,1404.06,1412.23,1401.74,1409.73,13488.0
2023-12-05 09:30:00,1406.86,1407.62,1392.94,1399.99,5257.0,1406.86,1407.62,1392.94,1399.99,5257.0
2023-12-05 10:00:00,1402.81,1403.36,1397.39,1397.45,1391.0,1402.81,1403.36,1397.39,1397.45,1391.0
2023-12-05 10:30:00,1397.45,1398.42,1387.51,1396.0,14367.0,1397.45,1398.42,1387.51,1396.0,14367.0
2023-12-05 11:00:00,1396.74,1405.75,1396.72,1405.75,2839.0,1396.74,1405.75,1396.72,1405.75,2839.0
2023-12-05 11:30:00,1407.29,1407.29,1399.51,1399.55,3967.0,1407.29,1407.29,1399.51,1399.55,3967.0
2023-12-05 12:00:00,1400.25,1403.27,1399.36,1400.0,5295.0,1400.25,1403.27,1399.36,1400.0,5295.0
2023-12-05 12:30:00,1400.67,1403.92,1400.67,1402.99,2685.0,1400.67,1403.92,1400.67,1402.99,2685.0
2023-12-05 13:00:00,1402.31,1402.95,1400.24,1400.24,1815.0,1402.31,1402.95,1400.24,1400.24,1815.0
2023-12-05 13:30:00,1400.53,1404.87,1400.24,1403.75,3461.0,1400.53,1404.87,1400.24,1403.75,3461.0
2023-12-05 14:00:00,1404.17,1406.9,1403.1,1403.1,1807.0,1404.17,1406.9,1403.1,1403.1,1807.0
2023-12-05 14:30:00,1403.74,1405.86,1403.28,1403.77,1192.0,1403.74,1405.86,1403.28,1403.77,1192.0
2023-12-05 15:00:00,1403.98,1403.98,1399.87,1401.17,3424.0,1403.98,1403.98,1399.87,1401.17,3424.0
2023-12-05 15:30:00,1401.72,1405.7,1399.48,1400.56,14093.0,1401.72,1405.7,1399.48,1400.56,14093.0
2023-12-06 09:30:00,1402.73,1410.6,1400.0,1402.72,2524.0,1402.73,1410.6,1400.0,1402.72,2524.0
2023-12-06 10:00:00,1401.54,1403.21,1399.18,1400.34,1892.0,1401.54,1403.21,1399.18,1400.34,1892.0
2023-12-06 10:30:00,1400.29,1401.83,1390.05,1392.26,4257.0,1400.29,1401.83,1390.05,1392.26,4257.0
2023-12-06 11:00:00,1393.84,1394.56,1385.01,1386.91,2356.0,1393.84,1394.56,1385.01,1386.91,2356.0
2023-12-06 11:30:00,1386.11,1390.26,1385.64,1387.7,1695.0,1386.11,1390.26,1385.64,1387.7,1695.0
2023-12-06 12:00:00,1389.13,1391.86,1388.08,1388.08,1043.0,1389.13,1391.86,1388.08,1388.08,1043.0
2023-12-06 12:30:00,1390.36,1390.36,1386.67,1388.01,1256.0,1390.36,1390.36,1386.67,1388.01,1256.0
2023-12-06 13:00:00,1388.93,1393.42,1388.92,1390.86,1647.0,1388.93,1393.42,1388.92,1390.86,1647.0
2023-12-06 13:30:00,1390.93,1392.64,1389.12,1389.12,1101.0,1390.93,1392.64,1389.12,1389.12,1101.0
2023-12-06 14:00:00,1389.12,1391.36,1387.0,1387.48,1623.0,1389.12,1391.36,1387.0,1387.48,1623.0
2023-12-06 14:30:00,1388.01,1388.26,1384.86,1384.95,1368.0,1388.01,1388.26,1384.86,1384.95,1368.0
2023-12-06 15:00:00,1384.94,1387.67,1383.41,1383.41,2638.0,1384.94,1387.67,1383.41,1383.41,2638.0
2023-12-06 15:30:00,1384.04,1389.08,1380.32,1387.06,10205.0,1384.04,1389.08,1380.32,1387.06,10205.0
2023-12-07 09:30:00,1387.59,1388.98,1381.54,1385.18,1671.0,1387.59,1388.98,1381.54,1385.18,1671.0
2023-12-07 10:00:00,1385.32,1387.47,1380.01,1381.6,1671.0,1385.32,1387.47,1380.01,1381.6,1671.0
2023-12-07 10:30:00,1383.38,1386.8,1375.66,1377.36,1707.0,1383.38,1386.8,1375.66,1377.36,1707.0
2023-12-07 11:00:00,1375.77,1375.77,1368.1,1370.33,3016.0,1375.77,1375.77,1368.1,1370.33,3016.0
2023-12-07 11:30:00,1369.68,1372.33,1368.0,1372.33,1663.0,1369.68,1372.33,1368.0,1372.33,1663.0
2023-12-07 12:00:00,1370.2,1370.86,1367.37,1367.37,1534.0,1370.2,1370.86,1367.37,1367.37,1534.0
2023-12-07 12:30:00,1368.05,1373.55,1365.61,1370.32,3926.0,1368.05,1373.55,1365.61,1370.32,3926.0
2023-12-07 13:00:00,1370.05,1372.75,1368.2,1369.37,1274.0,1370.05,1372.75,1368.2,1369.37,1274.0
2023-12-07 13:30:00,1369.37,1370.05,1366.68,1367.14,1794.0,1369.37,1370.05,1366.68,1367.14,1794.0
2023-12-07 14:00:00,1367.34,1367.79,1363.59,1365.61,2457.0,1367.34,1367.79,1363.59,1365.61,2457.0
2023-12-07 14:30:00,1365.87,1370.97,1365.87,1367.01,2536.0,1365.87,1370.97,1365.87,1367.01,2536.0
2023-12-07 15:00:00,1366.41,1367.0,1362.83,1364.38,3344.0,1366.41,1367.0,1362.83,1364.38,3344.0
2023-12-07 15:30:00,1364.38,1367.91,1363.74,1366.23,11638.0,1364.38,1367.91,1363.74,1366.23,11638.0
2023-12-08 09:30:00,1368.13,1374.06,1355.0,1357.49,2398.0,1368.13,1374.06,1355.0,1357.49,2398.0
2023-12-08 10:00:00,1354.83,1364.99,1354.69,1355.37,4141.0,1354.83,1364.99,1354.69,1355.37,4141.0
2023-12-08 10:30:00,1356.27,1359.46,1353.5,1359.08,2506.0,1356.27,1359.46,1353.5,1359.08,2506.0
2023-12-08 11:00:00,1359.2,1359.21,1355.39,1357.78,1864.0,1359.2,1359.21,1355.39,1357.78,1864.0
2023-12-08 11:30:00,1358.4,1362.2,1357.16,1361.28,734.0,1358.4,1362.2,1357.16,1361.28,734.0
2023-12-08 12:00:00,1361.28,1361.99,1359.2,1361.99,1533.0,1361.28,1361.99,1359.2,1361.99,1533.0
2023-12-08 12:30:00,1362.04,1367.91,1361.75,1366.38,1960.0,1362.04,1367.91,1361.75,1366.38,1960.0
2023-12-08 13:00:00,1366.2,1369.42,1365.0,1369.42,1431.0,1366.2,1369.42,1365.0,1369.42,1431.0
2023-12-08 13:30:00,1368.42,1369.4,1366.67,1367.53,1485.0,1368.42,1369.4,1366.67,1367.53,1485.0
2023-12-08 14:00:00,1367.53,1368.84,1367.0,1367.34,1172.0,1367.53,1368.84,1367.0,1367.34,1172.0
2023-12-08 14:30:00,1367.34,1370.73,1366.67,1370.59,1537.0,1367.34,1370.73,1366.67,1370.59,1537.0
2023-12-08 15:00:00,1370.6,1370.91,1368.49,1369.99,2196.0,1370.6,1370.91,1368.49,1369.99,2196.0
2023-12-08 15:30:00,1369.99,1374.03,1369.35,1373.77,8611.0,1369.99,1374.03,1369.35,1373.77,8611.0
2023-12-11 09:30:00,1376.89,1387.13,1370.01,1385.88,2648.0,1376.89,1387.13,1370.01,1385.88,2648.0
2023-12-11 10:00:00,1386.7,1397.95,1386.7,1396.03,2538.0,1386.7,1397.95,1386.7,1396.03,2538.0
2023-12-11 10:30:00,1396.11,1403.48,1394.14,1401.42,2708.0,1396.11,1403.48,1394.14,1401.42,2708.0
2023-12-11 11:00:00,1400.02,1405.0,1399.11,1401.87,2794.0,1400.02,1405.0,1399.11,1401.87,2794.0
2023-12-11 11:30:00,1401.54,1403.25,1396.99,1398.62,2090.0,1401.54,1403.25,1396.99,1398.62,2090.0
2023-12-11 12:00:00,1398.25,1400.41,1398.07,1400.01,2272.0,1398.25,1400.41,1398.07,1400.01,2272.0
2023-12-11 12:30:00,1400.01,1403.23,1399.68,1402.17,1995.0,1400.01,1403.23,1399.68,1402.17,1995.0
2023-12-11 13:00:00,1401.88,1402.53,1400.16,1400.9,2567.0,1401.88,1402.53,1400.16,1400.9,2567.0
2023-12-11 13:30:00,1400.88,1403.98,1400.23,1402.56,2065.0,1400.88,1403.98,1400.23,1402.56,2065.0
2023-12-11 14:00:00,1402.41,1405.99,1400.69,1405.4,1901.0,1402.41,1405.99,1400.69,1405.4,1901.0
2023-12-11 14:30:00,1405.4,1405.99,1403.15,1403.65,3354.0,1405.4,1405.99,1403.15,1403.65,3354.0
2023-12-11 15:00:00,1403.26,1403.62,1399.36,1401.35,3408.0,1403.26,1403.62,1399.36,1401.35,3408.0
2023-12-11 15:30:00,1400.91,1400.92,1394.21,1400.17,9834.0,1400.91,1400.92,1394.21,1400.17,9834.0
2023-12-12 09:30:00,1400.0,1403.49,1387.55,1397.86,3316.0,1400.0,1403.49,1387.55,1397.86,3316.0
2023-12-12 10:00:00,1397.86,1407.0,1397.86,1403.67,1794.0,1397.86,1407.0,1397.86,1403.67,1794.0
2023-12-12 10:30:00,1406.0,1406.0,1397.92,1397.92,894.0,1406.0,1406.0,1397.92,1397.92,894.0
2023-12-12 11:00:00,1397.92,1401.45,1395.76,1395.89,1013.0,1397.92,1401.45,1395.76,1395.89,1013.0
2023-12-12 11:30:00,1395.89,1398.0,1394.98,1397.2,1708.0,1395.89,1398.0,1394.98,1397.2,1708.0
2023-12-12 12:00:00,1399.84,1401.09,1398.64,1400.23,684.0,1399.84,1401.09,1398.64,1400.23,684.0
2023-12-12 12:30:00,1399.4,1399.53,1395.52,1395.56,2172.0,1399.4,1399.53,1395.52,1395.56,2172.0
2023-12-12 13:00:00,1395.29,1395.66,1393.46,1395.02,1678.0,1395.29,1395.66,1393.46,1395.02,1678.0
2023-12-12 13:30:00,1395.02,1395.67,1393.18,1394.21,1102.0,1395.02,1395.67,1393.18,1394.21,1102.0
2023-12-12 14:00:00,1394.02,1394.87,1393.2,1393.61,1112.0,1394.02,1394.87,1393.2,1393.61,1112.0
2023-12-12 14:30:00,1393.66,1394.42,1389.71,1390.62,3871.0,1393.66,1394.42,1389.71,1390.62,3871.0
2023-12-12 15:00:00,1391.0,1398.0,1390.95,1397.2,2280.0,1391.0,1398.0,1390.95,1397.2,2280.0
2023-12-12 15:30:00,1397.01,1397.02,1392.33,1394.84,5918.0,1397.01,1397.02,1392.33,1394.84,5918.0
2023-12-13 09:30:00,1390.83,1394.91,1383.97,1390.58,3134.0,1390.83,1394.91,1383.97,1390.58,3134.0
2023-12-13 10:00:00,1391.27,1393.63,1389.66,1391.91,1215.0,1391.27,1393.63,1389.66,1391.91,1215.0
2023-12-13 10:30:00,1390.69,1393.17,1386.5,1386.5,1244.0,1390.69,1393.17,1386.5,1386.5,1244.0
2023-12-13 11:00:00,1385.75,1393.91,1385.0,1390.51,708.0,1385.75,1393.91,1385.0,1390.51,708.0
2023-12-13 11:30:00,1392.6,1394.4,1390.27,1394.4,773.0,1392.6,1394.4,1390.27,1394.4,773.0
2023-12-13 12:00:00,1394.1,1395.93,1389.39,1391.44,576.0,1394.1,1395.93,1389.39,1391.44,576.0
2023-12-13 12:30:00,1391.44,1393.08,1389.87,1389.87,544.0,1391.44,1393.08,1389.87,1389.87,544.0
2023-12-13 13:00:00,1390.13,1394.25,1390.0,1393.96,744.0,1390.13,1394.25,1390.0,1393.96,744.0
2023-12-13 13:30:00,1394.62,1394.62,1388.04,1389.6,677.0,1394.62,1394.62,1388.04,1389.6,677.0
2023-12-13 14:00:00,1390.8,1393.93,1389.79,1391.89,2467.0,1390.8,1393.93,1389.79,1391.89,2467.0
2023-12-13 14:30:00,1392.99,1397.7,1392.09,1393.7,2395.0,1392.99,1397.7,1392.09,1393.7,2395.0
2023-12-13 15:00:00,1394.01,1394.76,1388.7,1391.62,3051.0,1394.01,1394.76,1388.7,1391.62,3051.0
2023-12-13 15:30:00,1390.71,1391.87,1385.99,1386.32,5604.0,1390.71,1391.87,1385.99,1386.32,5604.0
2023-12-14 09:30:00,1384.0,1387.95,1359.01,1363.74,7391.0,1384.0,1387.95,1359.01,1363.74,7391.0
2023-12-14 10:00:00,1363.75,1371.72,1360.78,1368.11,6998.0,1363.75,1371.72,1360.78,1368.11,6998.0
2023-12-14 10:30:00,1368.57,1371.28,1365.59,1368.34,4578.0,1368.57,1371.28,1365.59,1368.34,4578.0
2023-12-14 11:00:00,1369.0,1371.88,1366.69,1370.03,3814.0,1369.0,1371.88,1366.69,1370.03,3814.0
2023-12-14 11:30:00,1370.1,1372.72,1363.0,1366.78,4464.0,1370.1,1372.72,1363.0,1366.78,4464.0
2023-12-14 12:00:00,1369.0,1370.93,1366.78,1370.21,4752.0,1369.0,1370.93,1366.78,1370.21,4752.0
2023-12-14 12:30:00,1370.25,1372.72,1366.96,1371.76,3813.0,1370.25,1372.72,1366.96,1371.76,3813.0
2023-12-14 13:00:00,1371.48,1373.03,1367.44,1371.23,5486.0,1371.48,1373.03,1367.44,1371.23,5486.0
2023-12-14 13:30:00,1370.22,1375.8,1368.68,1375.55,2902.0,1370.22,1375.8,1368.68,1375.55,2902.0
2023-12-14 14:00:00,1376.17,1377.16,1373.74,1376.2,3520.0,1376.17,1377.16,1373.74,1376.2,3520.0
2023-12-14 14:30:00,1376.14,1382.59,1374.37,1380.93,5286.0,1376.14,1382.59,1374.37,1380.93,5286.0
2023-12-14 15:00:00,1380.92,1383.87,1379.2,1380.2,6787.0,1380.92,1383.87,1379.2,1380.2,6787.0
2023-12-14 15:30:00,1379.75,1387.09,1377.71,1385.0,19951.0,1379.75,1387.09,1377.71,1385.0,19951.0
2023-12-15 09:30:00,1383.03,1390.78,1376.0,1382.89,5995.0,1383.03,1390.78,1376.0,1382.89,5995.0
2023-12-15 10:00:00,1382.5,1389.91,1379.53,1382.46,1717.0,1382.5,1389.91,1379.53,1382.46,1717.0
2023-12-15 10:30:00,1379.53,1384.69,1378.05,1382.98,3684.0,1379.53,1384.69,1378.05,1382.98,3684.0
2023-12-15 11:00:00,1382.14,1386.13,1378.54,1385.14,3002.0,1382.14,1386.13,1378.54,1385.14,3002.0
2023-12-15 11:30:00,1385.21,1386.0,1380.3,1383.72,2497.0,1385.21,1386.0,1380.3,1383.72,2497.0
2023-12-15 12:00:00,1383.3,1383.99,1378.6,1379.66,2283.0,1383.3,1383.99,1378.6,1379.66,2283.0
2023-12-15 12:30:00,1379.81,1380.47,1376.65,1378.47,1312.0,1379.81,1380.47,1376.65,1378.47,1312.0
2023-12-15 13:00:00,1378.81,1380.26,1376.43,1379.34,1424.0,1378.81,1380.26,1376.43,1379.34,1424.0
2023-12-15 13:30:00,1378.3,1380.57,1377.29,1379.08,2479.0,1378.3,1380.57,1377.29,1379.08,2479.0
2023-12-15 14:00:00,1379.98,1382.99,1378.79,1379.06,5442.0,1379.98,1382.99,1378.79,1379.06,5442.0
2023-12-15 14:30:00,1379.0,1380.07,1378.24,1379.4,2724.0,1379.0,1380.07,1378.24,1379.4,2724.0
2023-12-15 15:00:00,1379.4,1381.03,1379.0,1380.65,2267.0,1379.4,1381.03,1379.0,1380.65,2267.0
2023-12-15 15:30:00,1380.49,1404.98,1377.11,1390.21,22617.0,1380.49,1404.98,1377.11,1390.21,22617.0
2023-12-18 09:30:00,1399.57,1407.41,1395.0,1403.41,3032.0,1399.57,1407.41,1395.0,1403.41,3032.0
2023-12-18 10:00:00,1405.05,1405.27,1395.81,1398.25,2341.0,1405.05,1405.27,1395.81,1398.25,2341.0
2023-12-18 10:30:00,1398.5,1405.32,1398.5,1404.98,2768.0,1398.5,1405.32,1398.5,1404.98,2768.0
2023-12-18 11:00:00,1405.82,1408.43,1404.92,1406.5,1952.0,1405.82,1408.43,1404.92,1406.5,1952.0
2023-12-18 11:30:00,1406.23,1408.91,1404.79,1408.91,2601.0,1406.23,1408.91,1404.79,1408.91,2601.0
2023-12-18 12:00:00,1408.91,1410.88,1406.58,1409.15,2108.0,1408.91,1410.88,1406.58,1409.15,2108.0
2023-12-18 12:30:00,1409.15,1409.22,1405.09,1405.54,2282.0,1409.15,1409.22,1405.09,1405.54,2282.0
2023-12-18 13:00:00,1406.05,1408.85,1405.02,1407.87,1084.0,1406.05,1408.85,1405.02,1407.87,1084.0
2023-12-18 13:30:00,1406.73,1407.85,1401.12,1401.33,1373.0,1406.73,1407.85,1401.12,1401.33,1373.0
2023-12-18 14:00:00,1401.17,1409.45,1401.07,1406.38,1713.0,1401.17,1409.45,1401.07,1406.38,1713.0
2023-12-18 14:30:00,1404.23,1408.8,1404.23,1408.28,2978.0,1404.23,1408.8,1404.23,1408.28,2978.0
2023-12-18 15:00:00,1408.01,1408.44,1404.3,1407.64,1769.0,1408.01,1408.44,1404.3,1407.64,1769.0
2023-12-18 15:30:00,1407.01,1408.68,1404.8,1406.32,10036.0,1407.01,1408.68,1404.8,1406.32,10036.0
2023-12-19 09:30:00,1407.44,1425.0,1400.02,1424.98,7314.0,1407.44,1425.0,1400.02,1424.98,7314.0
2023-12-19 10:00:00,1423.26,1423.27,1415.13,1417.12,3801.0,1423.26,1423.27,1415.13,1417.12,3801.0
2023-12-19 10:30:00,1417.12,1420.99,1416.37,1419.68,2435.0,1417.12,1420.99,1416.37,1419.68,2435.0
2023-12-19 11:00:00,1419.66,1419.94,1415.42,1418.23,3026.0,1419.66,1419.94,1415.42,1418.23,3026.0
2023-12-19 11:30:00,1417.42,1417.65,1411.0,1414.72,2290.0,1417.42,1417.65,1411.0,1414.72,2290.0
2023-12-19 12:00:00,1414.23,1414.8,1408.93,1409.13,1342.0,1414.23,1414.8,1408.93,1409.13,1342.0
2023-12-19 12:30:00,1409.67,1413.23,1409.13,1410.61,960.0,1409.67,1413.23,1409.13,1410.61,960.0
2023-12-19 13:00:00,1409.9,1417.17,1409.9,1417.17,2831.0,1409.9,1417.17,1409.9,1417.17,2831.0
2023-12-19 13:30:00,1416.21,1417.89,1411.55,1411.71,3729.0,1416.21,1417.89,1411.55,1411.71,3729.0
2023-12-19 14:00:00,1411.44,1412.4,1406.66,1406.69,1794.0,1411.44,1412.4,1406.66,1406.69,1794.0
2023-12-19 14:30:00,1407.0,1408.29,1400.21,1402.61,1703.0,1407.0,1408.29,1400.21,1402.61,1703.0
2023-12-19 15:00:00,1403.3,1405.55,1402.65,1405.29,2868.0,1403.3,1405.55,1402.65,1405.29,2868.0
2023-12-19 15:30:00,1405.74,1410.95,1403.76,1410.93,8001.0,1405.74,1410.95,1403.76,1410.93,8001.0
2023-12-20 09:30:00,1405.0,1406.36,1383.24,1395.0,5181.0,1405.0,1406.36,1383.24,1395.0,5181.0
2023-12-20 10:00:00,1395.48,1400.21,1390.0,1394.85,3155.0,1395.48,1400.21,1390.0,1394.85,3155.0
2023-12-20 10:30:00,1393.22,1403.39,1390.86,1402.38,4342.0,1393.22,1403.39,1390.86,1402.38,4342.0
2023-12-20 11:00:00,1400.2,1402.04,1394.66,1402.04,3173.0,1400.2,1402.04,1394.66,1402.04,3173.0
2023-12-20 11:30:00,1401.91,1406.0,1398.79,1398.79,2268.0,1401.91,1406.0,1398.79,1398.79,2268.0
2023-12-20 12:00:00,1401.0,1405.18,1399.63,1402.88,2029.0,1401.0,1405.18,1399.63,1402.88,2029.0
2023-12-20 12:30:00,1403.83,1403.83,1400.93,1402.58,1842.0,1403.83,1403.83,1400.93,1402.58,1842.0
2023-12-20 13:00:00,1401.53,1405.88,1393.32,1399.73,3340.0,1401.53,1405.88,1393.32,1399.73,3340.0
2023-12-20 13:30:00,1397.82,1400.0,1397.32,1398.8,2029.0,1397.82,1400.0,1397.32,1398.8,2029.0
2023-12-20 14:00:00,1398.8,1402.85,1397.93,1402.62,4319.0,1398.8,1402.85,1397.93,1402.62,4319.0
2023-12-20 14:30:00,1404.15,1404.64,1393.5,1394.12,2233.0,1404.15,1404.64,1393.5,1394.12,2233.0
2023-12-20 15:00:00,1393.86,1396.05,1390.72,1391.0,2511.0,1393.86,1396.05,1390.72,1391.0,2511.0
2023-12-20 15:30:00,1391.22,1392.4,1383.43,1383.44,13136.0,1391.22,1392.4,1383.43,1383.44,13136.0
2023-12-21 09:30:00,1386.0,1399.1,1386.0,1392.92,1940.0,1386.0,1399.1,1386.0,1392.92,1940.0
2023-12-21 10:00:00,1396.51,1396.51,1384.06,1386.39,896.0,1396.51,1396.51,1384.06,1386.39,896.0
2023-12-21 10:30:00,1386.14,1387.84,1383.23,1383.24,454.0,1386.14,1387.84,1383.23,1383.24,454.0
2023-12-21 11:00:00,1384.49,1386.15,1383.96,1386.15,727.0,1384.49,1386.15,1383.96,1386.15,727.0
2023-12-21 11:30:00,1383.96,1385.91,1378.21,1378.82,1330.0,1383.96,1385.91,1378.21,1378.82,1330.0
2023-12-21 12:00:00,1376.05,1379.2,1375.99,1377.35,1139.0,1376.05,1379.2,1375.99,1377.35,1139.0
2023-12-21 12:30:00,1378.36,1384.46,1376.45,1380.81,1270.0,1378.36,1384.46,1376.45,1380.81,1270.0
2023-12-21 13:00:00,1381.28,1383.46,1378.33,1381.78,2200.0,1381.28,1383.46,1378.33,1381.78,2200.0
2023-12-21 13:30:00,1381.36,1382.9,1378.84,1381.25,993.0,1381.36,1382.9,1378.84,1381.25,993.0
2023-12-21 14:00:00,1380.07,1383.76,1379.84,1383.2,1031.0,1380.07,1383.76,1379.84,1383.2,1031.0
2023-12-21 14:30:00,1382.53,1384.25,1380.79,1380.8,728.0,1382.53,1384.25,1380.79,1380.8,728.0
2023-12-21 15:00:00,1381.27,1389.0,1380.34,1389.0,1421.0,1381.27,1389.0,1380.34,1389.0,1421.0
2023-12-21 15:30:00,1387.8,1390.66,1383.87,1386.71,5065.0,1387.8,1390.66,1383.87,1386.71,5065.0
2023-12-22 09:30:00,1391.27,1396.44,1379.73,1387.42,3062.0,1391.27,1396.44,1379.73,1387.42,3062.0
2023-12-22 10:00:00,1392.61,1397.98,1387.42,1394.51,1141.0,1392.61,1397.98,1387.42,1394.51,1141.0
2023-12-22 10:30:00,1395.73,1397.99,1392.2,1392.2,892.0,1395.73,1397.99,1392.2,1392.2,892.0
2023-12-22 11:00:00,1391.67,1394.99,1389.46,1392.23,1082.0,1391.67,1394.99,1389.46,1392.23,1082.0
2023-12-22 11:30:00,1395.92,1395.92,1388.48,1388.49,971.0,1395.92,1395.92,1388.48,1388.49,971.0
2023-12-22 12:00:00,1391.12,1391.56,1387.68,1388.73,1337.0,1391.12,1391.56,1387.68,1388.73,1337.0
2023-12-22 12:30:00,1388.97,1390.24,1386.03,1387.97,787.0,1388.97,1390.24,1386.03,1387.97,787.0
2023-12-22 13:00:00,1387.99,1393.66,1386.27,1391.03,931.0,1387.99,1393.66,1386.27,1391.03,931.0
2023-12-22 13:30:00,1392.82,1392.82,1386.95,1388.19,1152.0,1392.82,1392.82,1386.95,1388.19,1152.0
2023-12-22 14:00:00,1389.67,1390.0,1384.7,1387.06,1572.0,1389.67,1390.0,1384.7,1387.06,1572.0
2023-12-22 14:30:00,1385.98,1390.57,1385.98,1388.61,1089.0,1385.98,1390.57,1385.98,1388.61,1089.0
2023-12-22 15:00:00,1388.65,1389.85,1387.31,1388.75,1371.0,1388.65,1389.85,1387.31,1388.75,1371.0
2023-12-22 15:30:00,1388.71,1389.88,1384.86,1388.09,4223.0,1388.71,1389.88,1384.86,1388.09,4223.0
2023-12-26 09:30:00,1384.11,1390.49,1380.59,1380.61,2451.0,1384.11,1390.49,1380.59,1380.61,2451.0
2023-12-26 10:00:00,1383.28,1390.98,1383.28,1388.03,785.0,1383.28,1390.98,1383.28,1388.03,785.0
2023-12-26 10:30:00,1387.4,1389.81,1386.84,1387.61,475.0,1387.4,1389.81,1386.84,1387.61,475.0
2023-12-26 11:00:00,1387.61,1389.51,1386.86,1388.39,805.0,1387.61,1389.51,1386.86,1388.39,805.0
2023-12-26 11:30:00,1388.48,1389.28,1386.35,1386.44,1074.0,1388.48,1389.28,1386.35,1386.44,1074.0
2023-12-26 12:00:00,1386.55,1390.81,1386.55,1390.81,1287.0,1386.55,1390.81,1386.55,1390.81,1287.0
2023-12-26 12:30:00,1390.39,1398.2,1389.57,1395.1,5103.0,1390.39,1398.2,1389.57,1395.1,5103.0
2023-12-26 13:00:00,1395.23,1396.09,1392.5,1394.49,1936.0,1395.23,1396.09,1392.5,1394.49,1936.0
2023-12-26 13:30:00,1395.16,1397.53,1394.48,1395.83,679.0,1395.16,1397.53,1394.48,1395.83,679.0
2023-12-26 14:00:00,1395.83,1396.84,1395.4,1395.89,1255.0,1395.83,1396.84,1395.4,1395.89,1255.0
2023-12-26 14:30:00,1396.45,1397.51,1395.82,1397.05,1240.0,1396.45,1397.51,1395.82,1397.05,1240.0
2023-12-26 15:00:00,1397.05,1397.05,1393.34,1395.19,2634.0,1397.05,1397.05,1393.34,1395.19,2634.0
2023-12-26 15:30:00,1395.19,1396.68,1393.55,1394.46,5881.0,1395.19,1396.68,1393.55,1394.46,5881.0
2023-12-27 09:30:00,1389.57,1397.34,1389.08,1395.31,931.0,1389.57,1397.34,1389.08,1395.31,931.0
2023-12-27 10:00:00,1395.28,1402.49,1395.09,1399.68,1595.0,1395.28,1402.49,1395.09,1399.68,1595.0
2023-12-27 10:30:00,1401.66,1401.66,1396.0,1396.0,655.0,1401.66,1401.66,1396.0,1396.0,655.0
2023-12-27 11:00:00,1395.39,1398.93,1395.39,1398.78,469.0,1395.39,1398.93,1395.39,1398.78,469.0
2023-12-27 11:30:00,1397.38,1402.21,1396.26,1402.21,998.0,1397.38,1402.21,1396.26,1402.21,998.0
2023-12-27 12:00:00,1398.34,1401.18,1397.61,1398.51,580.0,1398.34,1401.18,1397.61,1398.51,580.0
2023-12-27 12:30:00,1397.61,1397.61,1395.14,1396.3,347.0,1397.61,1397.61,1395.14,1396.3,347.0
2023-12-27 13:00:00,1396.67,1401.13,1395.92,1400.63,1095.0,1396.67,1401.13,1395.92,1400.63,1095.0
2023-12-27 13:30:00,1399.6,1400.33,1398.59,1398.92,227.0,1399.6,1400.33,1398.59,1398.92,227.0
2023-12-27 14:00:00,1398.14,1399.7,1396.33,1399.45,619.0,1398.14,1399.7,1396.33,1399.45,619.0
2023-12-27 14:30:00,1400.75,1400.75,1395.74,1400.52,1908.0,1400.75,1400.75,1395.74,1400.52,1908.0
2023-12-27 15:00:00,1399.91,1402.63,1399.78,1400.5,1592.0,1399.91,1402.63,1399.78,1400.5,1592.0
2023-12-27 15:30:00,1400.5,1402.2,1399.76,1401.97,6797.0,1400.5,1402.2,1399.76,1401.97,6797.0
2023-12-28 09:30:00,1400.89,1411.57,1398.28,1408.47,1440.0,1400.89,1411.57,1398.28,1408.47,1440.0
2023-12-28 10:00:00,1410.97,1411.26,1405.33,1409.09,2950.0,1410.97,1411.26,1405.33,1409.09,2950.0
2023-12-28 10:30:00,1408.98,1409.68,1406.0,1407.08,1403.0,1408.98,1409.68,1406.0,1407.08,1403.0
2023-12-28 11:00:00,1406.12,1411.34,1406.12,1410.15,918.0,1406.12,1411.34,1406.12,1410.15,918.0
2023-12-28 11:30:00,1410.0,1412.88,1409.17,1410.18,788.0,1410.0,1412.88,1409.17,1410.18,788.0
2023-12-28 12:00:00,1410.01,1410.75,1409.02,1409.81,493.0,1410.01,1410.75,1409.02,1409.81,493.0
2023-12-28 12:30:00,1409.87,1411.25,1409.5,1410.95,953.0,1409.87,1411.25,1409.5,1410.95,953.0
2023-12-28 13:00:00,1410.79,1411.84,1409.85,1410.0,825.0,1410.79,1411.84,1409.85,1410.0,825.0
2023-12-28 13:30:00,1410.37,1411.36,1409.5,1409.8,719.0,1410.37,1411.36,1409.5,1409.8,719.0
2023-12-28 14:00:00,1409.8,1412.2,1409.79,1412.2,361.0,1409.8,1412.2,1409.79,1412.2,361.0
2023-12-28 14:30:00,1412.35,1414.52,1410.96,1411.07,1093.0,1412.35,1414.52,1410.96,1411.07,1093.0
2023-12-28 15:00:00,1410.97,1414.31,1410.37,1410.37,1564.0,1410.97,1414.31,1410.37,1410.37,1564.0
2023-12-28 15:30:00,1411.06,1414.31,1409.24,1414.29,6455.0,1411.06,1414.31,1409.24,1414.29,6455.0
2023-12-29 09:30:00,1412.0,1418.99,1407.71,1413.3,1066.0,1412.0,1418.99,1407.71,1413.3,1066.0
2023-12-29 10:00:00,1415.99,1417.4,1414.68,1416.35,704.0,1415.99,1417.4,1414.68,1416.35,704.0
2023-12-29 10:30:00,1415.0,1417.95,1414.93,1416.78,2046.0,1415.0,1417.95,1414.93,1416.78,2046.0
2023-12-29 11:00:00,1416.63,1418.3,1415.95,1417.03,740.0,1416.63,1418.3,1415.95,1417.03,740.0
2023-12-29 11:30:00,1415.0,1417.08,1414.09,1415.91,2256.0,1415.0,1417.08,1414.09,1415.91,2256.0
2023-12-29 12:00:00,1415.14,1416.27,1414.27,1416.27,2967.0,1415.14,1416.27,1414.27,1416.27,2967.0
2023-12-29 12:30:00,1416.3,1419.74,1416.0,1419.32,1022.0,1416.3,1419.74,1416.0,1419.32,1022.0
2023-12-29 13:00:00,1419.0,1419.81,1418.02,1419.76,815.0,1419.0,1419.81,1418.02,1419.76,815.0
2023-12-29 13:30:00,1419.56,1422.28,1418.52,1419.98,1301.0,1419.56,1422.28,1418.52,1419.98,1301.0
2023-12-29 14:00:00,1420.91,1422.19,1419.54,1421.65,1317.0,1420.91,1422.19,1419.54,1421.65,1317.0
2023-12-29 14:30:00,1422.33,1423.09,1421.78,1422.58,692.0,1422.33,1423.09,1421.78,1422.58,692.0
2023-12-29 15:00:00,1421.52,1423.89,1420.56,1420.56,1312.0,1421.52,1423.89,1420.56,1420.56,1312.0
2023-12-29 15:30:00,1420.56,1422.56,1418.21,1420.88,4609.0,1420.56,1422.56,1418.21,1420.88,4609.0
2024-01-02 09:30:00,1424.0,1437.95,1424.0,1435.05,2139.0,1424.0,1437.95,1424.0,1435.05,2139.0
2024-01-02 10:00:00,1431.1,1438.53,1428.87,1429.68,1568.0,1431.1,1438.53,1428.87,1429.68,1568.0
2024-01-02 10:30:00,1428.16,1434.2,1427.83,1434.2,1633.0,1428.16,1434.2,1427.83,1434.2,1633.0
2024-01-02 11:00:00,1434.24,1434.24,1428.42,1428.42,1172.0,1434.24,1434.24,1428.42,1428.42,1172.0
2024-01-02 11:30:00,1428.61,1429.76,1424.0,1427.57,1474.0,1428.61,1429.76,1424.0,1427.57,1474.0
2024-01-02 12:00:00,1428.31,1428.91,1425.89,1425.89,1015.0,1428.31,1428.91,1425.89,1425.89,1015.0
2024-01-02 12:30:00,1427.47,1431.45,1426.02,1428.25,1718.0,1427.47,1431.45,1426.02,1428.25,1718.0
2024-01-02 13:00:00,1426.52,1430.01,1426.35,1429.75,1275.0,1426.52,1430.01,1426.35,1429.75,1275.0
2024-01-02 13:30:00,1429.01,1432.85,1428.23,1431.91,1761.0,1429.01,1432.85,1428.23,1431.91,1761.0
2024-01-02 14:00:00,1431.42,1432.84,1430.59,1431.75,1058.0,1431.42,1432.84,1430.59,1431.75,1058.0
2024-01-02 14:30:00,1431.69,1431.75,1427.65,1429.76,2561.0,1431.69,1431.75,1427.65,1429.76,2561.0
2024-01-02 15:00:00,1429.86,1432.84,1428.64,1432.71,3130.0,1429.86,1432.84,1428.64,1432.71,3130.0
2024-01-02 15:30:00,1431.9,1437.09,1429.84,1437.06,7664.0,1431.9,1437.09,1429.84,1437.06,7664.0
2024-01-03 09:30:00,1438.52,1445.2,1432.21,1441.23,1912.0,1438.52,1445.2,1432.21,1441.23,1912.0
2024-01-03 10:00:00,1438.7,1439.25,1431.64,1437.84,1339.0,1438.7,1439.25,1431.64,1437.84,1339.0
2024-01-03 10:30:00,1437.01,1438.19,1432.38,1432.66,1424.0,1437.01,1438.19,1432.38,1432.66,1424.0
2024-01-03 11:00:00,1431.64,1435.24,1427.89,1432.7,842.0,1431.64,1435.24,1427.89,1432.7,842.0
2024-01-03 11:30:00,1432.7,1435.75,1432.17,1434.47,1081.0,1432.7,1435.75,1432.17,1434.47,1081.0
2024-01-03 12:00:00,1434.63,1435.78,1433.19,1435.05,959.0,1434.63,1435.78,1433.19,1435.05,959.0
2024-01-03 12:30:00,1434.43,1435.67,1433.48,1434.47,1387.0,1434.43,1435.67,1433.48,1434.47,1387.0
2024-01-03 13:00:00,1435.0,1435.33,1433.65,1433.97,749.0,1435.0,1435.33,1433.65,1433.97,749.0
2024-01-03 13:30:00,1433.6,1434.63,1433.1,1433.1,601.0,1433.6,1434.63,1433.1,1433.1,601.0
2024-01-03 14:00:00,1433.91,1433.92,1429.28,1432.38,1577.0,1433.91,1433.92,1429.28,1432.38,1577.0
2024-01-03 14:30:00,1431.08,1433.08,1428.88,1428.88,2278.0,1431.08,1433.08,1428.88,1428.88,2278.0
2024-01-03 15:00:00,1428.83,1428.97,1423.23,1428.26,5555.0,1428.83,1428.97,1423.23,1428.26,5555.0
2024-01-03 15:30:00,1428.84,1431.24,1423.94,1426.91,6594.0,1428.84,1431.24,1423.94,1426.91,6594.0
2024-01-04 09:30:00,1427.5,1445.25,1425.11,1442.68,1375.0,1427.5,1445.25,1425.11,1442.68,1375.0
2024-01-04 10:00:00,1443.97,1447.43,1440.17,1442.49,2135.0,1443.97,1447.43,1440.17,1442.49,2135.0
2024-01-04 10:30:00,1443.46,1444.42,1435.01,1438.09,1448.0,1443.46,1444.42,1435.01,1438.09,1448.0
2024-01-04 11:00:00,1439.1,1444.7,1435.0,1440.02,473.0,1439.1,1444.7,1435.0,1440.02,473.0
2024-01-04 11:30:00,1440.24,1444.7,1440.02,1443.64,374.0,1440.24,1444.7,1440.02,1443.64,374.0
2024-01-04 12:00:00,1444.04,1444.69,1441.84,1444.0,477.0,1444.04,1444.69,1441.84,1444.0,477.0
2024-01-04 12:30:00,1444.17,1449.87,1442.91,1447.04,2073.0,1444.17,1449.87,1442.91,1447.04,2073.0
2024-01-04 13:00:00,1449.92,1453.24,1447.03,1451.37,1218.0,1449.92,1453.24,1447.03,1451.37,1218.0
2024-01-04 13:30:00,1449.43,1451.92,1448.57,1451.29,1211.0,1449.43,1451.92,1448.57,1451.29,1211.0
2024-01-04 14:00:00,1451.99,1452.2,1447.27,1447.62,968.0,1451.99,1452.2,1447.27,1447.62,968.0
2024-01-04 14:30:00,1446.52,1449.98,1445.31,1447.21,571.0,1446.52,1449.98,1445.31,1447.21,571.0
2024-01-04 15:00:00,1449.73,1449.77,1441.32,1442.54,709.0,1449.73,1449.77,1441.32,1442.54,709.0
2024-01-04 15:30:00,1442.19,1443.38,1432.49,1435.12,3621.0,1442.19,1443.38,1432.49,1435.12,3621.0
2024-01-05 09:30:00,1438.29,1447.21,1435.21,1440.19,5871.0,1438.29,1447.21,1435.21,1440.19,5871.0
2024-01-05 10:00:00,1444.52,1448.97,1435.43,1438.69,1490.0,1444.52,1448.97,1435.43,1438.69,1490.0
2024-01-05 10:30:00,1437.21,1439.77,1434.7,1437.21,587.0,1437.21,1439.77,1434.7,1437.21,587.0
2024-01-05 11:00:00,1436.76,1438.94,1434.1,1434.77,1303.0,1436.76,1438.94,1434.1,1434.77,1303.0
2024-01-05 11:30:00,1434.6,1435.17,1430.28,1435.17,915.0,1434.6,1435.17,1430.28,1435.17,915.0
2024-01-05 12:00:00,1434.3,1434.67,1428.55,1433.25,746.0,1434.3,1434.67,1428.55,1433.25,746.0
2024-01-05 12:30:00,1433.4,1433.61,1430.43,1432.7,1058.0,1433.4,1433.61,1430.43,1432.7,1058.0
2024-01-05 13:00:00,1430.57,1433.33,1429.86,1432.38,1447.0,1430.57,1433.33,1429.86,1432.38,1447.0
2024-01-05 13:30:00,1433.51,1435.92,1433.02,1434.69,830.0,1433.51,1435.92,1433.02,1434.69,830.0
2024-01-05 14:00:00,1436.07,1438.16,1434.46,1436.29,875.0,1436.07,1438.16,1434.46,1436.29,875.0
2024-01-05 14:30:00,1435.94,1436.72,1431.84,1434.42,1086.0,1435.94,1436.72,1431.84,1434.42,1086.0
2024-01-05 15:00:00,1434.25,1434.9,1430.39,1433.8,1212.0,1434.25,1434.9,1430.39,1433.8,1212.0
2024-01-05 15:30:00,1433.31,1434.44,1425.77,1428.29,11505.0,1433.31,1434.44,1425.77,1428.29,11505.0
2024-01-08 09:30:00,1425.5,1430.05,1418.18,1418.85,1195.0,1425.5,1430.05,1418.18,1418.85,1195.0
2024-01-08 10:00:00,1418.83,1423.19,1411.16,1416.72,1960.0,1418.83,1423.19,1411.16,1416.72,1960.0
2024-01-08 10:30:00,1419.03,1420.51,1412.77,1416.17,934.0,1419.03,1420.51,1412.77,1416.17,934.0
2024-01-08 11:00:00,1413.8,1417.38,1412.05,1416.26,612.0,1413.8,1417.38,1412.05,1416.26,612.0
2024-01-08 11:30:00,1415.47,1417.38,1413.02,1415.43,823.0,1415.47,1417.38,1413.02,1415.43,823.0
2024-01-08 12:00:00,1412.64,1417.18,1412.64,1417.06,1625.0,1412.64,1417.18,1412.64,1417.06,1625.0
2024-01-08 12:30:00,1417.05,1418.87,1411.18,1412.88,1372.0,1417.05,1418.87,1411.18,1412.88,1372.0
2024-01-08 13:00:00,1411.21,1413.68,1406.99,1412.0,632.0,1411.21,1413.68,1406.99,1412.0,632.0
2024-01-08 13:30:00,1410.79,1411.35,1408.29,1409.79,629.0,1410.79,1411.35,1408.29,1409.79,629.0
2024-01-08 14:00:00,1408.64,1413.72,1408.52,1413.2,1197.0,1408.64,1413.72,1408.52,1413.2,1197.0
2024-01-08 14:30:00,1413.9,1415.62,1411.75,1415.62,886.0,1413.9,1415.62,1411.75,1415.62,886.0
2024-01-08 15:00:00,1415.03,1417.7,1413.69,1414.81,1146.0,1415.03,1417.7,1413.69,1414.81,1146.0
2024-01-08 15:30:00,1415.89,1420.78,1415.36,1418.77,3976.0,1415.89,1420.78,1415.36,1418.77,3976.0
2024-01-09 09:30:00,1415.55,1419.99,1401.05,1409.67,2327.0,1415.55,1419.99,1401.05,1409.67,2327.0
2024-01-09 10:00:00,1409.22,1410.73,1402.16,1410.36,1386.0,1409.22,1410.73,1402.16,1410.36,1386.0
2024-01-09 10:30:00,1413.27,1413.27,1402.45,1404.16,846.0,1413.27,1413.27,1402.45,1404.16,846.0
2024-01-09 11:00:00,1402.65,1409.43,1402.65,1409.43,557.0,1402.65,1409.43,1402.65,1409.43,557.0
2024-01-09 11:30:00,1411.26,1412.71,1406.15,1411.51,849.0,1411.26,1412.71,1406.15,1411.51,849.0
2024-01-09 12:00:00,1411.79,1413.34,1407.55,1408.59,992.0,1411.79,1413.34,1407.55,1408.59,992.0
2024-01-09 12:30:00,1409.99,1410.91,1408.08,1408.54,968.0,1409.99,1410.91,1408.08,1408.54,968.0
2024-01-09 13:00:00,1408.02,1408.54,1406.0,1406.0,483.0,1408.02,1408.54,1406.0,1406.0,483.0
2024-01-09 13:30:00,1406.0,1408.17,1405.31,1406.37,323.0,1406.0,1408.17,1405.31,1406.37,323.0
2024-01-09 14:00:00,1407.88,1410.5,1406.21,1408.31,833.0,1407.88,1410.5,1406.21,1408.31,833.0
2024-01-09 14:30:00,1409.41,1410.0,1408.34,1409.23,782.0,1409.41,1410.0,1408.34,1409.23,782.0
2024-01-09 15:00:00,1409.1,1410.75,1408.45,1409.49,553.0,1409.1,1410.75,1408.45,1409.49,553.0
2024-01-09 15:30:00,1410.53,1415.99,1409.11,1413.65,3946.0,1410.53,1415.99,1409.11,1413.65,3946.0
2024-01-10 09:30:00,1413.0,1422.53,1402.5,1414.9,1212.0,1413.0,1422.53,1402.5,1414.9,1212.0
2024-01-10 10:00:00,1414.54,1415.43,1410.0,1413.25,757.0,1414.54,1415.43,1410.0,1413.25,757.0
2024-01-10 10:30:00,1411.92,1419.18,1410.48,1411.02,1007.0,1411.92,1419.18,1410.48,1411.02,1007.0
2024-01-10 11:00:00,1411.14,1411.29,1408.42,1409.33,699.0,1411.14,1411.29,1408.42,1409.33,699.0
2024-01-10 11:30:00,1409.0,1410.0,1408.58,1408.58,424.0,1409.0,1410.0,1408.58,1408.58,424.0
2024-01-10 12:00:00,1408.34,1408.63,1404.39,1405.98,816.0,1408.34,1408.63,1404.39,1405.98,816.0
2024-01-10 12:30:00,1405.72,1412.18,1405.01,1405.2,5008.0,1405.72,1412.18,1405.01,1405.2,5008.0
2024-01-10 13:00:00,1407.55,1409.08,1406.15,1406.83,489.0,1407.55,1409.08,1406.15,1406.83,489.0
2024-01-10 13:30:00,1406.88,1408.69,1405.06,1408.26,914.0,1406.88,1408.69,1405.06,1408.26,914.0
2024-01-10 14:00:00,1407.89,1410.32,1405.52,1408.21,1333.0,1407.89,1410.32,1405.52,1408.21,1333.0
2024-01-10 14:30:00,1409.6,1411.71,1408.48,1409.09,1833.0,1409.6,1411.71,1408.48,1409.09,1833.0
2024-01-10 15:00:00,1411.04,1411.04,1405.17,1405.31,2400.0,1411.04,1411.04,1405.17,1405.31,2400.0
2024-01-10 15:30:00,1406.82,1417.39,1405.4,1408.21,8576.0,1406.82,1417.39,1405.4,1408.21,8576.0
2024-01-11 09:30:00,1417.72,1424.49,1403.01,1406.14,5237.0,1417.72,1424.49,1403.01,1406.14,5237.0
2024-01-11 10:00:00,1410.5,1413.6,1403.41,1404.93,1973.0,1410.5,1413.6,1403.41,1404.93,1973.0
2024-01-11 10:30:00,1405.02,1406.49,1403.63,1403.63,1328.0,1405.02,1406.49,1403.63,1403.63,1328.0
2024-01-11 11:00:00,1402.64,1406.09,1401.61,1402.22,1001.0,1402.64,1406.09,1401.61,1402.22,1001.0
2024-01-11 11:30:00,1402.22,1402.22,1399.6,1399.6,660.0,1402.22,1402.22,1399.6,1399.6,660.0
2024-01-11 12:00:00,1398.95,1401.08,1397.29,1400.99,694.0,1398.95,1401.08,1397.29,1400.99,694.0
2024-01-11 12:30:00,1400.14,1401.96,1399.42,1401.96,1894.0,1400.14,1401.96,1399.42,1401.96,1894.0
2024-01-11 13:00:00,1401.51,1405.52,1401.0,1405.41,542.0,1401.51,1405.52,1401.0,1405.41,542.0
2024-01-11 13:30:00,1405.11,1406.97,1405.0,1406.55,542.0,1405.11,1406.97,1405.0,1406.55,542.0
2024-01-11 14:00:00,1406.0,1406.95,1405.54,1406.0,1009.0,1406.0,1406.95,1405.54,1406.0,1009.0
2024-01-11 14:30:00,1406.96,1411.81,1406.05,1411.51,1412.0,1406.96,1411.81,1406.05,1411.51,1412.0
2024-01-11 15:00:00,1412.54,1415.61,1410.01,1415.32,1693.0,1412.54,1415.61,1410.01,1415.32,1693.0
2024-01-11 15:30:00,1414.57,1425.3,1414.57,1425.15,3950.0,1414.57,1425.3,1414.57,1425.15,3950.0
2024-01-12 09:30:00,1435.72,1438.11,1418.5,1419.95,3192.0,1435.72,1438.11,1418.5,1419.95,3192.0
2024-01-12 10:00:00,1422.16,1426.37,1418.02,1424.91,817.0,1422.16,1426.37,1418.02,1424.91,817.0
2024-01-12 10:30:00,1426.32,1427.99,1423.04,1426.2,771.0,1426.32,1427.99,1423.04,1426.2,771.0
2024-01-12 11:00:00,1426.53,1427.5,1424.04,1425.68,635.0,1426.53,1427.5,1424.04,1425.68,635.0
2024-01-12 11:30:00,1426.5,1429.25,1425.62,1427.46,1266.0,1426.5,1429.25,1425.62,1427.46,1266.0
2024-01-12 12:00:00,1427.77,1430.45,1427.01,1428.55,1059.0,1427.77,1430.45,1427.01,1428.55,1059.0
2024-01-12 12:30:00,1428.42,1428.42,1427.01,1427.54,227.0,1428.42,1428.42,1427.01,1427.54,227.0
2024-01-12 13:00:00,1427.28,1430.0,1425.79,1429.02,1100.0,1427.28,1430.0,1425.79,1429.02,1100.0
2024-01-12 13:30:00,1429.94,1432.38,1428.87,1431.77,524.0,1429.94,1432.38,1428.87,1431.77,524.0
2024-01-12 14:00:00,1429.98,1433.08,1429.98,1431.32,280.0,1429.98,1433.08,1429.98,1431.32,280.0
2024-01-12 14:30:00,1431.33,1431.33,1429.39,1430.95,664.0,1431.33,1431.33,1429.39,1430.95,664.0
2024-01-12 15:00:00,1430.19,1430.93,1425.23,1425.24,555.0,1430.19,1430.93,1425.23,1425.24,555.0
2024-01-12 15:30:00,1427.16,1430.07,1426.43,1427.11,1823.0,1427.16,1430.07,1426.43,1427.11,1823.0
2024-01-16 09:30:00,1429.56,1439.75,1411.62,1439.75,2772.0,1429.56,1439.75,1411.62,1439.75,2772.0
2024-01-16 10:00:00,1437.34,1442.05,1434.97,1434.98,534.0,1437.34,1442.05,1434.97,1434.98,534.0
2024-01-16 10:30:00,1434.78,1438.17,1431.87,1437.65,1031.0,1434.78,1438.17,1431.87,1437.65,1031.0
2024-01-16 11:00:00,1437.47,1437.75,1432.22,1437.21,442.0,1437.47,1437.75,1432.22,1437.21,442.0
2024-01-16 11:30:00,1435.78,1437.31,1432.72,1433.95,822.0,1435.78,1437.31,1432.72,1433.95,822.0
2024-01-16 12:00:00,1435.77,1435.88,1434.47,1435.44,226.0,1435.77,1435.88,1434.47,1435.44,226.0
2024-01-16 12:30:00,1433.97,1434.88,1430.52,1432.27,930.0,1433.97,1434.88,1430.52,1432.27,930.0
2024-01-16 13:00:00,1432.85,1434.02,1431.9,1431.9,353.0,1432.85,1434.02,1431.9,1431.9,353.0
2024-01-16 13:30:00,1433.02,1433.75,1430.51,1430.51,627.0,1433.02,1433.75,1430.51,1430.51,627.0
2024-01-16 14:00:00,1432.02,1432.31,1429.08,1430.0,1288.0,1432.02,1432.31,1429.08,1430.0,1288.0
2024-01-16 14:30:00,1429.88,1430.66,1429.32,1430.04,390.0,1429.88,1430.66,1429.32,1430.04,390.0
2024-01-16 15:00:00,1429.69,1431.07,1426.18,1426.3,1377.0,1429.69,1431.07,1426.18,1426.3,1377.0
2024-01-16 15:30:00,1427.58,1434.4,1426.59,1431.33,2723.0,1427.58,1434.4,1426.59,1431.33,2723.0
2024-01-17 09:30:00,1427.82,1441.84,1416.98,1437.59,1352.0,1427.82,1441.84,1416.98,1437.59,1352.0
2024-01-17 10:00:00,1441.56,1441.56,1430.64,1433.58,862.0,1441.56,1441.56,1430.64,1433.58,862.0
2024-01-17 10:30:00,1433.19,1436.51,1430.28,1435.03,810.0,1433.19,1436.51,1430.28,1435.03,810.0
2024-01-17 11:00:00,1434.59,1436.67,1433.17,1436.67,562.0,1434.59,1436.67,1433.17,1436.67,562.0
2024-01-17 11:30:00,1436.69,1436.69,1429.2,1429.2,772.0,1436.69,1436.69,1429.2,1429.2,772.0
2024-01-17 12:00:00,1430.14,1430.14,1428.05,1428.43,322.0,1430.14,1430.14,1428.05,1428.43,322.0
2024-01-17 12:30:00,1427.66,1430.0,1427.65,1429.58,508.0,1427.66,1430.0,1427.65,1429.58,508.0
2024-01-17 13:00:00,1428.86,1429.87,1425.04,1425.04,377.0,1428.86,1429.87,1425.04,1425.04,377.0
2024-01-17 13:30:00,1426.15,1426.15,1421.43,1423.99,568.0,1426.15,1426.15,1421.43,1423.99,568.0
2024-01-17 14:00:00,1424.2,1427.06,1424.2,1425.31,548.0,1424.2,1427.06,1424.2,1425.31,548.0
2024-01-17 14:30:00,1425.28,1425.31,1422.54,1422.98,1018.0,1425.28,1425.31,1422.54,1422.98,1018.0
2024-01-17 15:00:00,1422.75,1422.75,1417.54,1420.93,535.0,1422.75,1422.75,1417.54,1420.93,535.0
2024-01-17 15:30:00,1420.01,1423.56,1418.41,1420.6,3355.0,1420.01,1423.56,1418.41,1420.6,3355.0
2024-01-18 09:30:00,1427.79,1432.48,1416.18,1420.7,1477.0,1427.79,1432.48,1416.18,1420.7,1477.0
2024-01-18 10:00:00,1425.45,1425.46,1414.91,1422.91,591.0,1425.45,1425.46,1414.91,1422.91,591.0
2024-01-18 10:30:00,1415.98,1422.41,1415.98,1422.41,553.0,1415.98,1422.41,1415.98,1422.41,553.0
2024-01-18 11:00:00,1418.64,1424.01,1418.49,1423.41,729.0,1418.64,1424.01,1418.49,1423.41,729.0
2024-01-18 11:30:00,1422.02,1422.76,1420.45,1420.6,358.0,1422.02,1422.76,1420.45,1420.6,358.0
2024-01-18 12:00:00,1420.69,1420.69,1415.68,1416.14,690.0,1420.69,1420.69,1415.68,1416.14,690.0
2024-01-18 12:30:00,1417.11,1419.7,1416.12,1418.2,277.0,1417.11,1419.7,1416.12,1418.2,277.0
2024-01-18 13:00:00,1417.85,1422.07,1417.85,1422.07,560.0,1417.85,1422.07,1417.85,1422.07,560.0
2024-01-18 13:30:00,1422.12,1424.94,1421.47,1423.38,1105.0,1422.12,1424.94,1421.47,1423.38,1105.0
2024-01-18 14:00:00,1423.9,1426.2,1423.11,1426.04,807.0,1423.9,1426.2,1423.11,1426.04,807.0
2024-01-18 14:30:00,1425.92,1427.26,1423.37,1427.26,1044.0,1425.92,1427.26,1423.37,1427.26,1044.0
2024-01-18 15:00:00,1427.91,1431.45,1427.88,1429.5,947.0,1427.91,1431.45,1427.88,1429.5,947.0
2024-01-18 15:30:00,1429.52,1434.5,1429.51,1434.49,3190.0,1429.52,1434.5,1429.51,1434.49,3190.0
2024-01-19 09:30:00,1444.0,1447.73,1436.92,1440.02,1225.0,1444.0,1447.73,1436.92,1440.02,1225.0
2024-01-19 10:00:00,1438.26,1441.19,1436.0,1439.54,757.0,1438.26,1441.19,1436.0,1439.54,757.0
2024-01-19 10:30:00,1439.54,1440.0,1435.0,1439.91,696.0,1439.54,1440.0,1435.0,1439.91,696.0
2024-01-19 11:00:00,1438.98,1443.17,1438.98,1443.13,704.0,1438.98,1443.17,1438.98,1443.13,704.0
2024-01-19 11:30:00,1442.71,1443.11,1439.7,1439.72,916.0,1442.71,1443.11,1439.7,1439.72,916.0
2024-01-19 12:00:00,1440.0,1441.15,1439.0,1440.59,225.0,1440.0,1441.15,1439.0,1440.59,225.0
2024-01-19 12:30:00,1441.29,1444.63,1438.82,1443.92,1273.0,1441.29,1444.63,1438.82,1443.92,1273.0
2024-01-19 13:00:00,1444.05,1447.35,1443.49,1445.21,832.0,1444.05,1447.35,1443.49,1445.21,832.0
2024-01-19 13:30:00,1445.42,1449.11,1445.42,1448.66,869.0,1445.42,1449.11,1445.42,1448.66,869.0
2024-01-19 14:00:00,1448.79,1450.91,1448.1,1449.91,1419.0,1448.79,1450.91,1448.1,1449.91,1419.0
2024-01-19 14:30:00,1448.98,1451.56,1447.44,1448.7,722.0,1448.98,1451.56,1447.44,1448.7,722.0
2024-01-19 15:00:00,1448.81,1448.81,1443.74,1443.74,430.0,1448.81,1448.81,1443.74,1443.74,430.0
2024-01-19 15:30:00,1445.14,1447.8,1443.85,1447.8,3458.0,1445.14,1447.8,1443.85,1447.8,3458.0
2024-01-22 09:30:00,1451.75,1461.99,1451.4,1457.48,1307.0,1451.75,1461.99,1451.4,1457.48,1307.0
2024-01-22 10:00:00,1453.45,1463.81,1450.16,1463.81,666.0,1453.45,1463.81,1450.16,1463.81,666.0
2024-01-22 10:30:00,1463.77,1467.92,1460.67,1466.46,1505.0,1463.77,1467.92,1460.67,1466.46,1505.0
2024-01-22 11:00:00,1464.32,1466.32,1460.72,1461.97,428.0,1464.32,1466.32,1460.72,1461.97,428.0
2024-01-22 11:30:00,1462.34,1464.22,1458.2,1458.31,536.0,1462.34,1464.22,1458.2,1458.31,536.0
2024-01-22 12:00:00,1461.11,1461.92,1458.71,1460.57,419.0,1461.11,1461.92,1458.71,1460.57,419.0
2024-01-22 12:30:00,1460.49,1462.54,1458.52,1462.21,419.0,1460.49,1462.54,1458.52,1462.21,419.0
2024-01-22 13:00:00,1464.35,1464.87,1462.8,1462.85,809.0,1464.35,1464.87,1462.8,1462.85,809.0
2024-01-22 13:30:00,1462.42,1464.31,1462.26,1463.14,493.0,1462.42,1464.31,1462.26,1463.14,493.0
2024-01-22 14:00:00,1463.42,1463.42,1461.42,1462.76,550.0,1463.42,1463.42,1461.42,1462.76,550.0
2024-01-22 14:30:00,1462.7,1464.11,1461.54,1464.1,818.0,1462.7,1464.11,1461.54,1464.1,818.0
2024-01-22 15:00:00,1463.29,1464.41,1458.8,1459.92,837.0,1463.29,1464.41,1458.8,1459.92,837.0
2024-01-22 15:30:00,1460.14,1464.55,1459.71,1460.47,2564.0,1460.14,1464.55,1459.71,1460.47,2564.0
2024-01-23 09:30:00,1454.98,1469.99,1450.16,1458.88,2419.0,1454.98,1469.99,1450.16,1458.88,2419.0
2024-01-23 10:00:00,1458.88,1464.44,1451.95,1460.83,1059.0,1458.88,1464.44,1451.95,1460.83,1059.0
2024-01-23 10:30:00,1455.71,1465.72,1455.7,1465.72,767.0,1455.71,1465.72,1455.7,1465.72,767.0
2024-01-23 11:00:00,1464.33,1465.75,1462.07,1462.07,308.0,1464.33,1465.75,1462.07,1462.07,308.0
2024-01-23 11:30:00,1460.5,1462.89,1458.52,1458.52,248.0,1460.5,1462.89,1458.52,1458.52,248.0
2024-01-23 12:00:00,1458.61,1459.9,1456.42,1458.55,2630.0,1458.61,1459.9,1456.42,1458.55,2630.0
2024-01-23 12:30:00,1456.76,1458.16,1456.4,1456.65,259.0,1456.76,1458.16,1456.4,1456.65,259.0
2024-01-23 13:00:00,1455.86,1457.02,1454.59,1455.79,1372.0,1455.86,1457.02,1454.59,1455.79,1372.0
2024-01-23 13:30:00,1455.06,1459.35,1455.06,1459.04,1305.0,1455.06,1459.35,1455.06,1459.04,1305.0
2024-01-23 14:00:00,1459.83,1461.51,1458.79,1459.86,1507.0,1459.83,1461.51,1458.79,1459.86,1507.0
2024-01-23 14:30:00,1459.86,1464.99,1459.66,1463.59,907.0,1459.86,1464.99,1459.66,1463.59,907.0
2024-01-23 15:00:00,1463.87,1464.59,1459.97,1461.2,699.0,1463.87,1464.59,1459.97,1461.2,699.0
2024-01-23 15:30:00,1460.68,1461.2,1455.7,1455.9,4328.0,1460.68,1461.2,1455.7,1455.9,4328.0
2024-01-24 09:30:00,1465.7,1474.48,1460.82,1469.99,1378.0,1465.7,1474.48,1460.82,1469.99,1378.0
2024-01-24 10:00:00,1473.53,1473.53,1463.03,1468.45,1717.0,1473.53,1473.53,1463.03,1468.45,1717.0
2024-01-24 10:30:00,1470.01,1474.26,1470.0,1473.94,995.0,1470.01,1474.26,1470.0,1473.94,995.0
2024-01-24 11:00:00,1473.99,1475.88,1473.04,1475.28,639.0,1473.99,1475.88,1473.04,1475.28,639.0
2024-01-24 11:30:00,1475.76,1475.76,1471.5,1475.53,720.0,1475.76,1475.76,1471.5,1475.53,720.0
2024-01-24 12:00:00,1475.54,1475.54,1471.45,1472.2,689.0,1475.54,1475.54,1471.45,1472.2,689.0
2024-01-24 12:30:00,1471.69,1473.12,1470.62,1472.06,499.0,1471.69,1473.12,1470.62,1472.06,499.0
2024-01-24 13:00:00,1472.48,1473.54,1469.81,1472.62,1627.0,1472.48,1473.54,1469.81,1472.62,1627.0
2024-01-24 13:30:00,1471.76,1472.73,1471.14,1472.11,503.0,1471.76,1472.73,1471.14,1472.11,503.0
2024-01-24 14:00:00,1472.88,1474.64,1470.04,1473.25,815.0,1472.88,1474.64,1470.04,1473.25,815.0
2024-01-24 14:30:00,1473.17,1474.18,1470.32,1470.73,1923.0,1473.17,1474.18,1470.32,1470.73,1923.0
2024-01-24 15:00:00,1470.73,1471.45,1466.78,1466.86,656.0,1470.73,1471.45,1466.78,1466.86,656.0
2024-01-24 15:30:00,1467.16,1470.39,1465.8,1469.2,3472.0,1467.16,1470.39,1465.8,1469.2,3472.0
2024-01-25 09:30:00,1475.95,1493.18,1464.9,1473.64,1570.0,1475.95,1493.18,1464.9,1473.64,1570.0
2024-01-25 10:00:00,1471.34,1477.21,1464.03,1469.44,680.0,1471.34,1477.21,1464.03,1469.44,680.0
2024-01-25 10:30:00,1473.37,1473.37,1464.93,1464.93,749.0,1473.37,1473.37,1464.93,1464.93,749.0
2024-01-25 11:00:00,1464.86,1468.11,1463.86,1468.11,1449.0,1464.86,1468.11,1463.86,1468.11,1449.0
2024-01-25 11:30:00,1467.24,1467.37,1464.2,1465.53,273.0,1467.24,1467.37,1464.2,1465.53,273.0
2024-01-25 12:00:00,1462.25,1465.34,1459.76,1459.76,328.0,1462.25,1465.34,1459.76,1459.76,328.0
2024-01-25 12:30:00,1460.06,1463.32,1460.06,1462.59,673.0,1460.06,1463.32,1460.06,1462.59,673.0
2024-01-25 13:00:00,1461.46,1464.93,1461.34,1463.84,828.0,1461.46,1464.93,1461.34,1463.84,828.0
2024-01-25 13:30:00,1464.64,1467.46,1462.25,1464.93,699.0,1464.64,1467.46,1462.25,1464.93,699.0
2024-01-25 14:00:00,1465.01,1466.54,1463.85,1465.83,1080.0,1465.01,1466.54,1463.85,1465.83,1080.0
2024-01-25 14:30:00,1465.97,1468.13,1463.37,1464.26,1005.0,1465.97,1468.13,1463.37,1464.26,1005.0
2024-01-25 15:00:00,1463.44,1466.57,1463.08,1465.64,1101.0,1463.44,1466.57,1463.08,1465.64,1101.0
2024-01-25 15:30:00,1466.26,1472.63,1465.51,1471.09,5515.0,1466.26,1472.63,1465.51,1471.09,5515.0
2024-01-26 09:30:00,1464.98,1477.07,1463.78,1472.5,2221.0,1464.98,1477.07,1463.78,1472.5,2221.0
2024-01-26 10:00:00,1471.79,1474.77,1466.19,1467.1,1068.0,1471.79,1474.77,1466.19,1467.1,1068.0
2024-01-26 10:30:00,1467.53,1469.0,1465.49,1467.96,774.0,1467.53,1469.0,1465.49,1467.96,774.0
2024-01-26 11:00:00,1467.87,1469.46,1465.48,1467.58,1051.0,1467.87,1469.46,1465.48,1467.58,1051.0
2024-01-26 11:30:00,1468.17,1469.24,1466.51,1468.23,1342.0,1468.17,1469.24,1466.51,1468.23,1342.0
2024-01-26 12:00:00,1468.23,1468.99,1467.79,1468.13,377.0,1468.23,1468.99,1467.79,1468.13,377.0
2024-01-26 12:30:00,1467.41,1468.4,1466.4,1466.42,584.0,1467.41,1468.4,1466.4,1466.42,584.0
2024-01-26 13:00:00,1466.34,1468.03,1466.34,1466.36,1016.0,1466.34,1468.03,1466.34,1466.36,1016.0
2024-01-26 13:30:00,1467.28,1470.26,1465.43,1469.17,2001.0,1467.28,1470.26,1465.43,1469.17,2001.0
2024-01-26 14:00:00,1470.79,1472.45,1469.07,1471.04,626.0,1470.79,1472.45,1469.07,1471.04,626.0
2024-01-26 14:30:00,1471.04,1474.69,1470.47,1474.04,488.0,1471.04,1474.69,1470.47,1474.04,488.0
2024-01-26 15:00:00,1472.56,1474.6,1471.08,1474.56,1140.0,1472.56,1474.6,1471.08,1474.56,1140.0
2024-01-26 15:30:00,1474.88,1479.97,1474.07,1474.08,2629.0,1474.88,1479.97,1474.07,1474.08,2629.0
2024-01-29 09:30:00,1473.52,1482.69,1468.15,1480.19,2231.0,1473.52,1482.69,1468.15,1480.19,2231.0
2024-01-29 10:00:00,1479.27,1485.06,1479.26,1484.69,5846.0,1479.27,1485.06,1479.26,1484.69,5846.0
2024-01-29 10:30:00,1484.78,1486.03,1482.29,1484.18,2440.0,1484.78,1486.03,1482.29,1484.18,2440.0
2024-01-29 11:00:00,1484.18,1484.98,1482.39,1483.28,2591.0,1484.18,1484.98,1482.39,1483.28,2591.0
2024-01-29 11:30:00,1483.22,1484.96,1483.22,1484.02,3466.0,1483.22,1484.96,1483.22,1484.02,3466.0
2024-01-29 12:00:00,1483.96,1486.09,1482.19,1482.2,7134.0,1483.96,1486.09,1482.19,1482.2,7134.0
2024-01-29 12:30:00,1482.2,1484.47,1476.58,1476.58,924.0,1482.2,1484.47,1476.58,1476.58,924.0
2024-01-29 13:00:00,1476.77,1481.88,1476.09,1479.95,1269.0,1476.77,1481.88,1476.09,1479.95,1269.0
2024-01-29 13:30:00,1480.78,1486.52,1479.64,1485.0,3548.0,1480.78,1486.52,1479.64,1485.0,3548.0
2024-01-29 14:00:00,1485.95,1488.25,1483.44,1486.66,4253.0,1485.95,1488.25,1483.44,1486.66,4253.0
2024-01-29 14:30:00,1486.46,1489.69,1485.47,1485.85,2058.0,1486.46,1489.69,1485.47,1485.85,2058.0
2024-01-29 15:00:00,1485.83,1487.67,1483.95,1484.56,1932.0,1485.83,1487.67,1483.95,1484.56,1932.0
2024-01-29 15:30:00,1483.41,1493.78,1483.4,1491.26,7828.0,1483.41,1493.78,1483.4,1491.26,7828.0
2024-01-30 09:30:00,1488.9,1496.63,1487.01,1491.26,2099.0,1488.9,1496.63,1487.01,1491.26,2099.0
2024-01-30 10:00:00,1489.22,1493.58,1484.34,1488.03,1294.0,1489.22,1493.58,1484.34,1488.03,1294.0
2024-01-30 10:30:00,1488.03,1492.49,1485.66,1490.65,1113.0,1488.03,1492.49,1485.66,1490.65,1113.0
2024-01-30 11:00:00,1491.57,1494.64,1490.8,1493.79,2212.0,1491.57,1494.64,1490.8,1493.79,2212.0
2024-01-30 11:30:00,1494.45,1496.1,1493.09,1495.23,2825.0,1494.45,1496.1,1493.09,1495.23,2825.0
2024-01-30 12:00:00,1495.32,1507.4,1494.97,1507.09,2738.0,1495.32,1507.4,1494.97,1507.09,2738.0
2024-01-30 12:30:00,1506.96,1507.04,1496.51,1499.8,2101.0,1506.96,1507.04,1496.51,1499.8,2101.0
2024-01-30 13:00:00,1501.14,1501.76,1498.42,1500.19,992.0,1501.14,1501.76,1498.42,1500.19,992.0
2024-01-30 13:30:00,1500.23,1503.23,1499.31,1503.23,1467.0,1500.23,1503.23,1499.31,1503.23,1467.0
2024-01-30 14:00:00,1503.0,1504.08,1500.1,1501.35,1056.0,1503.0,1504.08,1500.1,1501.35,1056.0
2024-01-30 14:30:00,1501.46,1502.06,1498.79,1500.2,1825.0,1501.46,1502.06,1498.79,1500.2,1825.0
2024-01-30 15:00:00,1499.06,1501.34,1498.54,1500.45,2556.0,1499.06,1501.34,1498.54,1500.45,2556.0
2024-01-30 15:30:00,1500.61,1503.26,1498.61,1503.17,3494.0,1500.61,1503.26,1498.61,1503.17,3494.0
2024-01-31 09:30:00,1509.98,1518.04,1500.09,1508.08,1946.0,1509.98,1518.04,1500.09,1508.08,1946.0
2024-01-31 10:00:00,1510.52,1513.51,1508.67,1513.36,871.0,1510.52,1513.51,1508.67,1513.36,871.0
2024-01-31 10:30:00,1512.55,1516.47,1511.58,1515.37,1832.0,1512.55,1516.47,1511.58,1515.37,1832.0
2024-01-31 11:00:00,1516.38,1516.58,1511.93,1512.34,1076.0,1516.38,1516.58,1511.93,1512.34,1076.0
2024-01-31 11:30:00,1512.46,1512.69,1505.64,1506.35,1129.0,1512.46,1512.69,1505.64,1506.35,1129.0
2024-01-31 12:00:00,1508.93,1514.62,1508.45,1514.29,1735.0,1508.93,1514.62,1508.45,1514.29,1735.0
2024-01-31 12:30:00,1514.29,1515.25,1513.38,1514.28,909.0,1514.29,1515.25,1513.38,1514.28,909.0
2024-01-31 13:00:00,1513.9,1514.35,1510.47,1511.77,1453.0,1513.9,1514.35,1510.47,1511.77,1453.0
2024-01-31 13:30:00,1510.75,1511.46,1506.52,1506.63,1934.0,1510.75,1511.46,1506.52,1506.63,1934.0
2024-01-31 14:00:00,1505.45,1509.83,1505.06,1508.3,637.0,1505.45,1509.83,1505.06,1508.3,637.0
2024-01-31 14:30:00,1508.2,1509.84,1503.28,1504.1,1424.0,1508.2,1509.84,1503.28,1504.1,1424.0
2024-01-31 15:00:00,1503.27,1506.49,1500.3,1505.2,2393.0,1503.27,1506.49,1500.3,1505.2,2393.0
2024-01-31 15:30:00,1504.33,1505.14,1497.35,1500.3,9572.0,1504.33,1505.14,1497.35,1500.3,9572.0
2024-02-01 09:30:00,1390.0,1410.0,1342.66,1351.4,38635.0,1390.0,1410.0,1342.66,1351.4,38635.0
2024-02-01 10:00:00,1351.6,1363.65,1344.83,1360.42,30840.0,1351.6,1363.65,1344.83,1360.42,30840.0
2024-02-01 10:30:00,1360.88,1360.9,1343.77,1344.17,17546.0,1360.88,1360.9,1343.77,1344.17,17546.0
2024-02-01 11:00:00,1344.17,1357.01,1343.61,1356.8,5761.0,1344.17,1357.01,1343.61,1356.8,5761.0
2024-02-01 11:30:00,1356.8,1360.88,1353.64,1360.6,6721.0,1356.8,1360.88,1353.64,1360.6,6721.0
2024-02-01 12:00:00,1360.01,1369.82,1357.83,1363.06,14314.0,1360.01,1369.82,1357.83,1363.06,14314.0
2024-02-01 12:30:00,1363.42,1364.65,1359.25,1361.93,10043.0,1363.42,1364.65,1359.25,1361.93,10043.0
2024-02-01 13:00:00,1361.83,1362.79,1358.51,1361.1,12149.0,1361.83,1362.79,1358.51,1361.1,12149.0
2024-02-01 13:30:00,1361.3,1361.78,1358.22,1359.9,10701.0,1361.3,1361.78,1358.22,1359.9,10701.0
2024-02-01 14:00:00,1359.82,1361.43,1357.52,1359.72,13204.0,1359.82,1361.43,1357.52,1359.72,13204.0
2024-02-01 14:30:00,1359.37,1375.7,1359.37,1375.22,8087.0,1359.37,1375.7,1359.37,1375.22,8087.0
2024-02-01 15:00:00,1375.5,1419.31,1375.5,1390.09,36296.0,1375.5,1419.31,1375.5,1390.09,36296.0
2024-02-01 15:30:00,1389.51,1399.58,1385.0,1396.83,36055.0,1389.51,1399.58,1385.0,1396.83,36055.0
2024-02-02 09:30:00,1409.28,1418.72,1399.04,1411.94,13378.0,1409.28,1418.72,1399.04,1411.94,13378.0
2024-02-02 10:00:00,1411.99,1423.52,1411.05,1423.52,6563.0,1411.99,1423.52,1411.05,1423.52,6563.0
2024-02-02 10:30:00,1423.52,1425.83,1408.29,1409.78,7574.0,1423.52,1425.83,1408.29,1409.78,7574.0
2024-02-02 11:00:00,1408.1,1412.98,1402.01,1411.59,7531.0,1408.1,1412.98,1402.01,1411.59,7531.0
2024-02-02 11:30:00,1411.58,1416.22,1403.62,1410.34,6223.0,1411.58,1416.22,1403.62,1410.34,6223.0
2024-02-02 12:00:00,1410.24,1411.78,1406.87,1408.77,2631.0,1410.24,1411.78,1406.87,1408.77,2631.0
2024-02-02 12:30:00,1408.84,1409.75,1404.25,1404.86,4327.0,1408.84,1409.75,1404.25,1404.86,4327.0
2024-02-02 13:00:00,1405.48,1411.91,1403.48,1410.12,3453.0,1405.48,1411.91,1403.48,1410.12,3453.0
2024-02-02 13:30:00,1410.51,1418.37,1410.5,1416.18,2135.0,1410.51,1418.37,1410.5,1416.18,2135.0
2024-02-02 14:00:00,1417.66,1417.82,1409.81,1409.96,3187.0,1417.66,1417.82,1409.81,1409.96,3187.0
2024-02-02 14:30:00,1409.86,1416.39,1409.24,1411.61,2596.0,1409.86,1416.39,1409.24,1411.61,2596.0
2024-02-02 15:00:00,1411.5,1413.12,1406.71,1412.97,3927.0,1411.5,1413.12,1406.71,1412.97,3927.0
2024-02-02 15:30:00,1413.03,1413.45,1404.02,1412.41,16549.0,1413.03,1413.45,1404.02,1412.41,16549.0
2024-02-05 09:30:00,1412.41,1429.54,1412.41,1426.33,13709.0,1412.41,1429.54,1412.41,1426.33,13709.0
2024-02-05 10:00:00,1425.0,1428.7,1419.01,1424.06,4361.0,1425.0,1428.7,1419.01,1424.06,4361.0
2024-02-05 10:30:00,1425.03,1427.3,1417.59,1418.05,4721.0,1425.03,1427.3,1417.59,1418.05,4721.0
2024-02-05 11:00:00,1418.52,1418.52,1412.46,1414.47,3217.0,1418.52,1418.52,1412.46,1414.47,3217.0
2024-02-05 11:30:00,1414.61,1418.78,1413.56,1415.1,3357.0,1414.61,1418.78,1413.56,1415.1,3357.0
2024-02-05 12:00:00,1415.0,1420.51,1414.9,1420.5,2489.0,1415.0,1420.51,1414.9,1420.5,2489.0
2024-02-05 12:30:00,1420.87,1421.14,1413.54,1414.47,1420.0,1420.87,1421.14,1413.54,1414.47,1420.0
2024-02-05 13:00:00,1414.02,1415.93,1412.43,1412.62,3334.0,1414.02,1415.93,1412.43,1412.62,3334.0
2024-02-05 13:30:00,1413.21,1419.18,1412.95,1418.22,2849.0,1413.21,1419.18,1412.95,1418.22,2849.0
2024-02-05 14:00:00,1419.03,1422.58,1417.51,1420.8,7202.0,1419.03,1422.58,1417.51,1420.8,7202.0
2024-02-05 14:30:00,1421.2,1424.73,1421.0,1424.43,1317.0,1421.2,1424.73,1421.0,1424.43,1317.0
2024-02-05 15:00:00,1424.4,1424.85,1418.0,1421.94,2518.0,1424.4,1424.85,1418.0,1421.94,2518.0
2024-02-05 15:30:00,1421.04,1422.37,1417.11,1419.63,8387.0,1421.04,1422.37,1417.11,1419.63,8387.0
2024-02-06 09:30:00,1432.4,1433.97,1425.77,1429.21,2384.0,1432.4,1433.97,1425.77,1429.21,2384.0
2024-02-06 10:00:00,1427.71,1429.24,1416.59,1420.34,5415.0,1427.71,1429.24,1416.59,1420.34,5415.0
2024-02-06 10:30:00,1420.39,1423.01,1418.12,1419.0,1630.0,1420.39,1423.01,1418.12,1419.0,1630.0
2024-02-06 11:00:00,1418.82,1421.49,1418.82,1419.0,1944.0,1418.82,1421.49,1418.82,1419.0,1944.0
2024-02-06 11:30:00,1419.0,1419.19,1415.92,1419.14,2063.0,1419.0,1419.19,1415.92,1419.14,2063.0
2024-02-06 12:00:00,1417.5,1421.42,1417.5,1418.6,2893.0,1417.5,1421.42,1417.5,1418.6,2893.0
2024-02-06 12:30:00,1419.8,1420.1,1417.62,1418.7,4275.0,1419.8,1420.1,1417.62,1418.7,4275.0
2024-02-06 13:00:00,1418.7,1419.15,1412.04,1415.79,3332.0,1418.7,1419.15,1412.04,1415.79,3332.0
2024-02-06 13:30:00,1416.5,1417.53,1414.45,1414.45,2594.0,1416.5,1417.53,1414.45,1414.45,2594.0
2024-02-06 14:00:00,1414.04,1415.3,1410.0,1410.67,2622.0,1414.04,1415.3,1410.0,1410.67,2622.0
2024-02-06 14:30:00,1410.81,1411.25,1407.63,1407.63,2144.0,1410.81,1411.25,1407.63,1407.63,2144.0
2024-02-06 15:00:00,1408.6,1414.37,1406.99,1411.34,5820.0,1408.6,1414.37,1406.99,1411.34,5820.0
2024-02-06 15:30:00,1411.26,1411.26,1406.52,1407.77,15056.0,1411.26,1411.26,1406.52,1407.77,15056.0
2024-02-07 09:30:00,1419.05,1430.0,1415.11,1430.0,5636.0,1419.05,1430.0,1415.11,1430.0,5636.0
2024-02-07 10:00:00,1430.05,1440.7,1430.05,1439.68,3369.0,1430.05,1440.7,1430.05,1439.68,3369.0
2024-02-07 10:30:00,1436.32,1441.45,1432.92,1439.71,3149.0,1436.32,1441.45,1432.92,1439.71,3149.0
2024-02-07 11:00:00,1438.38,1443.3,1438.33,1440.99,2379.0,1438.38,1443.3,1438.33,1440.99,2379.0
2024-02-07 11:30:00,1441.58,1445.55,1440.69,1445.54,1130.0,1441.58,1445.55,1440.69,1445.54,1130.0
2024-02-07 12:00:00,1444.73,1446.21,1442.25,1442.25,3390.0,1444.73,1446.21,1442.25,1442.25,3390.0
2024-02-07 12:30:00,1442.26,1449.43,1441.36,1447.79,2134.0,1442.26,1449.43,1441.36,1447.79,2134.0
2024-02-07 13:00:00,1446.91,1448.95,1444.51,1447.73,1442.0,1446.91,1448.95,1444.51,1447.73,1442.0
2024-02-07 13:30:00,1447.77,1451.95,1446.51,1451.95,1966.0,1447.77,1451.95,1446.51,1451.95,1966.0
2024-02-07 14:00:00,1451.38,1453.43,1450.71,1450.88,1215.0,1451.38,1453.43,1450.71,1450.88,1215.0
2024-02-07 14:30:00,1451.46,1456.29,1450.85,1453.7,6524.0,1451.46,1456.29,1450.85,1453.7,6524.0
2024-02-07 15:00:00,1454.56,1454.56,1446.55,1447.11,2621.0,1454.56,1454.56,1446.55,1447.11,2621.0
2024-02-07 15:30:00,1447.11,1449.76,1444.26,1444.26,4517.0,1447.11,1449.76,1444.26,1444.26,4517.0
2024-02-08 09:30:00,1441.15,1448.69,1432.35,1433.96,2720.0,1441.15,1448.69,1432.35,1433.96,2720.0
2024-02-08 10:00:00,1432.58,1435.8,1417.99,1420.19,5208.0,1432.58,1435.8,1417.99,1420.19,5208.0
2024-02-08 10:30:00,1420.61,1422.4,1415.52,1418.64,2734.0,1420.61,1422.4,1415.52,1418.64,2734.0
2024-02-08 11:00:00,1419.19,1419.19,1410.19,1411.81,1798.0,1419.19,1419.19,1410.19,1411.81,1798.0
2024-02-08 11:30:00,1412.25,1414.3,1408.43,1414.3,2921.0,1412.25,1414.3,1408.43,1414.3,2921.0
2024-02-08 12:00:00,1414.01,1415.64,1409.25,1409.32,2035.0,1414.01,1415.64,1409.25,1409.32,2035.0
2024-02-08 12:30:00,1409.71,1415.0,1409.71,1414.14,1329.0,1409.71,1415.0,1409.71,1414.14,1329.0
2024-02-08 13:00:00,1413.94,1416.03,1411.25,1411.3,1266.0,1413.94,1416.03,1411.25,1411.3,1266.0
2024-02-08 13:30:00,1411.25,1415.7,1408.85,1415.7,1810.0,1411.25,1415.7,1408.85,1415.7,1810.0
2024-02-08 14:00:00,1415.0,1415.54,1411.01,1414.03,3983.0,1415.0,1415.54,1411.01,1414.03,3983.0
2024-02-08 14:30:00,1413.03,1416.65,1411.82,1414.72,1222.0,1413.03,1416.65,1411.82,1414.72,1222.0
2024-02-08 15:00:00,1415.22,1415.22,1411.82,1412.22,3320.0,1415.22,1415.22,1411.82,1412.22,3320.0
2024-02-08 15:30:00,1412.41,1413.88,1407.16,1410.72,7731.0,1412.41,1413.88,1407.16,1410.72,7731.0
2024-02-09 09:30:00,1407.0,1413.89,1405.11,1408.36,2088.0,1407.0,1413.89,1405.11,1408.36,2088.0
2024-02-09 10:00:00,1408.5,1417.65,1405.51,1415.38,2317.0,1408.5,1417.65,1405.51,1415.38,2317.0
2024-02-09 10:30:00,1415.67,1422.39,1413.56,1422.01,1186.0,1415.67,1422.39,1413.56,1422.01,1186.0
2024-02-09 11:00:00,1422.17,1425.16,1420.69,1421.65,1972.0,1422.17,1425.16,1420.69,1421.65,1972.0
2024-02-09 11:30:00,1424.13,1424.99,1421.06,1423.96,1396.0,1424.13,1424.99,1421.06,1423.96,1396.0
2024-02-09 12:00:00,1423.18,1425.0,1421.19,1424.85,1643.0,1423.18,1425.0,1421.19,1424.85,1643.0
2024-02-09 12:30:00,1424.85,1428.07,1424.85,1426.88,1896.0,1424.85,1428.07,1424.85,1426.88,1896.0
2024-02-09 13:00:00,1427.1,1429.02,1424.6,1427.33,2363.0,1427.1,1429.02,1424.6,1427.33,2363.0
2024-02-09 13:30:00,1427.7,1434.62,1426.43,1434.61,2059.0,1427.7,1434.62,1426.43,1434.61,2059.0
2024-02-09 14:00:00,1434.61,1434.61,1431.31,1431.56,1787.0,1434.61,1434.61,1431.31,1431.56,1787.0
2024-02-09 14:30:00,1431.91,1433.98,1430.82,1431.01,1995.0,1431.91,1433.98,1430.82,1431.01,1995.0
2024-02-09 15:00:00,1430.75,1431.6,1427.71,1431.6,1393.0,1430.75,1431.6,1427.71,1431.6,1393.0
2024-02-09 15:30:00,1432.92,1433.0,1429.05,1430.18,5151.0,1432.92,1433.0,1429.05,1430.18,5151.0
2024-02-12 09:30:00,1433.99,1437.97,1429.0,1429.0,2196.0,1433.99,1437.97,1429.0,1429.0,2196.0
2024-02-12 10:00:00,1429.38,1431.99,1426.64,1427.65,1071.0,1429.38,1431.99,1426.64,1427.65,1071.0
2024-02-12 10:30:00,1427.6,1436.71,1427.6,1436.0,2570.0,1427.6,1436.71,1427.6,1436.0,2570.0
2024-02-12 11:00:00,1435.45,1441.85,1434.19,1441.85,491.0,1435.45,1441.85,1434.19,1441.85,491.0
2024-02-12 11:30:00,1441.85,1444.88,1438.31,1442.56,2388.0,1441.85,1444.88,1438.31,1442.56,2388.0
2024-02-12 12:00:00,1440.27,1440.5,1437.77,1439.44,1191.0,1440.27,1440.5,1437.77,1439.44,1191.0
2024-02-12 12:30:00,1439.0,1441.51,1438.02,1439.75,663.0,1439.0,1441.51,1438.02,1439.75,663.0
2024-02-12 13:00:00,1439.81,1446.4,1439.52,1444.22,1346.0,1439.81,1446.4,1439.52,1444.22,1346.0
2024-02-12 13:30:00,1443.54,1450.08,1443.53,1449.73,2389.0,1443.54,1450.08,1443.53,1449.73,2389.0
2024-02-12 14:00:00,1450.21,1451.85,1446.31,1446.31,3145.0,1450.21,1451.85,1446.31,1446.31,3145.0
2024-02-12 14:30:00,1447.12,1448.36,1444.04,1447.08,2191.0,1447.12,1448.36,1444.04,1447.08,2191.0
2024-02-12 15:00:00,1447.08,1447.64,1441.51,1443.01,2964.0,1447.08,1447.64,1441.51,1443.01,2964.0
2024-02-12 15:30:00,1443.02,1447.52,1442.26,1446.03,7310.0,1443.02,1447.52,1442.26,1446.03,7310.0
2024-02-13 09:30:00,1444.84,1450.0,1438.2,1447.8,3325.0,1444.84,1450.0,1438.2,1447.8,3325.0
2024-02-13 10:00:00,1446.5,1450.82,1439.41,1439.41,3490.0,1446.5,1450.82,1439.41,1439.41,3490.0
2024-02-13 10:30:00,1439.49,1439.49,1431.49,1434.52,1937.0,1439.49,1439.49,1431.49,1434.52,1937.0
2024-02-13 11:00:00,1435.62,1444.87,1433.35,1444.48,2209.0,1435.62,1444.87,1433.35,1444.48,2209.0
2024-02-13 11:30:00,1442.75,1448.0,1442.75,1445.28,1473.0,1442.75,1448.0,1442.75,1445.28,1473.0
2024-02-13 12:00:00,1444.77,1445.29,1441.82,1444.75,891.0,1444.77,1445.29,1441.82,1444.75,891.0
2024-02-13 12:30:00,1443.9,1446.8,1442.71,1446.06,1053.0,1443.9,1446.8,1442.71,1446.06,1053.0
2024-02-13 13:00:00,1446.64,1446.64,1434.21,1438.95,3404.0,1446.64,1446.64,1434.21,1438.95,3404.0
2024-02-13 13:30:00,1437.72,1440.8,1437.08,1440.8,538.0,1437.72,1440.8,1437.08,1440.8,538.0
2024-02-13 14:00:00,1439.04,1440.56,1436.34,1437.55,465.0,1439.04,1440.56,1436.34,1437.55,465.0
2024-02-13 14:30:00,1438.26,1439.99,1434.2,1435.95,1513.0,1438.26,1439.99,1434.2,1435.95,1513.0
2024-02-13 15:00:00,1435.95,1435.96,1432.57,1435.15,1705.0,1435.95,1435.96,1432.57,1435.15,1705.0
2024-02-13 15:30:00,1435.22,1444.51,1434.49,1440.96,5126.0,1435.22,1444.51,1434.49,1440.96,5126.0
2024-02-14 09:30:00,1443.65,1455.0,1441.02,1454.2,886.0,1443.65,1455.0,1441.02,1454.2,886.0
2024-02-14 10:00:00,1454.97,1455.0,1452.08,1454.23,723.0,1454.97,1455.0,1452.08,1454.23,723.0
2024-02-14 10:30:00,1452.5,1456.39,1452.18,1456.38,925.0,1452.5,1456.39,1452.18,1456.38,925.0
2024-02-14 11:00:00,1455.57,1464.15,1455.11,1461.93,1503.0,1455.57,1464.15,1455.11,1461.93,1503.0
2024-02-14 11:30:00,1462.57,1464.38,1458.61,1459.24,856.0,1462.57,1464.38,1458.61,1459.24,856.0
2024-02-14 12:00:00,1458.87,1458.87,1452.0,1452.0,2292.0,1458.87,1458.87,1452.0,1452.0,2292.0
2024-02-14 12:30:00,1452.26,1459.53,1452.26,1459.53,1769.0,1452.26,1459.53,1452.26,1459.53,1769.0
2024-02-14 13:00:00,1459.54,1459.73,1452.94,1458.04,2229.0,1459.54,1459.73,1452.94,1458.04,2229.0
2024-02-14 13:30:00,1459.74,1463.8,1458.91,1461.5,1754.0,1459.74,1463.8,1458.91,1461.5,1754.0
2024-02-14 14:00:00,1462.11,1462.41,1457.99,1459.15,1449.0,1462.11,1462.41,1457.99,1459.15,1449.0
2024-02-14 14:30:00,1458.62,1462.91,1457.45,1462.91,1043.0,1458.62,1462.91,1457.45,1462.91,1043.0
2024-02-14 15:00:00,1463.56,1467.26,1461.44,1467.09,1720.0,1463.56,1467.26,1461.44,1467.09,1720.0
2024-02-14 15:30:00,1466.41,1468.98,1463.78,1468.98,4275.0,1466.41,1468.98,1463.78,1468.98,4275.0
2024-02-15 09:30:00,1470.64,1491.52,1468.01,1491.52,3294.0,1470.64,1491.52,1468.01,1491.52,3294.0
2024-02-15 10:00:00,1490.59,1490.95,1480.39,1484.78,1609.0,1490.59,1490.95,1480.39,1484.78,1609.0
2024-02-15 10:30:00,1484.67,1486.76,1480.0,1480.01,2208.0,1484.67,1486.76,1480.0,1480.01,2208.0
2024-02-15 11:00:00,1480.75,1482.04,1473.59,1475.73,1924.0,1480.75,1482.04,1473.59,1475.73,1924.0
2024-02-15 11:30:00,1476.51,1478.66,1472.95,1473.11,2393.0,1476.51,1478.66,1472.95,1473.11,2393.0
2024-02-15 12:00:00,1476.44,1476.45,1468.55,1468.84,631.0,1476.44,1476.45,1468.55,1468.84,631.0
2024-02-15 12:30:00,1468.85,1474.35,1468.84,1472.7,1369.0,1468.85,1474.35,1468.84,1472.7,1369.0
2024-02-15 13:00:00,1472.98,1477.5,1471.97,1476.38,1124.0,1472.98,1477.5,1471.97,1476.38,1124.0
2024-02-15 13:30:00,1477.29,1479.98,1475.0,1479.98,1886.0,1477.29,1479.98,1475.0,1479.98,1886.0
2024-02-15 14:00:00,1478.28,1480.94,1477.43,1478.88,1097.0,1478.28,1480.94,1477.43,1478.88,1097.0
2024-02-15 14:30:00,1478.75,1480.24,1475.44,1475.44,1971.0,1478.75,1480.24,1475.44,1475.44,1971.0
2024-02-15 15:00:00,1476.42,1478.94,1472.08,1473.01,3283.0,1476.42,1478.94,1472.08,1473.01,3283.0
2024-02-15 15:30:00,1473.05,1475.76,1467.23,1470.26,11469.0,1473.05,1475.76,1467.23,1470.26,11469.0
2024-02-16 09:30:00,1472.06,1482.86,1469.13,1480.66,1681.0,1472.06,1482.86,1469.13,1480.66,1681.0
2024-02-16 10:00:00,1481.51,1481.51,1475.42,1478.64,939.0,1481.51,1481.51,1475.42,1478.64,939.0
2024-02-16 10:30:00,1477.01,1482.65,1476.27,1482.54,1018.0,1477.01,1482.65,1476.27,1482.54,1018.0
2024-02-16 11:00:00,1482.65,1482.65,1476.11,1477.0,1467.0,1482.65,1482.65,1476.11,1477.0,1467.0
2024-02-16 11:30:00,1478.47,1481.83,1475.26,1480.2,1684.0,1478.47,1481.83,1475.26,1480.2,1684.0
2024-02-16 12:00:00,1481.53,1481.99,1479.05,1481.83,787.0,1481.53,1481.99,1479.05,1481.83,787.0
2024-02-16 12:30:00,1480.96,1482.3,1478.89,1480.0,2446.0,1480.96,1482.3,1478.89,1480.0,2446.0
2024-02-16 13:00:00,1479.46,1479.46,1473.2,1475.91,1956.0,1479.46,1479.46,1473.2,1475.91,1956.0
2024-02-16 13:30:00,1474.71,1477.12,1472.54,1473.83,1473.0,1474.71,1477.12,1472.54,1473.83,1473.0
2024-02-16 14:00:00,1474.31,1475.94,1473.57,1475.36,1865.0,1474.31,1475.94,1473.57,1475.36,1865.0
2024-02-16 14:30:00,1476.13,1476.51,1468.56,1468.83,1637.0,1476.13,1476.51,1468.56,1468.83,1637.0
2024-02-16 15:00:00,1469.47,1471.86,1468.36,1471.75,502.0,1469.47,1471.86,1468.36,1471.75,502.0
2024-02-16 15:30:00,1470.86,1471.92,1460.94,1463.33,6847.0,1470.86,1471.92,1460.94,1463.33,6847.0
2024-02-20 09:30:00,1452.02,1471.13,1450.0,1468.97,3042.0,1452.02,1471.13,1450.0,1468.97,3042.0
2024-02-20 10:00:00,1469.92,1474.17,1466.88,1471.01,1297.0,1469.92,1474.17,1466.88,1471.01,1297.0
2024-02-20 10:30:00,1472.06,1473.22,1467.46,1469.53,1166.0,1472.06,1473.22,1467.46,1469.53,1166.0
2024-02-20 11:00:00,1471.38,1472.01,1469.11,1471.09,619.0,1471.38,1472.01,1469.11,1471.09,619.0
2024-02-20 11:30:00,1470.5,1470.5,1465.86,1466.6,1278.0,1470.5,1470.5,1465.86,1466.6,1278.0
2024-02-20 12:00:00,1466.26,1466.27,1462.01,1462.03,770.0,1466.26,1466.27,1462.01,1462.03,770.0
2024-02-20 12:30:00,1462.41,1463.97,1460.6,1460.74,800.0,1462.41,1463.97,1460.6,1460.74,800.0
2024-02-20 13:00:00,1460.76,1461.61,1454.25,1455.15,819.0,1460.76,1461.61,1454.25,1455.15,819.0
2024-02-20 13:30:00,1455.01,1460.52,1455.01,1458.39,747.0,1455.01,1460.52,1455.01,1458.39,747.0
2024-02-20 14:00:00,1458.37,1460.78,1457.99,1460.71,953.0,1458.37,1460.78,1457.99,1460.71,953.0
2024-02-20 14:30:00,1460.72,1463.67,1457.74,1462.72,1796.0,1460.72,1463.67,1457.74,1462.72,1796.0
2024-02-20 15:00:00,1462.63,1462.78,1458.06,1458.15,1539.0,1462.63,1462.78,1458.06,1458.15,1539.0
2024-02-20 15:30:00,1458.62,1459.16,1451.0,1452.05,6223.0,1458.62,1459.16,1451.0,1452.05,6223.0
2024-02-21 09:30:00,1456.28,1458.47,1451.11,1457.93,1229.0,1456.28,1458.47,1451.11,1457.93,1229.0
2024-02-21 10:00:00,1456.59,1462.08,1455.49,1461.64,1302.0,1456.59,1462.08,1455.49,1461.64,1302.0
2024-02-21 10:30:00,1462.18,1462.18,1454.79,1461.83,626.0,1462.18,1462.18,1454.79,1461.83,626.0
2024-02-21 11:00:00,1459.86,1464.44,1458.23,1464.44,2513.0,1459.86,1464.44,1458.23,1464.44,2513.0
2024-02-21 11:30:00,1463.62,1465.6,1462.24,1463.27,1426.0,1463.62,1465.6,1462.24,1463.27,1426.0
2024-02-21 12:00:00,1461.7,1463.48,1461.69,1462.96,816.0,1461.7,1463.48,1461.69,1462.96,816.0
2024-02-21 12:30:00,1463.4,1467.91,1462.39,1467.91,936.0,1463.4,1467.91,1462.39,1467.91,936.0
2024-02-21 13:00:00,1466.59,1466.59,1462.41,1462.41,1301.0,1466.59,1466.59,1462.41,1462.41,1301.0
2024-02-21 13:30:00,1462.87,1465.87,1461.29,1464.51,1794.0,1462.87,1465.87,1461.29,1464.51,1794.0
2024-02-21 14:00:00,1465.99,1467.37,1463.52,1465.14,187.0,1465.99,1467.37,1463.52,1465.14,187.0
2024-02-21 14:30:00,1463.53,1466.89,1460.45,1465.17,2010.0,1463.53,1466.89,1460.45,1465.17,2010.0
2024-02-21 15:00:00,1464.01,1464.11,1455.09,1457.5,1499.0,1464.01,1464.11,1455.09,1457.5,1499.0
2024-02-21 15:30:00,1458.67,1463.11,1457.02,1463.11,6660.0,1458.67,1463.11,1457.02,1463.11,6660.0
2024-02-22 09:30:00,1467.32,1471.0,1461.16,1465.6,2093.0,1467.32,1471.0,1461.16,1465.6,2093.0
2024-02-22 10:00:00,1468.51,1471.41,1460.43,1465.43,1878.0,1468.51,1471.41,1460.43,1465.43,1878.0
2024-02-22 10:30:00,1465.75,1466.15,1461.52,1462.75,2651.0,1465.75,1466.15,1461.52,1462.75,2651.0
2024-02-22 11:00:00,1464.31,1467.46,1461.93,1467.12,1281.0,1464.31,1467.46,1461.93,1467.12,1281.0
2024-02-22 11:30:00,1466.25,1468.58,1462.59,1463.09,1147.0,1466.25,1468.58,1462.59,1463.09,1147.0
2024-02-22 12:00:00,1462.59,1466.21,1459.15,1465.9,3187.0,1462.59,1466.21,1459.15,1465.9,3187.0
2024-02-22 12:30:00,1465.47,1467.29,1464.08,1467.29,428.0,1465.47,1467.29,1464.08,1467.29,428.0
2024-02-22 13:00:00,1466.78,1470.3,1466.46,1467.15,1329.0,1466.78,1470.3,1466.46,1467.15,1329.0
2024-02-22 13:30:00,1471.0,1474.8,1469.63,1472.7,1214.0,1471.0,1474.8,1469.63,1472.7,1214.0
2024-02-22 14:00:00,1472.26,1475.56,1471.62,1475.26,1070.0,1472.26,1475.56,1471.62,1475.26,1070.0
2024-02-22 14:30:00,1475.6,1478.66,1474.23,1476.85,2676.0,1475.6,1478.66,1474.23,1476.85,2676.0
2024-02-22 15:00:00,1476.0,1480.0,1475.16,1477.94,1748.0,1476.0,1480.0,1475.16,1477.94,1748.0
2024-02-22 15:30:00,1477.93,1478.44,1471.77,1472.24,6189.0,1477.93,1478.44,1471.77,1472.24,6189.0
2024-02-23 09:30:00,1477.16,1479.99,1472.5,1479.99,1441.0,1477.16,1479.99,1472.5,1479.99,1441.0
2024-02-23 10:00:00,1482.14,1484.11,1478.69,1481.74,844.0,1482.14,1484.11,1478.69,1481.74,844.0
2024-02-23 10:30:00,1481.82,1484.22,1480.93,1482.61,850.0,1481.82,1484.22,1480.93,1482.61,850.0
2024-02-23 11:00:00,1481.43,1484.66,1481.2,1484.23,488.0,1481.43,1484.66,1481.2,1484.23,488.0
2024-02-23 11:30:00,1482.8,1483.96,1481.81,1482.39,1025.0,1482.8,1483.96,1481.81,1482.39,1025.0
2024-02-23 12:00:00,1483.86,1484.96,1481.45,1483.81,2169.0,1483.86,1484.96,1481.45,1483.81,2169.0
2024-02-23 12:30:00,1483.1,1484.41,1479.98,1480.1,1605.0,1483.1,1484.41,1479.98,1480.1,1605.0
2024-02-23 13:00:00,1479.97,1479.97,1473.29,1476.14,1257.0,1479.97,1479.97,1473.29,1476.14,1257.0
2024-02-23 13:30:00,1475.37,1476.64,1471.33,1472.5,2488.0,1475.37,1476.64,1471.33,1472.5,2488.0
2024-02-23 14:00:00,1472.5,1473.75,1466.89,1467.65,1015.0,1472.5,1473.75,1466.89,1467.65,1015.0
2024-02-23 14:30:00,1467.04,1470.48,1465.86,1468.83,2326.0,1467.04,1470.48,1465.86,1468.83,2326.0
2024-02-23 15:00:00,1468.83,1471.92,1468.09,1470.41,8190.0,1468.83,1471.92,1468.09,1470.41,8190.0
2024-02-23 15:30:00,1470.18,1472.09,1467.16,1470.15,9901.0,1470.18,1472.09,1467.16,1470.15,9901.0
2024-02-26 09:30:00,1476.22,1488.22,1475.75,1486.95,2943.0,1476.22,1488.22,1475.75,1486.95,2943.0
2024-02-26 10:00:00,1487.26,1491.29,1475.42,1475.42,2426.0,1487.26,1491.29,1475.42,1475.42,2426.0
2024-02-26 10:30:00,1475.07,1476.2,1467.87,1469.47,8123.0,1475.07,1476.2,1467.87,1469.47,8123.0
2024-02-26 11:00:00,1469.91,1472.51,1459.19,1459.94,2777.0,1469.91,1472.51,1459.19,1459.94,2777.0
2024-02-26 11:30:00,1461.2,1461.69,1456.73,1457.27,3457.0,1461.2,1461.69,1456.73,1457.27,3457.0
2024-02-26 12:00:00,1457.04,1458.94,1452.74,1454.88,1643.0,1457.04,1458.94,1452.74,1454.88,1643.0
2024-02-26 12:30:00,1455.39,1455.4,1450.89,1450.89,1527.0,1455.39,1455.4,1450.89,1450.89,1527.0
2024-02-26 13:00:00,1450.51,1453.67,1450.0,1451.01,1539.0,1450.51,1453.67,1450.0,1451.01,1539.0
2024-02-26 13:30:00,1451.75,1452.46,1445.38,1449.3,2193.0,1451.75,1452.46,1445.38,1449.3,2193.0
2024-02-26 14:00:00,1448.71,1452.01,1445.79,1452.01,1628.0,1448.71,1452.01,1445.79,1452.01,1628.0
2024-02-26 14:30:00,1449.92,1449.93,1447.05,1448.01,932.0,1449.92,1449.93,1447.05,1448.01,932.0
2024-02-26 15:00:00,1448.07,1450.7,1446.9,1450.02,4557.0,1448.07,1450.7,1446.9,1450.02,4557.0
2024-02-26 15:30:00,1450.01,1450.36,1441.02,1444.09,8925.0,1450.01,1450.36,1441.02,1444.09,8925.0
2024-02-27 09:30:00,1454.26,1454.26,1439.39,1440.14,4449.0,1454.26,1454.26,1439.39,1440.14,4449.0
2024-02-27 10:00:00,1439.39,1442.13,1431.6,1441.05,3032.0,1439.39,1442.13,1431.6,1441.05,3032.0
2024-02-27 10:30:00,1441.47,1450.26,1440.0,1448.0,2416.0,1441.47,1450.26,1440.0,1448.0,2416.0
2024-02-27 11:00:00,1449.67,1456.96,1447.72,1456.96,1269.0,1449.67,1456.96,1447.72,1456.96,1269.0
2024-02-27 11:30:00,1457.89,1458.03,1452.5,1452.51,3160.0,1457.89,1458.03,1452.5,1452.51,3160.0
2024-02-27 12:00:00,1455.02,1455.29,1451.43,1454.99,735.0,1455.02,1455.29,1451.43,1454.99,735.0
2024-02-27 12:30:00,1452.99,1458.0,1452.99,1453.99,2804.0,1452.99,1458.0,1452.99,1453.99,2804.0
2024-02-27 13:00:00,1453.93,1456.0,1451.92,1454.14,708.0,1453.93,1456.0,1451.92,1454.14,708.0
2024-02-27 13:30:00,1455.09,1456.04,1454.13,1454.6,1162.0,1455.09,1456.04,1454.13,1454.6,1162.0
2024-02-27 14:00:00,1455.22,1459.64,1454.11,1458.5,1624.0,1455.22,1459.64,1454.11,1458.5,1624.0
2024-02-27 14:30:00,1458.83,1465.06,1457.92,1464.02,1893.0,1458.83,1465.06,1457.92,1464.02,1893.0
2024-02-27 15:00:00,1462.92,1465.67,1461.95,1461.95,1915.0,1462.92,1465.67,1461.95,1461.95,1915.0
2024-02-27 15:30:00,1460.86,1464.7,1459.73,1460.48,5363.0,1460.86,1464.7,1459.73,1460.48,5363.0
2024-02-28 09:30:00,1461.42,1473.82,1461.42,1473.82,2223.0,1461.42,1473.82,1461.42,1473.82,2223.0
2024-02-28 10:00:00,1472.14,1477.63,1470.23,1476.82,2518.0,1472.14,1477.63,1470.23,1476.82,2518.0
2024-02-28 10:30:00,1477.05,1477.6,1472.4,1475.08,1375.0,1477.05,1477.6,1472.4,1475.08,1375.0
2024-02-28 11:00:00,1475.07,1478.84,1475.05,1478.39,2975.0,1475.07,1478.84,1475.05,1478.39,2975.0
2024-02-28 11:30:00,1478.39,1483.51,1476.69,1482.84,1539.0,1478.39,1483.51,1476.69,1482.84,1539.0
2024-02-28 12:00:00,1483.31,1484.75,1480.0,1480.62,1750.0,1483.31,1484.75,1480.0,1480.62,1750.0
2024-02-28 12:30:00,1480.82,1487.32,1480.81,1485.12,1249.0,1480.82,1487.32,1480.81,1485.12,1249.0
2024-02-28 13:00:00,1485.02,1487.52,1484.65,1486.99,1883.0,1485.02,1487.52,1484.65,1486.99,1883.0
2024-02-28 13:30:00,1487.16,1488.69,1485.86,1487.03,1140.0,1487.16,1488.69,1485.86,1487.03,1140.0
2024-02-28 14:00:00,1488.26,1489.31,1485.86,1489.31,1264.0,1488.26,1489.31,1485.86,1489.31,1264.0
2024-02-28 14:30:00,1489.72,1489.81,1486.8,1488.0,2264.0,1489.72,1489.81,1486.8,1488.0,2264.0
2024-02-28 15:00:00,1488.38,1489.64,1487.03,1488.33,2282.0,1488.38,1489.64,1487.03,1488.33,2282.0
2024-02-28 15:30:00,1488.41,1491.29,1487.45,1489.82,7549.0,1488.41,1491.29,1487.45,1489.82,7549.0
2024-02-29 09:30:00,1490.0,1494.0,1475.63,1476.57,3552.0,1490.0,1494.0,1475.63,1476.57,3552.0
2024-02-29 10:00:00,1478.02,1480.74,1468.67,1474.19,2103.0,1478.02,1480.74,1468.67,1474.19,2103.0
2024-02-29 10:30:00,1474.19,1478.7,1472.52,1477.06,1600.0,1474.19,1478.7,1472.52,1477.06,1600.0
2024-02-29 11:00:00,1477.19,1481.3,1477.18,1481.28,2357.0,1477.19,1481.3,1477.18,1481.28,2357.0
2024-02-29 11:30:00,1480.81,1481.05,1477.17,1479.24,2275.0,1480.81,1481.05,1477.17,1479.24,2275.0
2024-02-29 12:00:00,1479.0,1479.49,1477.57,1479.13,1391.0,1479.0,1479.49,1477.57,1479.13,1391.0
2024-02-29 12:30:00,1478.36,1482.3,1478.24,1481.49,1304.0,1478.36,1482.3,1478.24,1481.49,1304.0
2024-02-29 13:00:00,1481.49,1482.32,1477.99,1479.16,1831.0,1481.49,1482.32,1477.99,1479.16,1831.0
2024-02-29 13:30:00,1478.61,1481.99,1478.3,1481.99,1459.0,1478.61,1481.99,1478.3,1481.99,1459.0
2024-02-29 14:00:00,1483.27,1486.2,1481.49,1485.44,2909.0,1483.27,1486.2,1481.49,1485.44,2909.0
2024-02-29 14:30:00,1485.52,1487.36,1482.37,1486.0,2777.0,1485.52,1487.36,1482.37,1486.0,2777.0
2024-02-29 15:00:00,1486.0,1493.58,1484.18,1492.97,3838.0,1486.0,1493.58,1484.18,1492.97,3838.0
2024-02-29 15:30:00,1494.0,1496.1,1490.78,1492.23,18885.0,1494.0,1496.1,1490.78,1492.23,18885.0
2024-03-01 09:30:00,1494.08,1514.0,1494.08,1500.0,4391.0,1494.08,1514.0,1494.08,1500.0,4391.0
2024-03-01 10:00:00,1501.84,1503.01,1490.4,1497.0,2307.0,1501.84,1503.01,1490.4,1497.0,2307.0
2024-03-01 10:30:00,1497.0,1506.31,1495.44,1500.37,2890.0,1497.0,1506.31,1495.44,1500.37,2890.0
2024-03-01 11:00:00,1500.11,1501.21,1491.72,1492.98,2302.0,1500.11,1501.21,1491.72,1492.98,2302.0
2024-03-01 11:30:00,1493.21,1498.5,1491.72,1498.0,2436.0,1493.21,1498.5,1491.72,1498.0,2436.0
2024-03-01 12:00:00,1497.75,1500.37,1496.41,1497.69,1438.0,1497.75,1500.37,1496.41,1497.69,1438.0
2024-03-01 12:30:00,1497.66,1499.58,1496.48,1499.58,1142.0,1497.66,1499.58,1496.48,1499.58,1142.0
2024-03-01 13:00:00,1498.91,1499.42,1494.05,1498.92,1602.0,1498.91,1499.42,1494.05,1498.92,1602.0
2024-03-01 13:30:00,1498.92,1498.92,1495.25,1497.87,1919.0,1498.92,1498.92,1495.25,1497.87,1919.0
2024-03-01 14:00:00,1497.88,1501.11,1497.74,1498.37,1727.0,1497.88,1501.11,1497.74,1498.37,1727.0
2024-03-01 14:30:00,1498.01,1498.81,1495.11,1496.0,2088.0,1498.01,1498.81,1495.11,1496.0,2088.0
2024-03-01 15:00:00,1495.99,1496.49,1485.05,1485.44,3066.0,1495.99,1496.49,1485.05,1485.44,3066.0
2024-03-01 15:30:00,1486.43,1499.01,1486.42,1492.28,7022.0,1486.43,1499.01,1486.42,1492.28,7022.0
2024-03-04 09:30:00,1487.58,1501.51,1487.58,1498.64,3380.0,1487.58,1501.51,1487.58,1498.64,3380.0
2024-03-04 10:00:00,1498.97,1499.65,1490.0,1494.07,1787.0,1498.97,1499.65,1490.0,1494.07,1787.0
2024-03-04 10:30:00,1494.6,1494.6,1488.76,1490.58,2105.0,1494.6,1494.6,1488.76,1490.58,2105.0
2024-03-04 11:00:00,1490.28,1493.23,1489.47,1493.19,1438.0,1490.28,1493.23,1489.47,1493.19,1438.0
2024-03-04 11:30:00,1493.92,1494.65,1486.06,1486.06,1424.0,1493.92,1494.65,1486.06,1486.06,1424.0
2024-03-04 12:00:00,1486.77,1488.17,1485.64,1488.17,802.0,1486.77,1488.17,1485.64,1488.17,802.0
2024-03-04 12:30:00,1487.72,1488.39,1486.81,1487.98,1495.0,1487.72,1488.39,1486.81,1487.98,1495.0
2024-03-04 13:00:00,1487.83,1489.01,1482.01,1485.46,1578.0,1487.83,1489.01,1482.01,1485.46,1578.0
2024-03-04 13:30:00,1486.5,1489.82,1486.3,1488.17,1827.0,1486.5,1489.82,1486.3,1488.17,1827.0
2024-03-04 14:00:00,1486.96,1488.36,1483.6,1484.09,2300.0,1486.96,1488.36,1483.6,1484.09,2300.0
2024-03-04 14:30:00,1484.17,1493.06,1484.17,1489.5,3000.0,1484.17,1493.06,1484.17,1489.5,3000.0
2024-03-04 15:00:00,1489.25,1489.61,1486.81,1487.74,1622.0,1489.25,1489.61,1486.81,1487.74,1622.0
2024-03-04 15:30:00,1487.8,1487.99,1482.22,1485.83,3096.0,1487.8,1487.99,1482.22,1485.83,3096.0
2024-03-05 09:30:00,1484.28,1496.39,1484.28,1494.89,1453.0,1484.28,1496.39,1484.28,1494.89,1453.0
2024-03-05 10:00:00,1494.74,1498.89,1488.21,1488.77,732.0,1494.74,1498.89,1488.21,1488.77,732.0
2024-03-05 10:30:00,1488.89,1488.89,1482.03,1484.0,1338.0,1488.89,1488.89,1482.03,1484.0,1338.0
2024-03-05 11:00:00,1484.6,1484.6,1479.79,1480.65,575.0,1484.6,1484.6,1479.79,1480.65,575.0
2024-03-05 11:30:00,1482.6,1486.84,1480.21,1481.83,1230.0,1482.6,1486.84,1480.21,1481.83,1230.0
2024-03-05 12:00:00,1481.53,1481.98,1479.54,1479.55,299.0,1481.53,1481.98,1479.54,1479.55,299.0
2024-03-05 12:30:00,1479.54,1483.63,1475.11,1483.63,1202.0,1479.54,1483.63,1475.11,1483.63,1202.0
2024-03-05 13:00:00,1483.85,1484.36,1476.78,1479.03,3107.0,1483.85,1484.36,1476.78,1479.03,3107.0
2024-03-05 13:30:00,1478.71,1480.19,1477.11,1478.19,827.0,1478.71,1480.19,1477.11,1478.19,827.0
2024-03-05 14:00:00,1478.22,1479.89,1476.4,1477.28,825.0,1478.22,1479.89,1476.4,1477.28,825.0
2024-03-05 14:30:00,1477.28,1477.28,1468.56,1471.42,1801.0,1477.28,1477.28,1468.56,1471.42,1801.0
2024-03-05 15:00:00,1469.59,1474.23,1469.45,1474.23,3685.0,1469.59,1474.23,1469.45,1474.23,3685.0
2024-03-05 15:30:00,1472.81,1478.62,1471.42,1474.0,13365.0,1472.81,1478.62,1471.42,1474.0,13365.0
2024-03-06 09:30:00,1485.24,1502.89,1478.76,1502.04,4973.0,1485.24,1502.89,1478.76,1502.04,4973.0
2024-03-06 10:00:00,1499.86,1506.88,1496.15,1496.15,2861.0,1499.86,1506.88,1496.15,1496.15,2861.0
2024-03-06 10:30:00,1495.03,1498.08,1493.68,1496.16,1311.0,1495.03,1498.08,1493.68,1496.16,1311.0
2024-03-06 11:00:00,1495.54,1506.31,1495.32,1506.31,979.0,1495.54,1506.31,1495.32,1506.31,979.0
2024-03-06 11:30:00,1504.24,1508.09,1503.47,1504.59,856.0,1504.24,1508.09,1503.47,1504.59,856.0
2024-03-06 12:00:00,1504.05,1508.39,1502.76,1506.7,1963.0,1504.05,1508.39,1502.76,1506.7,1963.0
2024-03-06 12:30:00,1505.7,1507.08,1501.07,1501.78,430.0,1505.7,1507.08,1501.07,1501.78,430.0
2024-03-06 13:00:00,1502.48,1505.46,1501.45,1503.94,1254.0,1502.48,1505.46,1501.45,1503.94,1254.0
2024-03-06 13:30:00,1505.01,1505.01,1499.19,1499.73,1468.0,1505.01,1505.01,1499.19,1499.73,1468.0
2024-03-06 14:00:00,1501.02,1501.02,1496.32,1499.66,1124.0,1501.02,1501.02,1496.32,1499.66,1124.0
2024-03-06 14:30:00,1499.8,1503.61,1499.06,1501.9,1204.0,1499.8,1503.61,1499.06,1501.9,1204.0
2024-03-06 15:00:00,1501.75,1502.37,1498.6,1501.19,1131.0,1501.75,1502.37,1498.6,1501.19,1131.0
2024-03-06 15:30:00,1500.9,1513.03,1500.84,1505.58,5347.0,1500.9,1513.03,1500.84,1505.58,5347.0
2024-03-07 09:30:00,1503.59,1508.71,1495.38,1500.65,4376.0,1503.59,1508.71,1495.38,1500.65,4376.0
2024-03-07 10:00:00,1499.57,1499.91,1491.34,1499.91,1271.0,1499.57,1499.91,1491.34,1499.91,1271.0
2024-03-07 10:30:00,1500.2,1505.67,1499.65,1502.48,638.0,1500.2,1505.67,1499.65,1502.48,638.0
2024-03-07 11:00:00,1502.73,1502.73,1498.21,1499.43,559.0,1502.73,1502.73,1498.21,1499.43,559.0
2024-03-07 11:30:00,1499.12,1502.43,1497.83,1502.43,369.0,1499.12,1502.43,1497.83,1502.43,369.0
2024-03-07 12:00:00,1502.84,1503.07,1498.7,1499.99,615.0,1502.84,1503.07,1498.7,1499.99,615.0
2024-03-07 12:30:00,1499.98,1500.82,1498.42,1499.0,985.0,1499.98,1500.82,1498.42,1499.0,985.0
2024-03-07 13:00:00,1499.02,1503.49,1498.27,1502.48,513.0,1499.02,1503.49,1498.27,1502.48,513.0
2024-03-07 13:30:00,1502.47,1502.58,1499.91,1500.87,513.0,1502.47,1502.58,1499.91,1500.87,513.0
2024-03-07 14:00:00,1500.87,1500.87,1493.76,1495.49,1276.0,1500.87,1500.87,1493.76,1495.49,1276.0
2024-03-07 14:30:00,1494.49,1497.7,1494.28,1497.7,1418.0,1494.49,1497.7,1494.28,1497.7,1418.0
2024-03-07 15:00:00,1497.2,1499.7,1496.5,1498.83,1231.0,1497.2,1499.7,1496.5,1498.83,1231.0
2024-03-07 15:30:00,1498.0,1505.06,1497.51,1499.85,2732.0,1498.0,1505.06,1497.51,1499.85,2732.0
2024-03-08 09:30:00,1499.84,1506.5,1495.84,1504.12,1935.0,1499.84,1506.5,1495.84,1504.12,1935.0
2024-03-08 10:00:00,1504.12,1507.7,1501.53,1502.98,1255.0,1504.12,1507.7,1501.53,1502.98,1255.0
2024-03-08 10:30:00,1504.48,1509.88,1500.34,1500.34,1204.0,1504.48,1509.88,1500.34,1500.34,1204.0
2024-03-08 11:00:00,1502.38,1505.21,1500.29,1503.61,621.0,1502.38,1505.21,1500.29,1503.61,621.0
2024-03-08 11:30:00,1503.42,1507.04,1502.01,1504.53,1351.0,1503.42,1507.04,1502.01,1504.53,1351.0
2024-03-08 12:00:00,1504.14,1506.15,1503.76,1504.26,572.0,1504.14,1506.15,1503.76,1504.26,572.0
2024-03-08 12:30:00,1504.39,1506.49,1504.25,1505.65,432.0,1504.39,1506.49,1504.25,1505.65,432.0
2024-03-08 13:00:00,1505.2,1506.48,1503.27,1503.27,308.0,1505.2,1506.48,1503.27,1503.27,308.0
2024-03-08 13:30:00,1503.87,1503.87,1495.85,1498.18,666.0,1503.87,1503.87,1495.85,1498.18,666.0
2024-03-08 14:00:00,1498.99,1501.14,1497.72,1500.97,982.0,1498.99,1501.14,1497.72,1500.97,982.0
2024-03-08 14:30:00,1500.4,1503.63,1500.33,1500.86,603.0,1500.4,1503.63,1500.33,1500.86,603.0
2024-03-08 15:00:00,1502.5,1503.07,1496.34,1496.34,518.0,1502.5,1503.07,1496.34,1496.34,518.0
2024-03-08 15:30:00,1496.33,1499.26,1495.18,1498.57,1981.0,1496.33,1499.26,1495.18,1498.57,1981.0
2024-03-11 09:30:00,1490.32,1501.68,1490.32,1499.15,1917.0,1490.32,1501.68,1490.32,1499.15,1917.0
2024-03-11 10:00:00,1497.57,1499.39,1496.4,1497.03,206.0,1497.57,1499.39,1496.4,1497.03,206.0
2024-03-11 10:30:00,1497.78,1497.78,1491.85,1496.07,1099.0,1497.78,1497.78,1491.85,1496.07,1099.0
2024-03-11 11:00:00,1497.82,1498.0,1494.67,1495.04,685.0,1497.82,1498.0,1494.67,1495.04,685.0
2024-03-11 11:30:00,1494.91,1497.82,1494.25,1497.61,531.0,1494.91,1497.82,1494.25,1497.61,531.0
2024-03-11 12:00:00,1497.97,1498.54,1496.0,1498.54,900.0,1497.97,1498.54,1496.0,1498.54,900.0
2024-03-11 12:30:00,1497.32,1498.41,1496.63,1496.63,891.0,1497.32,1498.41,1496.63,1496.63,891.0
2024-03-11 13:00:00,1496.09,1496.46,1494.36,1496.34,601.0,1496.09,1496.46,1494.36,1496.34,601.0
2024-03-11 13:30:00,1496.19,1498.58,1496.03,1498.06,444.0,1496.19,1498.58,1496.03,1498.06,444.0
2024-03-11 14:00:00,1498.93,1500.0,1498.4,1500.0,851.0,1498.93,1500.0,1498.4,1500.0,851.0
2024-03-11 14:30:00,1500.52,1502.25,1499.98,1502.25,438.0,1500.52,1502.25,1499.98,1502.25,438.0
2024-03-11 15:00:00,1503.2,1505.16,1501.44,1501.44,696.0,1503.2,1505.16,1501.44,1501.44,696.0
2024-03-11 15:30:00,1502.26,1502.26,1497.95,1499.07,2070.0,1502.26,1502.26,1497.95,1499.07,2070.0
2024-03-12 09:30:00,1499.1,1511.47,1499.1,1509.01,3011.0,1499.1,1511.47,1499.1,1509.01,3011.0
2024-03-12 10:00:00,1507.33,1508.22,1504.1,1505.02,562.0,1507.33,1508.22,1504.1,1505.02,562.0
2024-03-12 10:30:00,1505.03,1506.51,1499.1,1499.38,637.0,1505.03,1506.51,1499.1,1499.38,637.0
2024-03-12 11:00:00,1498.57,1501.92,1498.57,1500.61,761.0,1498.57,1501.92,1498.57,1500.61,761.0
2024-03-12 11:30:00,1500.58,1504.19,1500.04,1502.04,722.0,1500.58,1504.19,1500.04,1502.04,722.0
2024-03-12 12:00:00,1500.89,1502.16,1498.2,1498.2,363.0,1500.89,1502.16,1498.2,1498.2,363.0
2024-03-12 12:30:00,1498.69,1499.84,1495.01,1495.01,298.0,1498.69,1499.84,1495.01,1495.01,298.0
2024-03-12 13:00:00,1495.03,1497.15,1492.38,1494.63,1384.0,1495.03,1497.15,1492.38,1494.63,1384.0
2024-03-12 13:30:00,1494.33,1499.52,1493.47,1496.17,3366.0,1494.33,1499.52,1493.47,1496.17,3366.0
2024-03-12 14:00:00,1496.83,1499.45,1494.09,1498.53,3161.0,1496.83,1499.45,1494.09,1498.53,3161.0
2024-03-12 14:30:00,1499.53,1500.0,1494.51,1499.12,1188.0,1499.53,1500.0,1494.51,1499.12,1188.0
2024-03-12 15:00:00,1498.25,1499.59,1497.23,1498.44,566.0,1498.25,1499.59,1497.23,1498.44,566.0
2024-03-12 15:30:00,1498.69,1499.4,1495.18,1496.94,2063.0,1498.69,1499.4,1495.18,1496.94,2063.0
2024-03-13 09:30:00,1500.0,1503.29,1494.45,1502.41,1971.0,1500.0,1503.29,1494.45,1502.41,1971.0
2024-03-13 10:00:00,1502.41,1508.29,1500.92,1502.57,922.0,1502.41,1508.29,1500.92,1502.57,922.0
2024-03-13 10:30:00,1504.58,1504.58,1497.11,1501.21,1280.0,1504.58,1504.58,1497.11,1501.21,1280.0
2024-03-13 11:00:00,1500.71,1504.73,1499.82,1501.51,1263.0,1500.71,1504.73,1499.82,1501.51,1263.0
2024-03-13 11:30:00,1501.45,1501.45,1497.04,1497.55,1491.0,1501.45,1501.45,1497.04,1497.55,1491.0
2024-03-13 12:00:00,1498.64,1498.65,1495.38,1496.51,1034.0,1498.64,1498.65,1495.38,1496.51,1034.0
2024-03-13 12:30:00,1496.52,1501.07,1496.51,1500.75,579.0,1496.52,1501.07,1496.51,1500.75,579.0
2024-03-13 13:00:00,1500.7,1501.03,1498.23,1500.77,2531.0,1500.7,1501.03,1498.23,1500.77,2531.0
2024-03-13 13:30:00,1499.01,1499.02,1497.56,1497.56,366.0,1499.01,1499.02,1497.56,1497.56,366.0
2024-03-13 14:00:00,1498.98,1499.21,1496.97,1496.97,454.0,1498.98,1499.21,1496.97,1496.97,454.0
2024-03-13 14:30:00,1497.95,1498.54,1496.8,1498.23,466.0,1497.95,1498.54,1496.8,1498.23,466.0
2024-03-13 15:00:00,1497.8,1498.44,1491.93,1491.96,1792.0,1497.8,1498.44,1491.93,1491.96,1792.0
2024-03-13 15:30:00,1492.93,1503.2,1492.93,1499.86,4056.0,1492.93,1503.2,1492.93,1499.86,4056.0
2024-03-14 09:30:00,1502.61,1508.64,1500.21,1505.27,2035.0,1502.61,1508.64,1500.21,1505.27,2035.0
2024-03-14 10:00:00,1504.13,1507.45,1499.46,1499.47,1535.0,1504.13,1507.45,1499.46,1499.47,1535.0
2024-03-14 10:30:00,1497.65,1502.79,1496.93,1500.13,1728.0,1497.65,1502.79,1496.93,1500.13,1728.0
2024-03-14 11:00:00,1501.13,1506.73,1500.79,1504.25,961.0,1501.13,1506.73,1500.79,1504.25,961.0
2024-03-14 11:30:00,1505.05,1514.31,1505.05,1511.88,975.0,1505.05,1514.31,1505.05,1511.88,975.0
2024-03-14 12:00:00,1512.85,1513.27,1509.14,1509.66,811.0,1512.85,1513.27,1509.14,1509.66,811.0
2024-03-14 12:30:00,1510.07,1511.26,1508.71,1510.96,1258.0,1510.07,1511.26,1508.71,1510.96,1258.0
2024-03-14 13:00:00,1510.97,1511.03,1505.61,1505.61,838.0,1510.97,1511.03,1505.61,1505.61,838.0
2024-03-14 13:30:00,1505.12,1507.61,1503.88,1506.75,985.0,1505.12,1507.61,1503.88,1506.75,985.0
2024-03-14 14:00:00,1506.94,1508.5,1505.34,1507.6,885.0,1506.94,1508.5,1505.34,1507.6,885.0
2024-03-14 14:30:00,1507.07,1507.09,1500.7,1502.25,2161.0,1507.07,1507.09,1500.7,1502.25,2161.0
2024-03-14 15:00:00,1500.65,1503.08,1499.02,1499.02,1231.0,1500.65,1503.08,1499.02,1499.02,1231.0
2024-03-14 15:30:00,1499.47,1506.6,1499.47,1504.72,4846.0,1499.47,1506.6,1499.47,1504.72,4846.0
2024-03-15 09:30:00,1494.84,1510.59,1494.84,1507.01,2866.0,1494.84,1510.59,1494.84,1507.01,2866.0
2024-03-15 10:00:00,1504.83,1510.44,1503.44,1510.44,1263.0,1504.83,1510.44,1503.44,1510.44,1263.0
2024-03-15 10:30:00,1510.48,1512.5,1506.47,1512.3,1497.0,1510.48,1512.5,1506.47,1512.3,1497.0
2024-03-15 11:00:00,1512.13,1513.18,1510.31,1512.4,907.0,1512.13,1513.18,1510.31,1512.4,907.0
2024-03-15 11:30:00,1512.69,1513.86,1508.63,1510.62,2079.0,1512.69,1513.86,1508.63,1510.62,2079.0
2024-03-15 12:00:00,1509.61,1510.62,1503.03,1505.0,1099.0,1509.61,1510.62,1503.03,1505.0,1099.0
2024-03-15 12:30:00,1504.23,1506.69,1489.79,1502.62,1224.0,1504.23,1506.69,1489.79,1502.62,1224.0
2024-03-15 13:00:00,1505.29,1511.92,1503.93,1510.75,833.0,1505.29,1511.92,1503.93,1510.75,833.0
2024-03-15 13:30:00,1511.0,1513.38,1510.4,1513.31,705.0,1511.0,1513.38,1510.4,1513.31,705.0
2024-03-15 14:00:00,1513.32,1515.49,1512.38,1513.5,1291.0,1513.32,1515.49,1512.38,1513.5,1291.0
2024-03-15 14:30:00,1513.01,1517.3,1511.24,1516.03,985.0,1513.01,1517.3,1511.24,1516.03,985.0
2024-03-15 15:00:00,1516.3,1517.91,1514.86,1516.43,1421.0,1516.3,1517.91,1514.86,1516.43,1421.0
2024-03-15 15:30:00,1516.4,1525.52,1515.43,1521.47,6415.0,1516.4,1525.52,1515.43,1521.47,6415.0
2024-03-18 09:30:00,1520.67,1527.52,1511.07,1526.26,2600.0,1520.67,1527.52,1511.07,1526.26,2600.0
2024-03-18 10:00:00,1523.6,1528.17,1519.0,1519.0,1485.0,1523.6,1528.17,1519.0,1519.0,1485.0
2024-03-18 10:30:00,1518.57,1520.59,1513.9,1520.59,1146.0,1518.57,1520.59,1513.9,1520.59,1146.0
2024-03-18 11:00:00,1520.13,1525.28,1518.24,1522.95,1915.0,1520.13,1525.28,1518.24,1522.95,1915.0
2024-03-18 11:30:00,1522.24,1525.39,1521.18,1521.56,927.0,1522.24,1525.39,1521.18,1521.56,927.0
2024-03-18 12:00:00,1521.6,1522.59,1517.34,1520.22,1007.0,1521.6,1522.59,1517.34,1520.22,1007.0
2024-03-18 12:30:00,1517.94,1521.55,1515.18,1517.29,1213.0,1517.94,1521.55,1515.18,1517.29,1213.0
2024-03-18 13:00:00,1518.22,1521.04,1517.35,1519.48,1585.0,1518.22,1521.04,1517.35,1519.48,1585.0
2024-03-18 13:30:00,1518.81,1520.21,1512.49,1514.83,1533.0,1518.81,1520.21,1512.49,1514.83,1533.0
2024-03-18 14:00:00,1515.43,1515.86,1513.12,1515.58,524.0,1515.43,1515.86,1513.12,1515.58,524.0
2024-03-18 14:30:00,1515.56,1515.58,1511.46,1513.02,1424.0,1515.56,1515.58,1511.46,1513.02,1424.0
2024-03-18 15:00:00,1513.02,1513.02,1507.94,1509.89,1225.0,1513.02,1513.02,1507.94,1509.89,1225.0
2024-03-18 15:30:00,1507.86,1511.08,1506.04,1507.95,3402.0,1507.86,1511.08,1506.04,1507.95,3402.0
2024-03-19 09:30:00,1516.23,1523.75,1511.84,1520.12,3055.0,1516.23,1523.75,1511.84,1520.12,3055.0
2024-03-19 10:00:00,1518.8,1521.12,1516.74,1518.01,1191.0,1518.8,1521.12,1516.74,1518.01,1191.0
2024-03-19 10:30:00,1516.51,1520.38,1512.16,1512.7,1666.0,1516.51,1520.38,1512.16,1512.7,1666.0
2024-03-19 11:00:00,1513.48,1514.85,1508.01,1508.01,880.0,1513.48,1514.85,1508.01,1508.01,880.0
2024-03-19 11:30:00,1508.86,1512.89,1508.05,1511.47,1023.0,1508.86,1512.89,1508.05,1511.47,1023.0
2024-03-19 12:00:00,1511.07,1514.6,1509.48,1512.13,1390.0,1511.07,1514.6,1509.48,1512.13,1390.0
2024-03-19 12:30:00,1513.05,1513.11,1511.48,1512.45,542.0,1513.05,1513.11,1511.48,1512.45,542.0
2024-03-19 13:00:00,1511.74,1515.0,1511.74,1513.4,772.0,1511.74,1515.0,1511.74,1513.4,772.0
2024-03-19 13:30:00,1514.13,1515.03,1512.01,1512.82,1069.0,1514.13,1515.03,1512.01,1512.82,1069.0
2024-03-19 14:00:00,1512.33,1512.72,1510.29,1512.72,720.0,1512.33,1512.72,1510.29,1512.72,720.0
2024-03-19 14:30:00,1511.71,1513.92,1510.88,1511.62,915.0,1511.71,1513.92,1510.88,1511.62,915.0
2024-03-19 15:00:00,1511.56,1513.7,1511.56,1511.94,1965.0,1511.56,1513.7,1511.56,1511.94,1965.0
2024-03-19 15:30:00,1511.88,1513.01,1508.38,1512.99,6467.0,1511.88,1513.01,1508.38,1512.99,6467.0
2024-03-20 09:30:00,1511.45,1518.41,1511.45,1512.98,2150.0,1511.45,1518.41,1511.45,1512.98,2150.0
2024-03-20 10:00:00,1514.98,1515.2,1510.7,1512.76,766.0,1514.98,1515.2,1510.7,1512.76,766.0
2024-03-20 10:30:00,1512.3,1516.01,1512.29,1515.63,934.0,1512.3,1516.01,1512.29,1515.63,934.0
2024-03-20 11:00:00,1515.93,1515.99,1512.8,1515.57,1056.0,1515.93,1515.99,1512.8,1515.57,1056.0
2024-03-20 11:30:00,1515.57,1515.89,1514.28,1515.0,477.0,1515.57,1515.89,1514.28,1515.0,477.0
2024-03-20 12:00:00,1514.65,1516.22,1514.59,1516.03,1411.0,1514.65,1516.22,1514.59,1516.03,1411.0
2024-03-20 12:30:00,1515.52,1516.32,1513.69,1515.92,569.0,1515.52,1516.32,1513.69,1515.92,569.0
2024-03-20 13:00:00,1515.92,1516.06,1510.45,1515.35,1929.0,1515.92,1516.06,1510.45,1515.35,1929.0
2024-03-20 13:30:00,1515.3,1516.08,1514.51,1514.51,448.0,1515.3,1516.08,1514.51,1514.51,448.0
2024-03-20 14:00:00,1514.62,1516.48,1511.99,1515.06,1268.0,1514.62,1516.48,1511.99,1515.06,1268.0
2024-03-20 14:30:00,1515.01,1519.32,1513.63,1517.79,2451.0,1515.01,1519.32,1513.63,1517.79,2451.0
2024-03-20 15:00:00,1517.42,1519.65,1515.85,1517.75,1935.0,1517.42,1519.65,1515.85,1517.75,1935.0
2024-03-20 15:30:00,1517.5,1517.68,1511.05,1512.65,6244.0,1517.5,1517.68,1511.05,1512.65,6244.0
2024-03-21 09:30:00,1514.09,1522.73,1509.59,1516.04,2202.0,1514.09,1522.73,1509.59,1516.04,2202.0
2024-03-21 10:00:00,1516.04,1517.03,1509.97,1515.47,2910.0,1516.04,1517.03,1509.97,1515.47,2910.0
2024-03-21 10:30:00,1517.64,1519.68,1515.3,1516.64,1583.0,1517.64,1519.68,1515.3,1516.64,1583.0
2024-03-21 11:00:00,1518.23,1522.62,1516.13,1521.5,2095.0,1518.23,1522.62,1516.13,1521.5,2095.0
2024-03-21 11:30:00,1522.72,1525.1,1520.19,1523.8,1556.0,1522.72,1525.1,1520.19,1523.8,1556.0
2024-03-21 12:00:00,1522.5,1525.45,1521.74,1523.32,1396.0,1522.5,1525.45,1521.74,1523.32,1396.0
2024-03-21 12:30:00,1523.33,1523.92,1521.13,1523.0,614.0,1523.33,1523.92,1521.13,1523.0,614.0
2024-03-21 13:00:00,1523.23,1526.63,1522.58,1525.09,667.0,1523.23,1526.63,1522.58,1525.09,667.0
2024-03-21 13:30:00,1523.89,1527.18,1523.89,1526.21,608.0,1523.89,1527.18,1523.89,1526.21,608.0
2024-03-21 14:00:00,1527.74,1529.95,1527.36,1528.63,343.0,1527.74,1529.95,1527.36,1528.63,343.0
2024-03-21 14:30:00,1529.34,1529.86,1525.81,1526.9,1180.0,1529.34,1529.86,1525.81,1526.9,1180.0
2024-03-21 15:00:00,1525.71,1529.73,1525.71,1529.72,495.0,1525.71,1529.73,1525.71,1529.72,495.0
2024-03-21 15:30:00,1528.92,1529.77,1520.75,1520.81,3120.0,1528.92,1529.77,1520.75,1520.81,3120.0
2024-03-22 09:30:00,1522.03,1527.99,1518.98,1521.97,2028.0,1522.03,1527.99,1518.98,1521.97,2028.0
2024-03-22 10:00:00,1523.28,1528.0,1523.27,1526.51,730.0,1523.28,1528.0,1523.27,1526.51,730.0
2024-03-22 10:30:00,1527.68,1527.68,1520.58,1521.52,769.0,1527.68,1527.68,1520.58,1521.52,769.0
2024-03-22 11:00:00,1521.75,1523.52,1521.16,1522.67,303.0,1521.75,1523.52,1521.16,1522.67,303.0
2024-03-22 11:30:00,1522.99,1525.8,1522.96,1525.5,1684.0,1522.99,1525.8,1522.96,1525.5,1684.0
2024-03-22 12:00:00,1524.8,1524.8,1521.39,1523.4,1086.0,1524.8,1524.8,1521.39,1523.4,1086.0
2024-03-22 12:30:00,1523.4,1523.41,1522.56,1523.0,263.0,1523.4,1523.41,1522.56,1523.0,263.0
2024-03-22 13:00:00,1523.31,1523.65,1522.97,1523.61,249.0,1523.31,1523.65,1522.97,1523.61,249.0
2024-03-22 13:30:00,1523.0,1524.27,1522.67,1523.63,533.0,1523.0,1524.27,1522.67,1523.63,533.0
2024-03-22 14:00:00,1523.95,1523.95,1522.52,1523.47,479.0,1523.95,1523.95,1522.52,1523.47,479.0
2024-03-22 14:30:00,1523.61,1523.72,1522.72,1522.86,824.0,1523.61,1523.72,1522.72,1522.86,824.0
2024-03-22 15:00:00,1523.0,1523.28,1515.94,1518.09,1611.0,1523.0,1523.28,1515.94,1518.09,1611.0
2024-03-22 15:30:00,1518.09,1521.54,1516.12,1517.2,4955.0,1518.09,1521.54,1516.12,1517.2,4955.0
2024-03-25 09:30:00,1518.85,1527.0,1515.04,1520.0,2795.0,1518.85,1527.0,1515.04,1520.0,2795.0
2024-03-25 10:00:00,1519.89,1528.39,1519.81,1528.39,784.0,1519.89,1528.39,1519.81,1528.39,784.0
2024-03-25 10:30:00,1528.93,1531.43,1525.25,1530.0,1381.0,1528.93,1531.43,1525.25,1530.0,1381.0
2024-03-25 11:00:00,1529.4,1529.4,1526.25,1527.32,385.0,1529.4,1529.4,1526.25,1527.32,385.0
2024-03-25 11:30:00,1526.25,1527.29,1524.27,1525.38,579.0,1526.25,1527.29,1524.27,1525.38,579.0
2024-03-25 12:00:00,1525.77,1526.55,1523.84,1524.33,317.0,1525.77,1526.55,1523.84,1524.33,317.0
2024-03-25 12:30:00,1524.63,1525.75,1519.85,1521.83,571.0,1524.63,1525.75,1519.85,1521.83,571.0
2024-03-25 13:00:00,1521.28,1522.69,1519.86,1522.56,400.0,1521.28,1522.69,1519.86,1522.56,400.0
2024-03-25 13:30:00,1521.74,1523.08,1521.61,1522.3,400.0,1521.74,1523.08,1521.61,1522.3,400.0
2024-03-25 14:00:00,1522.37,1522.42,1517.49,1519.01,1344.0,1522.37,1522.42,1517.49,1519.01,1344.0
2024-03-25 14:30:00,1518.25,1518.28,1513.44,1513.44,769.0,1518.25,1518.28,1513.44,1513.44,769.0
2024-03-25 15:00:00,1512.9,1514.33,1511.78,1514.16,854.0,1512.9,1514.33,1511.78,1514.16,854.0
2024-03-25 15:30:00,1513.38,1516.23,1507.83,1512.06,4843.0,1513.38,1516.23,1507.83,1512.06,4843.0
2024-03-26 09:30:00,1512.96,1518.76,1510.02,1515.26,1597.0,1512.96,1518.76,1510.02,1515.26,1597.0
2024-03-26 10:00:00,1513.09,1516.44,1510.23,1513.84,3864.0,1513.09,1516.44,1510.23,1513.84,3864.0
2024-03-26 10:30:00,1513.56,1514.99,1504.11,1507.01,1223.0,1513.56,1514.99,1504.11,1507.01,1223.0
2024-03-26 11:00:00,1506.14,1507.06,1496.52,1497.34,1652.0,1506.14,1507.06,1496.52,1497.34,1652.0
2024-03-26 11:30:00,1496.4,1500.76,1495.35,1497.94,792.0,1496.4,1500.76,1495.35,1497.94,792.0
2024-03-26 12:00:00,1497.02,1497.72,1493.87,1496.91,1715.0,1497.02,1497.72,1493.87,1496.91,1715.0
2024-03-26 12:30:00,1496.84,1497.8,1491.65,1491.7,1129.0,1496.84,1497.8,1491.65,1491.7,1129.0
2024-03-26 13:00:00,1491.83,1495.72,1491.72,1491.72,1112.0,1491.83,1495.72,1491.72,1491.72,1112.0
2024-03-26 13:30:00,1491.0,1492.86,1490.0,1491.61,883.0,1491.0,1492.86,1490.0,1491.61,883.0
2024-03-26 14:00:00,1490.86,1491.3,1487.8,1487.8,1287.0,1490.86,1491.3,1487.8,1487.8,1287.0
2024-03-26 14:30:00,1487.78,1489.84,1485.83,1487.26,1576.0,1487.78,1489.84,1485.83,1487.26,1576.0
2024-03-26 15:00:00,1486.29,1492.23,1485.7,1491.54,1720.0,1486.29,1492.23,1485.7,1491.54,1720.0
2024-03-26 15:30:00,1490.85,1496.52,1487.49,1488.65,4495.0,1490.85,1496.52,1487.49,1488.65,4495.0
2024-03-27 09:30:00,1495.0,1508.64,1490.77,1508.64,2893.0,1495.0,1508.64,1490.77,1508.64,2893.0
2024-03-27 10:00:00,1508.99,1510.64,1502.4,1506.42,2477.0,1508.99,1510.64,1502.4,1506.42,2477.0
2024-03-27 10:30:00,1506.23,1506.23,1501.91,1503.84,1269.0,1506.23,1506.23,1501.91,1503.84,1269.0
2024-03-27 11:00:00,1505.03,1518.16,1503.93,1514.56,2331.0,1505.03,1518.16,1503.93,1514.56,2331.0
2024-03-27 11:30:00,1515.07,1516.83,1513.31,1514.19,602.0,1515.07,1516.83,1513.31,1514.19,602.0
2024-03-27 12:00:00,1514.61,1518.0,1513.48,1515.0,539.0,1514.61,1518.0,1513.48,1515.0,539.0
2024-03-27 12:30:00,1514.81,1514.97,1512.95,1514.44,308.0,1514.81,1514.97,1512.95,1514.44,308.0
2024-03-27 13:00:00,1514.9,1516.7,1511.83,1513.03,1380.0,1514.9,1516.7,1511.83,1513.03,1380.0
2024-03-27 13:30:00,1512.35,1515.19,1511.67,1513.96,400.0,1512.35,1515.19,1511.67,1513.96,400.0
2024-03-27 14:00:00,1515.38,1515.38,1511.28,1512.56,748.0,1515.38,1515.38,1511.28,1512.56,748.0
2024-03-27 14:30:00,1512.16,1513.02,1510.21,1511.92,615.0,1512.16,1513.02,1510.21,1511.92,615.0
2024-03-27 15:00:00,1512.47,1517.53,1511.91,1516.03,2176.0,1512.47,1517.53,1511.91,1516.03,2176.0
2024-03-27 15:30:00,1516.2,1530.26,1516.06,1527.63,7200.0,1516.2,1530.26,1516.06,1527.63,7200.0
2024-03-28 09:30:00,1532.7,1532.7,1519.94,1527.38,1706.0,1532.7,1532.7,1519.94,1527.38,1706.0
2024-03-28 10:00:00,1523.06,1532.01,1523.06,1529.96,492.0,1523.06,1532.01,1523.06,1529.96,492.0
2024-03-28 10:30:00,1532.0,1534.62,1527.9,1528.86,1559.0,1532.0,1534.62,1527.9,1528.86,1559.0
2024-03-28 11:00:00,1528.86,1528.86,1515.1,1515.37,685.0,1528.86,1528.86,1515.1,1515.37,685.0
2024-03-28 11:30:00,1516.09,1519.19,1514.73,1516.74,1812.0,1516.09,1519.19,1514.73,1516.74,1812.0
2024-03-28 12:00:00,1516.75,1522.35,1516.74,1521.51,570.0,1516.75,1522.35,1516.74,1521.51,570.0
2024-03-28 12:30:00,1520.0,1521.15,1515.81,1516.91,680.0,1520.0,1521.15,1515.81,1516.91,680.0
2024-03-28 13:00:00,1518.36,1518.93,1512.83,1516.02,902.0,1518.36,1518.93,1512.83,1516.02,902.0
2024-03-28 13:30:00,1516.71,1519.68,1515.8,1518.28,609.0,1516.71,1519.68,1515.8,1518.28,609.0
2024-03-28 14:00:00,1518.28,1519.44,1513.23,1515.81,3091.0,1518.28,1519.44,1513.23,1515.81,3091.0
2024-03-28 14:30:00,1514.03,1521.41,1513.84,1521.4,1330.0,1514.03,1521.41,1513.84,1521.4,1330.0
2024-03-28 15:00:00,1523.41,1523.42,1518.04,1520.44,2775.0,1523.41,1523.42,1518.04,1520.44,2775.0
2024-03-28 15:30:00,1520.48,1521.81,1516.87,1521.53,3360.0,1520.48,1521.81,1516.87,1521.53,3360.0
2024-04-01 09:30:00,1523.2,1523.2,1507.33,1520.38,1314.0,1523.2,1523.2,1507.33,1520.38,1314.0
2024-04-01 10:00:00,1518.18,1519.28,1502.7,1504.33,1161.0,1518.18,1519.28,1502.7,1504.33,1161.0
2024-04-01 10:30:00,1506.44,1507.6,1502.91,1505.71,1211.0,1506.44,1507.6,1502.91,1505.71,1211.0
2024-04-01 11:00:00,1506.14,1506.59,1504.87,1505.08,502.0,1506.14,1506.59,1504.87,1505.08,502.0
2024-04-01 11:30:00,1505.05,1507.44,1503.67,1504.9,1416.0,1505.05,1507.44,1503.67,1504.9,1416.0
2024-04-01 12:00:00,1505.93,1506.5,1501.03,1502.24,1161.0,1505.93,1506.5,1501.03,1502.24,1161.0
2024-04-01 12:30:00,1502.24,1503.65,1500.12,1500.12,1375.0,1502.24,1503.65,1500.12,1500.12,1375.0
2024-04-01 13:00:00,1500.0,1501.02,1497.37,1499.15,2426.0,1500.0,1501.02,1497.37,1499.15,2426.0
2024-04-01 13:30:00,1499.15,1500.52,1497.64,1499.13,1293.0,1499.15,1500.52,1497.64,1499.13,1293.0
2024-04-01 14:00:00,1500.03,1500.86,1496.55,1498.12,1201.0,1500.03,1500.86,1496.55,1498.12,1201.0
2024-04-01 14:30:00,1499.54,1507.05,1498.56,1507.05,1556.0,1499.54,1507.05,1498.56,1507.05,1556.0
2024-04-01 15:00:00,1504.37,1505.5,1502.7,1504.38,2246.0,1504.37,1505.5,1502.7,1504.38,2246.0
2024-04-01 15:30:00,1504.3,1511.68,1504.29,1506.59,6052.0,1504.3,1511.68,1504.29,1506.59,6052.0
2024-04-02 09:30:00,1507.68,1512.26,1505.0,1508.45,1232.0,1507.68,1512.26,1505.0,1508.45,1232.0
2024-04-02 10:00:00,1509.15,1510.7,1497.28,1498.96,772.0,1509.15,1510.7,1497.28,1498.96,772.0
2024-04-02 10:30:00,1499.88,1509.69,1499.88,1506.99,794.0,1499.88,1509.69,1499.88,1506.99,794.0
2024-04-02 11:00:00,1506.64,1510.58,1505.3,1508.6,424.0,1506.64,1510.58,1505.3,1508.6,424.0
2024-04-02 11:30:00,1508.6,1509.69,1505.74,1509.68,1860.0,1508.6,1509.69,1505.74,1509.68,1860.0
2024-04-02 12:00:00,1506.68,1508.93,1505.32,1507.23,750.0,1506.68,1508.93,1505.32,1507.23,750.0
2024-04-02 12:30:00,1507.11,1509.58,1507.11,1509.58,457.0,1507.11,1509.58,1507.11,1509.58,457.0
2024-04-02 13:00:00,1508.43,1508.43,1505.31,1506.24,626.0,1508.43,1508.43,1505.31,1506.24,626.0
2024-04-02 13:30:00,1506.25,1507.98,1506.23,1507.92,980.0,1506.25,1507.98,1506.23,1507.92,980.0
2024-04-02 14:00:00,1507.29,1512.09,1506.52,1512.09,951.0,1507.29,1512.09,1506.52,1512.09,951.0
2024-04-02 14:30:00,1510.28,1511.36,1508.26,1508.26,1031.0,1510.28,1511.36,1508.26,1508.26,1031.0
2024-04-02 15:00:00,1508.13,1509.6,1505.92,1506.61,547.0,1508.13,1509.6,1505.92,1506.61,547.0
2024-04-02 15:30:00,1505.91,1507.22,1500.21,1501.45,3850.0,1505.91,1507.22,1500.21,1501.45,3850.0
2024-04-03 09:30:00,1498.9,1512.45,1497.21,1510.01,2580.0,1498.9,1512.45,1497.21,1510.01,2580.0
2024-04-03 10:00:00,1511.41,1511.42,1502.78,1502.78,612.0,1511.41,1511.42,1502.78,1502.78,612.0
2024-04-03 10:30:00,1504.63,1511.02,1503.06,1507.95,591.0,1504.63,1511.02,1503.06,1507.95,591.0
2024-04-03 11:00:00,1507.6,1510.16,1506.59,1508.21,478.0,1507.6,1510.16,1506.59,1508.21,478.0
2024-04-03 11:30:00,1506.91,1508.21,1506.11,1506.95,342.0,1506.91,1508.21,1506.11,1506.95,342.0
2024-04-03 12:00:00,1507.96,1509.95,1505.08,1506.29,887.0,1507.96,1509.95,1505.08,1506.29,887.0
2024-04-03 12:30:00,1508.23,1508.23,1506.24,1507.61,231.0,1508.23,1508.23,1506.24,1507.61,231.0
2024-04-03 13:00:00,1507.34,1508.24,1505.64,1506.3,473.0,1507.34,1508.24,1505.64,1506.3,473.0
2024-04-03 13:30:00,1506.78,1506.78,1505.52,1506.25,189.0,1506.78,1506.78,1505.52,1506.25,189.0
2024-04-03 14:00:00,1506.49,1506.98,1502.48,1502.51,431.0,1506.49,1506.98,1502.48,1502.51,431.0
2024-04-03 14:30:00,1501.72,1502.17,1498.24,1499.5,716.0,1501.72,1502.17,1498.24,1499.5,716.0
2024-04-03 15:00:00,1498.24,1498.24,1493.59,1495.74,1386.0,1498.24,1498.24,1493.59,1495.74,1386.0
2024-04-03 15:30:00,1496.53,1499.52,1492.99,1496.22,1981.0,1496.53,1499.52,1492.99,1496.22,1981.0
2024-04-04 09:30:00,1512.42,1513.69,1501.05,1511.43,1603.0,1512.42,1513.69,1501.05,1511.43,1603.0
2024-04-04 10:00:00,1509.62,1512.79,1507.75,1509.36,838.0,1509.62,1512.79,1507.75,1509.36,838.0
2024-04-04 10:30:00,1509.99,1509.99,1507.04,1507.25,894.0,1509.99,1509.99,1507.04,1507.25,894.0
2024-04-04 11:00:00,1507.34,1507.34,1503.91,1503.92,404.0,1507.34,1507.34,1503.91,1503.92,404.0
2024-04-04 11:30:00,1505.72,1505.72,1500.81,1503.38,659.0,1505.72,1505.72,1500.81,1503.38,659.0
2024-04-04 12:00:00,1503.45,1507.54,1503.27,1504.94,360.0,1503.45,1507.54,1503.27,1504.94,360.0
2024-04-04 12:30:00,1504.64,1505.02,1501.44,1501.44,504.0,1504.64,1505.02,1501.44,1501.44,504.0
2024-04-04 13:00:00,1501.12,1503.78,1500.0,1502.92,1306.0,1501.12,1503.78,1500.0,1502.92,1306.0
2024-04-04 13:30:00,1501.79,1502.9,1499.09,1499.09,374.0,1501.79,1502.9,1499.09,1499.09,374.0
2024-04-04 14:00:00,1498.12,1499.52,1494.02,1494.12,1085.0,1498.12,1499.52,1494.02,1494.12,1085.0
2024-04-04 14:30:00,1491.73,1494.6,1489.23,1494.6,1416.0,1491.73,1494.6,1489.23,1494.6,1416.0
2024-04-04 15:00:00,1494.44,1499.91,1490.35,1491.37,1950.0,1494.44,1499.91,1490.35,1491.37,1950.0
2024-04-04 15:30:00,1490.56,1493.53,1487.2,1491.44,3528.0,1490.56,1493.53,1487.2,1491.44,3528.0
2024-04-05 09:30:00,1486.76,1505.0,1486.76,1503.76,5171.0,1486.76,1505.0,1486.76,1503.76,5171.0
2024-04-05 10:00:00,1503.72,1505.13,1500.96,1501.08,3075.0,1503.72,1505.13,1500.96,1501.08,3075.0
2024-04-05 10:30:00,1501.11,1511.61,1500.91,1511.61,1207.0,1501.11,1511.61,1500.91,1511.61,1207.0
2024-04-05 11:00:00,1513.9,1514.93,1509.18,1514.93,908.0,1513.9,1514.93,1509.18,1514.93,908.0
2024-04-05 11:30:00,1513.43,1517.23,1512.79,1515.9,1315.0,1513.43,1517.23,1512.79,1515.9,1315.0
2024-04-05 12:00:00,1515.61,1515.61,1512.72,1512.73,759.0,1515.61,1515.61,1512.72,1512.73,759.0
2024-04-05 12:30:00,1513.34,1516.23,1513.1,1515.85,1498.0,1513.34,1516.23,1513.1,1515.85,1498.0
2024-04-05 13:00:00,1516.67,1516.67,1514.51,1515.97,994.0,1516.67,1516.67,1514.51,1515.97,994.0
2024-04-05 13:30:00,1515.27,1520.13,1514.55,1515.28,1631.0,1515.27,1520.13,1514.55,1515.28,1631.0
2024-04-05 14:00:00,1515.28,1515.55,1511.91,1512.75,1667.0,1515.28,1515.55,1511.91,1512.75,1667.0
2024-04-05 14:30:00,1512.97,1515.46,1508.92,1510.45,946.0,1512.97,1515.46,1508.92,1510.45,946.0
2024-04-05 15:00:00,1510.45,1511.98,1507.86,1509.42,626.0,1510.45,1511.98,1507.86,1509.42,626.0
2024-04-05 15:30:00,1509.07,1513.82,1505.43,1511.1,7791.0,1509.07,1513.82,1505.43,1511.1,7791.0
2024-04-08 09:30:00,1511.21,1522.56,1510.66,1514.46,1496.0,1511.21,1522.56,1510.66,1514.46,1496.0
2024-04-08 10:00:00,1514.56,1516.87,1512.59,1516.33,2065.0,1514.56,1516.87,1512.59,1516.33,2065.0
2024-04-08 10:30:00,1515.91,1520.32,1515.91,1520.32,3012.0,1515.91,1520.32,1515.91,1520.32,3012.0
2024-04-08 11:00:00,1520.57,1521.1,1516.69,1517.55,2004.0,1520.57,1521.1,1516.69,1517.55,2004.0
2024-04-08 11:30:00,1517.55,1518.38,1514.2,1515.52,1758.0,1517.55,1518.38,1514.2,1515.52,1758.0
2024-04-08 12:00:00,1515.05,1515.8,1513.63,1514.75,727.0,1515.05,1515.8,1513.63,1514.75,727.0
2024-04-08 12:30:00,1512.34,1514.88,1512.34,1514.88,244.0,1512.34,1514.88,1512.34,1514.88,244.0
2024-04-08 13:00:00,1514.19,1516.26,1513.64,1516.26,1122.0,1514.19,1516.26,1513.64,1516.26,1122.0
2024-04-08 13:30:00,1516.25,1517.72,1514.24,1517.72,828.0,1516.25,1517.72,1514.24,1517.72,828.0
2024-04-08 14:00:00,1516.79,1517.53,1515.33,1516.38,868.0,1516.79,1517.53,1515.33,1516.38,868.0
2024-04-08 14:30:00,1515.52,1516.41,1513.77,1513.77,878.0,1515.52,1516.41,1513.77,1513.77,878.0
2024-04-08 15:00:00,1513.96,1515.0,1511.78,1511.93,550.0,1513.96,1515.0,1511.78,1511.93,550.0
2024-04-08 15:30:00,1511.95,1513.46,1505.01,1506.24,4311.0,1511.95,1513.46,1505.01,1506.24,4311.0
2024-04-09 09:30:00,1499.43,1507.93,1489.22,1493.02,1796.0,1499.43,1507.93,1489.22,1493.02,1796.0
2024-04-09 10:00:00,1493.5,1496.26,1484.3,1487.2,1177.0,1493.5,1496.26,1484.3,1487.2,1177.0
2024-04-09 10:30:00,1488.04,1489.28,1482.23,1484.0,1199.0,1488.04,1489.28,1482.23,1484.0,1199.0
2024-04-09 11:00:00,1485.16,1491.18,1482.0,1488.46,1500.0,1485.16,1491.18,1482.0,1488.46,1500.0
2024-04-09 11:30:00,1488.68,1488.68,1485.32,1485.93,618.0,1488.68,1488.68,1485.32,1485.93,618.0
2024-04-09 12:00:00,1485.76,1488.2,1484.31,1486.66,1321.0,1485.76,1488.2,1484.31,1486.66,1321.0
2024-04-09 12:30:00,1486.4,1495.84,1484.7,1484.7,1739.0,1486.4,1495.84,1484.7,1484.7,1739.0
2024-04-09 13:00:00,1484.55,1486.57,1484.41,1485.63,447.0,1484.55,1486.57,1484.41,1485.63,447.0
2024-04-09 13:30:00,1485.48,1488.04,1482.0,1484.18,1051.0,1485.48,1488.04,1482.0,1484.18,1051.0
2024-04-09 14:00:00,1483.19,1486.69,1483.19,1485.07,1053.0,1483.19,1486.69,1483.19,1485.07,1053.0
2024-04-09 14:30:00,1486.25,1488.42,1484.98,1488.27,1945.0,1486.25,1488.42,1484.98,1488.27,1945.0
2024-04-09 15:00:00,1488.84,1498.7,1488.81,1498.5,3464.0,1488.84,1498.7,1488.81,1498.5,3464.0
2024-04-09 15:30:00,1497.6,1498.25,1490.23,1490.26,6908.0,1497.6,1498.25,1490.23,1490.26,6908.0
2024-04-10 09:30:00,1483.8,1497.82,1481.66,1492.82,1665.0,1483.8,1497.82,1481.66,1492.82,1665.0
2024-04-10 10:00:00,1493.23,1503.88,1491.84,1500.43,2910.0,1493.23,1503.88,1491.84,1500.43,2910.0
2024-04-10 10:30:00,1499.26,1503.6,1496.86,1498.49,1908.0,1499.26,1503.6,1496.86,1498.49,1908.0
2024-04-10 11:00:00,1498.91,1501.01,1496.71,1500.08,1435.0,1498.91,1501.01,1496.71,1500.08,1435.0
2024-04-10 11:30:00,1499.13,1501.05,1497.22,1497.6,922.0,1499.13,1501.05,1497.22,1497.6,922.0
2024-04-10 12:00:00,1498.29,1498.29,1493.46,1493.46,663.0,1498.29,1498.29,1493.46,1493.46,663.0
2024-04-10 12:30:00,1493.56,1494.81,1492.43,1494.58,923.0,1493.56,1494.81,1492.43,1494.58,923.0
2024-04-10 13:00:00,1494.54,1496.53,1489.3,1494.27,1029.0,1494.54,1496.53,1489.3,1494.27,1029.0
2024-04-10 13:30:00,1495.07,1496.5,1492.99,1494.6,778.0,1495.07,1496.5,1492.99,1494.6,778.0
2024-04-10 14:00:00,1494.7,1497.1,1490.93,1492.41,1060.0,1494.7,1497.1,1490.93,1492.41,1060.0
2024-04-10 14:30:00,1491.05,1495.29,1490.44,1490.44,1039.0,1491.05,1495.29,1490.44,1490.44,1039.0
2024-04-10 15:00:00,1489.59,1494.54,1489.52,1493.38,1212.0,1489.59,1494.54,1489.52,1493.38,1212.0
2024-04-10 15:30:00,1492.81,1493.39,1486.81,1490.62,4812.0,1492.81,1493.39,1486.81,1490.62,4812.0
2024-04-11 09:30:00,1486.51,1489.47,1467.69,1470.9,4109.0,1486.51,1489.47,1467.69,1470.9,4109.0
2024-04-11 10:00:00,1471.71,1472.23,1460.46,1464.48,2457.0,1471.71,1472.23,1460.46,1464.48,2457.0
2024-04-11 10:30:00,1464.88,1468.41,1462.74,1464.68,3729.0,1464.88,1468.41,1462.74,1464.68,3729.0
2024-04-11 11:00:00,1465.16,1465.65,1460.61,1460.62,3120.0,1465.16,1465.65,1460.61,1460.62,3120.0
2024-04-11 11:30:00,1461.36,1465.03,1460.78,1463.94,2144.0,1461.36,1465.03,1460.78,1463.94,2144.0
2024-04-11 12:00:00,1464.15,1465.85,1460.76,1464.62,2246.0,1464.15,1465.85,1460.76,1464.62,2246.0
2024-04-11 12:30:00,1465.0,1465.0,1456.58,1460.29,2876.0,1465.0,1465.0,1456.58,1460.29,2876.0
2024-04-11 13:00:00,1459.54,1461.66,1457.39,1459.05,2029.0,1459.54,1461.66,1457.39,1459.05,2029.0
2024-04-11 13:30:00,1459.59,1459.62,1456.58,1457.3,872.0,1459.59,1459.62,1456.58,1457.3,872.0
2024-04-11 14:00:00,1457.31,1461.53,1457.31,1459.41,1416.0,1457.31,1461.53,1457.31,1459.41,1416.0
2024-04-11 14:30:00,1457.53,1457.53,1446.25,1449.07,5841.0,1457.53,1457.53,1446.25,1449.07,5841.0
2024-04-11 15:00:00,1447.5,1450.0,1443.62,1445.14,7330.0,1447.5,1450.0,1443.62,1445.14,7330.0
2024-04-11 15:30:00,1445.72,1453.28,1438.16,1441.63,9697.0,1445.72,1453.28,1438.16,1441.63,9697.0
2024-04-12 09:30:00,1443.18,1462.36,1438.92,1448.4,4445.0,1443.18,1462.36,1438.92,1448.4,4445.0
2024-04-12 10:00:00,1448.76,1448.76,1443.7,1445.53,1664.0,1448.76,1448.76,1443.7,1445.53,1664.0
2024-04-12 10:30:00,1445.68,1447.71,1432.61,1435.89,3670.0,1445.68,1447.71,1432.61,1435.89,3670.0
2024-04-12 11:00:00,1434.63,1443.13,1433.43,1442.22,970.0,1434.63,1443.13,1433.43,1442.22,970.0
2024-04-12 11:30:00,1442.22,1443.1,1439.88,1441.19,982.0,1442.22,1443.1,1439.88,1441.19,982.0
2024-04-12 12:00:00,1441.15,1441.15,1437.31,1438.81,2230.0,1441.15,1441.15,1437.31,1438.81,2230.0
2024-04-12 12:30:00,1438.74,1438.74,1435.2,1435.2,604.0,1438.74,1438.74,1435.2,1435.2,604.0
2024-04-12 13:00:00,1435.16,1435.16,1429.34,1430.87,934.0,1435.16,1435.16,1429.34,1430.87,934.0
2024-04-12 13:30:00,1430.31,1435.24,1427.1,1430.44,1112.0,1430.31,1435.24,1427.1,1430.44,1112.0
2024-04-12 14:00:00,1431.21,1433.84,1429.72,1433.5,849.0,1431.21,1433.84,1429.72,1433.5,849.0
2024-04-12 14:30:00,1432.66,1433.19,1427.29,1430.93,2248.0,1432.66,1433.19,1427.29,1430.93,2248.0
2024-04-12 15:00:00,1429.78,1434.13,1427.87,1434.13,5268.0,1429.78,1434.13,1427.87,1434.13,5268.0
2024-04-12 15:30:00,1434.13,1435.26,1429.23,1433.64,12922.0,1434.13,1435.26,1429.23,1433.64,12922.0
2024-04-15 09:30:00,1445.69,1449.47,1439.5,1444.62,1565.0,1445.69,1449.47,1439.5,1444.62,1565.0
2024-04-15 10:00:00,1441.74,1443.83,1435.44,1441.49,1572.0,1441.74,1443.83,1435.44,1441.49,1572.0
2024-04-15 10:30:00,1442.46,1444.29,1439.16,1444.09,1553.0,1442.46,1444.29,1439.16,1444.09,1553.0
2024-04-15 11:00:00,1442.05,1447.71,1440.5,1446.66,2301.0,1442.05,1447.71,1440.5,1446.66,2301.0
2024-04-15 11:30:00,1446.58,1448.65,1446.23,1448.29,1111.0,1446.58,1448.65,1446.23,1448.29,1111.0
2024-04-15 12:00:00,1447.61,1447.62,1441.09,1441.98,1049.0,1447.61,1447.62,1441.09,1441.98,1049.0
2024-04-15 12:30:00,1442.03,1442.5,1440.07,1440.13,720.0,1442.03,1442.5,1440.07,1440.13,720.0
2024-04-15 13:00:00,1440.05,1440.05,1434.48,1434.72,394.0,1440.05,1440.05,1434.48,1434.72,394.0
2024-04-15 13:30:00,1434.42,1434.42,1427.16,1432.37,1101.0,1434.42,1434.42,1427.16,1432.37,1101.0
2024-04-15 14:00:00,1431.92,1432.89,1430.25,1430.47,565.0,1431.92,1432.89,1430.25,1430.47,565.0
2024-04-15 14:30:00,1430.3,1432.46,1427.18,1429.75,1118.0,1430.3,1432.46,1427.18,1429.75,1118.0
2024-04-15 15:00:00,1430.04,1431.71,1427.1,1430.37,1423.0,1430.04,1431.71,1427.1,1430.37,1423.0
2024-04-15 15:30:00,1430.49,1433.37,1425.18,1426.49,5102.0,1430.49,1433.37,1425.18,1426.49,5102.0
2024-04-16 09:30:00,1427.98,1435.8,1427.0,1428.82,1732.0,1427.98,1435.8,1427.0,1428.82,1732.0
2024-04-16 10:00:00,1426.75,1430.54,1426.62,1427.06,999.0,1426.75,1430.54,1426.62,1427.06,999.0
2024-04-16 10:30:00,1426.9,1430.49,1426.0,1428.14,860.0,1426.9,1430.49,1426.0,1428.14,860.0
2024-04-16 11:00:00,1428.56,1428.88,1424.45,1425.41,1804.0,1428.56,1428.88,1424.45,1425.41,1804.0
2024-04-16 11:30:00,1423.73,1427.39,1422.62,1424.91,903.0,1423.73,1427.39,1422.62,1424.91,903.0
2024-04-16 12:00:00,1424.7,1425.33,1422.2,1425.32,631.0,1424.7,1425.33,1422.2,1425.32,631.0
2024-04-16 12:30:00,1425.59,1427.0,1424.0,1424.0,1113.0,1425.59,1427.0,1424.0,1424.0,1113.0
2024-04-16 13:00:00,1423.96,1425.72,1423.01,1424.83,925.0,1423.96,1425.72,1423.01,1424.83,925.0
2024-04-16 13:30:00,1424.68,1429.1,1420.81,1424.55,924.0,1424.68,1429.1,1420.81,1424.55,924.0
2024-04-16 14:00:00,1425.07,1426.72,1421.6,1421.6,466.0,1425.07,1426.72,1421.6,1421.6,466.0
2024-04-16 14:30:00,1419.52,1426.09,1419.52,1426.0,2041.0,1419.52,1426.09,1419.52,1426.0,2041.0
2024-04-16 15:00:00,1426.48,1430.75,1425.74,1430.3,2783.0,1426.48,1430.75,1425.74,1430.3,2783.0
2024-04-16 15:30:00,1429.42,1429.6,1423.55,1423.82,6577.0,1429.42,1429.6,1423.55,1423.82,6577.0
2024-04-17 09:30:00,1421.0,1425.63,1417.65,1424.64,2515.0,1421.0,1425.63,1417.65,1424.64,2515.0
2024-04-17 10:00:00,1424.12,1433.27,1424.12,1430.04,4551.0,1424.12,1433.27,1424.12,1430.04,4551.0
2024-04-17 10:30:00,1427.72,1428.63,1420.73,1421.7,716.0,1427.72,1428.63,1420.73,1421.7,716.0
2024-04-17 11:00:00,1421.34,1425.64,1421.33,1425.45,1358.0,1421.34,1425.64,1421.33,1425.45,1358.0
2024-04-17 11:30:00,1424.72,1426.78,1424.01,1425.8,1155.0,1424.72,1426.78,1424.01,1425.8,1155.0
2024-04-17 12:00:00,1425.01,1425.03,1422.1,1424.0,694.0,1425.01,1425.03,1422.1,1424.0,694.0
2024-04-17 12:30:00,1423.11,1424.89,1422.81,1423.99,849.0,1423.11,1424.89,1422.81,1423.99,849.0
2024-04-17 13:00:00,1424.0,1428.9,1423.45,1427.05,1224.0,1424.0,1428.9,1423.45,1427.05,1224.0
2024-04-17 13:30:00,1428.02,1428.02,1425.0,1426.01,955.0,1428.02,1428.02,1425.0,1426.01,955.0
2024-04-17 14:00:00,1426.98,1427.97,1424.79,1425.0,365.0,1426.98,1427.97,1424.79,1425.0,365.0
2024-04-17 14:30:00,1425.0,1428.21,1424.6,1424.99,957.0,1425.0,1428.21,1424.6,1424.99,957.0
2024-04-17 15:00:00,1424.5,1425.98,1422.76,1425.56,3463.0,1424.5,1425.98,1422.76,1425.56,3463.0
2024-04-17 15:30:00,1426.1,1432.31,1425.02,1428.51,6450.0,1426.1,1432.31,1425.02,1428.51,6450.0
2024-04-18 09:30:00,1437.24,1444.96,1420.04,1440.93,1039.0,1437.24,1444.96,1420.04,1440.93,1039.0
2024-04-18 10:00:00,1439.85,1441.59,1431.21,1434.11,1306.0,1439.85,1441.59,1431.21,1434.11,1306.0
2024-04-18 10:30:00,1434.5,1438.57,1431.33,1438.49,823.0,1434.5,1438.57,1431.33,1438.49,823.0
2024-04-18 11:00:00,1438.03,1439.0,1436.51,1438.45,763.0,1438.03,1439.0,1436.51,1438.45,763.0
2024-04-18 11:30:00,1437.49,1438.45,1435.45,1437.24,813.0,1437.49,1438.45,1435.45,1437.24,813.0
2024-04-18 12:00:00,1437.24,1438.91,1437.24,1438.4,821.0,1437.24,1438.91,1437.24,1438.4,821.0
2024-04-18 12:30:00,1438.88,1440.12,1437.62,1438.14,1834.0,1438.88,1440.12,1437.62,1438.14,1834.0
2024-04-18 13:00:00,1438.07,1438.07,1432.6,1434.03,615.0,1438.07,1438.07,1432.6,1434.03,615.0
2024-04-18 13:30:00,1435.83,1435.83,1433.4,1434.24,882.0,1435.83,1435.83,1433.4,1434.24,882.0
2024-04-18 14:00:00,1433.8,1434.33,1431.19,1433.86,910.0,1433.8,1434.33,1431.19,1433.86,910.0
2024-04-18 14:30:00,1433.86,1434.34,1431.84,1433.44,433.0,1433.86,1434.34,1431.84,1433.44,433.0
2024-04-18 15:00:00,1433.4,1437.09,1432.6,1434.75,921.0,1433.4,1437.09,1432.6,1434.75,921.0
2024-04-18 15:30:00,1434.89,1437.51,1433.81,1436.88,1246.0,1434.89,1437.51,1433.81,1436.88,1246.0
2024-04-19 09:30:00,1443.8,1447.24,1442.13,1444.74,2031.0,1443.8,1447.24,1442.13,1444.74,2031.0
2024-04-19 10:00:00,1444.39,1449.81,1443.91,1445.77,1693.0,1444.39,1449.81,1443.91,1445.77,1693.0
2024-04-19 10:30:00,1447.0,1447.19,1438.82,1438.85,1689.0,1447.0,1447.19,1438.82,1438.85,1689.0
2024-04-19 11:00:00,1439.28,1446.46,1439.27,1446.46,896.0,1439.28,1446.46,1439.27,1446.46,896.0
2024-04-19 11:30:00,1446.37,1448.23,1445.38,1448.23,878.0,1446.37,1448.23,1445.38,1448.23,878.0
2024-04-19 12:00:00,1448.35,1450.0,1447.91,1448.96,675.0,1448.35,1450.0,1447.91,1448.96,675.0
2024-04-19 12:30:00,1449.54,1451.0,1448.09,1451.0,820.0,1449.54,1451.0,1448.09,1451.0,820.0
2024-04-19 13:00:00,1451.0,1452.17,1450.05,1452.17,766.0,1451.0,1452.17,1450.05,1452.17,766.0
2024-04-19 13:30:00,1451.97,1454.3,1450.37,1452.97,806.0,1451.97,1454.3,1450.37,1452.97,806.0
2024-04-19 14:00:00,1452.18,1453.6,1451.72,1451.98,1048.0,1452.18,1453.6,1451.72,1451.98,1048.0
2024-04-19 14:30:00,1451.11,1454.71,1450.48,1454.2,1259.0,1451.11,1454.71,1450.48,1454.2,1259.0
2024-04-19 15:00:00,1454.02,1455.54,1451.69,1455.0,2151.0,1454.02,1455.54,1451.69,1455.0,2151.0
2024-04-19 15:30:00,1455.33,1456.86,1452.45,1456.71,5522.0,1455.33,1456.86,1452.45,1456.71,5522.0
2024-04-22 09:30:00,1463.74,1463.74,1451.89,1457.44,1606.0,1463.74,1463.74,1451.89,1457.44,1606.0
2024-04-22 10:00:00,1457.32,1462.48,1456.4,1461.7,2499.0,1457.32,1462.48,1456.4,1461.7,2499.0
2024-04-22 10:30:00,1461.7,1464.0,1460.05,1460.06,2362.0,1461.7,1464.0,1460.05,1460.06,2362.0
2024-04-22 11:00:00,1459.51,1463.56,1459.51,1462.01,637.0,1459.51,1463.56,1459.51,1462.01,637.0
2024-04-22 11:30:00,1462.52,1464.69,1460.13,1464.0,1158.0,1462.52,1464.69,1460.13,1464.0,1158.0
2024-04-22 12:00:00,1464.77,1470.5,1464.77,1470.5,678.0,1464.77,1470.5,1464.77,1470.5,678.0
2024-04-22 12:30:00,1471.29,1473.85,1469.95,1472.68,333.0,1471.29,1473.85,1469.95,1472.68,333.0
2024-04-22 13:00:00,1473.58,1473.58,1470.31,1471.13,1058.0,1473.58,1473.58,1470.31,1471.13,1058.0
2024-04-22 13:30:00,1472.66,1479.18,1471.33,1478.44,634.0,1472.66,1479.18,1471.33,1478.44,634.0
2024-04-22 14:00:00,1478.2,1482.61,1478.09,1481.24,709.0,1478.2,1482.61,1478.09,1481.24,709.0
2024-04-22 14:30:00,1480.64,1482.61,1478.19,1480.4,1319.0,1480.64,1482.61,1478.19,1480.4,1319.0
2024-04-22 15:00:00,1480.15,1481.69,1476.75,1477.57,1148.0,1480.15,1481.69,1476.75,1477.57,1148.0
2024-04-22 15:30:00,1477.43,1477.46,1471.39,1473.02,4560.0,1477.43,1477.46,1471.39,1473.02,4560.0
2024-04-23 09:30:00,1476.56,1484.34,1476.56,1479.01,1531.0,1476.56,1484.34,1476.56,1479.01,1531.0
2024-04-23 10:00:00,1479.07,1481.36,1475.94,1476.85,1184.0,1479.07,1481.36,1475.94,1476.85,1184.0
2024-04-23 10:30:00,1477.71,1478.82,1473.35,1473.35,894.0,1477.71,1478.82,1473.35,1473.35,894.0
2024-04-23 11:00:00,1473.36,1475.92,1471.2,1472.03,687.0,1473.36,1475.92,1471.2,1472.03,687.0
2024-04-23 11:30:00,1471.51,1472.67,1467.54,1471.39,835.0,1471.51,1472.67,1467.54,1471.39,835.0
2024-04-23 12:00:00,1471.57,1472.08,1469.44,1471.54,624.0,1471.57,1472.08,1469.44,1471.54,624.0
2024-04-23 12:30:00,1470.99,1473.13,1470.11,1472.51,544.0,1470.99,1473.13,1470.11,1472.51,544.0
2024-04-23 13:00:00,1473.7,1478.69,1473.7,1474.51,679.0,1473.7,1478.69,1473.7,1474.51,679.0
2024-04-23 13:30:00,1474.51,1474.51,1472.47,1473.37,461.0,1474.51,1474.51,1472.47,1473.37,461.0
2024-04-23 14:00:00,1472.31,1472.85,1471.0,1472.1,495.0,1472.31,1472.85,1471.0,1472.1,495.0
2024-04-23 14:30:00,1472.96,1475.35,1470.04,1473.37,2136.0,1472.96,1475.35,1470.04,1473.37,2136.0
2024-04-23 15:00:00,1473.98,1475.23,1471.55,1472.4,765.0,1473.98,1475.23,1471.55,1472.4,765.0
2024-04-23 15:30:00,1471.9,1486.64,1471.31,1485.82,9347.0,1471.9,1486.64,1471.31,1485.82,9347.0
2024-04-24 09:30:00,1474.79,1484.22,1463.86,1465.32,2288.0,1474.79,1484.22,1463.86,1465.32,2288.0
2024-04-24 10:00:00,1465.3,1469.92,1460.7,1461.56,824.0,1465.3,1469.92,1460.7,1461.56,824.0
2024-04-24 10:30:00,1461.38,1466.64,1461.13,1461.13,1475.0,1461.38,1466.64,1461.13,1461.13,1475.0
2024-04-24 11:00:00,1461.0,1465.86,1451.71,1454.44,2258.0,1461.0,1465.86,1451.71,1454.44,2258.0
2024-04-24 11:30:00,1454.55,1455.71,1450.71,1455.71,968.0,1454.55,1455.71,1450.71,1455.71,968.0
2024-04-24 12:00:00,1456.17,1459.35,1453.64,1458.79,2203.0,1456.17,1459.35,1453.64,1458.79,2203.0
2024-04-24 12:30:00,1457.77,1457.77,1454.49,1455.66,642.0,1457.77,1457.77,1454.49,1455.66,642.0
2024-04-24 13:00:00,1454.1,1458.36,1454.1,1457.2,922.0,1454.1,1458.36,1454.1,1457.2,922.0
2024-04-24 13:30:00,1456.49,1457.69,1454.87,1455.85,773.0,1456.49,1457.69,1454.87,1455.85,773.0
2024-04-24 14:00:00,1456.88,1458.81,1456.88,1457.43,1388.0,1456.88,1458.81,1456.88,1457.43,1388.0
2024-04-24 14:30:00,1457.51,1457.51,1450.84,1450.84,816.0,1457.51,1457.51,1450.84,1450.84,816.0
2024-04-24 15:00:00,1451.98,1453.91,1451.26,1451.26,1265.0,1451.98,1453.91,1451.26,1451.26,1265.0
2024-04-24 15:30:00,1451.13,1463.22,1450.22,1462.86,4891.0,1451.13,1463.22,1450.22,1462.86,4891.0
2024-04-25 09:30:00,1461.77,1469.96,1448.43,1455.02,1845.0,1461.77,1469.96,1448.43,1455.02,1845.0
2024-04-25 10:00:00,1451.75,1453.67,1446.11,1446.91,1234.0,1451.75,1453.67,1446.11,1446.91,1234.0
2024-04-25 10:30:00,1445.0,1450.12,1440.08,1441.5,1547.0,1445.0,1450.12,1440.08,1441.5,1547.0
2024-04-25 11:00:00,1440.87,1445.87,1440.29,1445.46,938.0,1440.87,1445.87,1440.29,1445.46,938.0
2024-04-25 11:30:00,1444.56,1446.28,1442.64,1445.96,910.0,1444.56,1446.28,1442.64,1445.96,910.0
2024-04-25 12:00:00,1446.04,1449.4,1444.5,1448.32,1045.0,1446.04,1449.4,1444.5,1448.32,1045.0
2024-04-25 12:30:00,1448.99,1449.99,1446.82,1446.92,693.0,1448.99,1449.99,1446.82,1446.92,693.0
2024-04-25 13:00:00,1446.85,1448.88,1440.75,1443.22,655.0,1446.85,1448.88,1440.75,1443.22,655.0
2024-04-25 13:30:00,1442.85,1447.84,1442.85,1447.84,257.0,1442.85,1447.84,1442.85,1447.84,257.0
2024-04-25 14:00:00,1446.2,1450.62,1446.2,1448.22,1154.0,1446.2,1450.62,1446.2,1448.22,1154.0
2024-04-25 14:30:00,1448.03,1450.92,1446.05,1450.47,554.0,1448.03,1450.92,1446.05,1450.47,554.0
2024-04-25 15:00:00,1450.57,1457.46,1450.17,1457.24,1387.0,1450.57,1457.46,1450.17,1457.24,1387.0
2024-04-25 15:30:00,1456.47,1456.47,1447.46,1451.99,3733.0,1456.47,1456.47,1447.46,1451.99,3733.0
2024-04-26 09:30:00,1445.0,1446.85,1441.97,1443.06,1271.0,1445.0,1446.85,1441.97,1443.06,1271.0
2024-04-26 10:00:00,1443.11,1450.09,1442.75,1442.75,1368.0,1443.11,1450.09,1442.75,1442.75,1368.0
2024-04-26 10:30:00,1445.38,1445.41,1438.09,1439.48,922.0,1445.38,1445.41,1438.09,1439.48,922.0
2024-04-26 11:00:00,1439.0,1440.51,1433.06,1433.54,553.0,1439.0,1440.51,1433.06,1433.54,553.0
2024-04-26 11:30:00,1433.57,1437.09,1433.57,1435.03,521.0,1433.57,1437.09,1433.57,1435.03,521.0
2024-04-26 12:00:00,1436.59,1439.29,1433.25,1437.31,526.0,1436.59,1439.29,1433.25,1437.31,526.0
2024-04-26 12:30:00,1437.54,1439.92,1436.93,1439.92,821.0,1437.54,1439.92,1436.93,1439.92,821.0
2024-04-26 13:00:00,1439.58,1440.16,1436.52,1439.99,717.0,1439.58,1440.16,1436.52,1439.99,717.0
2024-04-26 13:30:00,1441.06,1443.38,1439.7,1443.23,1087.0,1441.06,1443.38,1439.7,1443.23,1087.0
2024-04-26 14:00:00,1444.05,1446.22,1443.28,1443.7,708.0,1444.05,1446.22,1443.28,1443.7,708.0
2024-04-26 14:30:00,1443.7,1444.53,1441.31,1442.43,2752.0,1443.7,1444.53,1441.31,1442.43,2752.0
2024-04-26 15:00:00,1443.83,1445.06,1440.27,1443.94,980.0,1443.83,1445.06,1440.27,1443.94,980.0
2024-04-26 15:30:00,1443.34,1443.38,1435.08,1438.33,4213.0,1443.34,1443.38,1435.08,1438.33,4213.0
2024-04-29 09:30:00,1439.0,1460.28,1436.0,1457.91,2382.0,1439.0,1460.28,1436.0,1457.91,2382.0
2024-04-29 10:00:00,1459.47,1462.51,1453.94,1457.4,1762.0,1459.47,1462.51,1453.94,1457.4,1762.0
2024-04-29 10:30:00,1457.45,1461.16,1455.71,1459.99,1394.0,1457.45,1461.16,1455.71,1459.99,1394.0
2024-04-29 11:00:00,1460.01,1462.56,1457.52,1459.24,2661.0,1460.01,1462.56,1457.52,1459.24,2661.0
2024-04-29 11:30:00,1456.91,1456.91,1449.93,1453.51,719.0,1456.91,1456.91,1449.93,1453.51,719.0
2024-04-29 12:00:00,1454.85,1455.98,1452.83,1454.55,341.0,1454.85,1455.98,1452.83,1454.55,341.0
2024-04-29 12:30:00,1456.36,1458.68,1455.05,1457.48,409.0,1456.36,1458.68,1455.05,1457.48,409.0
2024-04-29 13:00:00,1457.19,1457.71,1455.36,1456.62,937.0,1457.19,1457.71,1455.36,1456.62,937.0
2024-04-29 13:30:00,1456.54,1459.54,1456.38,1457.9,538.0,1456.54,1459.54,1456.38,1457.9,538.0
2024-04-29 14:00:00,1457.59,1459.47,1456.28,1456.28,974.0,1457.59,1459.47,1456.28,1456.28,974.0
2024-04-29 14:30:00,1456.28,1457.44,1453.18,1456.73,740.0,1456.28,1457.44,1453.18,1456.73,740.0
2024-04-29 15:00:00,1456.28,1456.48,1451.94,1453.12,1489.0,1456.28,1456.48,1451.94,1453.12,1489.0
2024-04-29 15:30:00,1453.25,1453.88,1448.49,1451.3,3324.0,1453.25,1453.88,1448.49,1451.3,3324.0
2024-04-30 09:30:00,1445.81,1453.27,1445.81,1449.08,982.0,1445.81,1453.27,1445.81,1449.08,982.0
2024-04-30 10:00:00,1449.06,1456.78,1447.71,1456.32,1952.0,1449.06,1456.78,1447.71,1456.32,1952.0
2024-04-30 10:30:00,1456.13,1457.75,1453.86,1456.52,1403.0,1456.13,1457.75,1453.86,1456.52,1403.0
2024-04-30 11:00:00,1456.06,1457.16,1454.06,1455.25,976.0,1456.06,1457.16,1454.06,1455.25,976.0
2024-04-30 11:30:00,1455.18,1457.24,1453.65,1454.56,1647.0,1455.18,1457.24,1453.65,1454.56,1647.0
2024-04-30 12:00:00,1454.58,1459.7,1453.17,1458.16,741.0,1454.58,1459.7,1453.17,1458.16,741.0
2024-04-30 12:30:00,1458.11,1458.97,1456.5,1457.6,597.0,1458.11,1458.97,1456.5,1457.6,597.0
2024-04-30 13:00:00,1456.8,1457.59,1455.02,1457.59,187.0,1456.8,1457.59,1455.02,1457.59,187.0
2024-04-30 13:30:00,1457.64,1461.17,1457.64,1459.72,642.0,1457.64,1461.17,1457.64,1459.72,642.0
2024-04-30 14:00:00,1458.25,1460.89,1457.55,1460.89,539.0,1458.25,1460.89,1457.55,1460.89,539.0
2024-04-30 14:30:00,1460.96,1461.86,1455.86,1457.31,883.0,1460.96,1461.86,1455.86,1457.31,883.0
2024-04-30 15:00:00,1456.99,1458.11,1454.22,1454.23,382.0,1456.99,1458.11,1454.22,1454.23,382.0
2024-04-30 15:30:00,1453.86,1464.1,1453.83,1460.21,4192.0,1453.86,1464.1,1453.83,1460.21,4192.0
2024-05-01 09:30:00,1449.35,1478.71,1449.35,1476.1,4938.0,1449.35,1478.71,1449.35,1476.1,4938.0
2024-05-01 10:00:00,1476.1,1484.68,1472.73,1481.71,2394.0,1476.1,1484.68,1472.73,1481.71,2394.0
2024-05-01 10:30:00,1482.9,1484.39,1472.84,1475.71,2833.0,1482.9,1484.39,1472.84,1475.71,2833.0
2024-05-01 11:00:00,1474.98,1476.24,1471.51,1472.97,1216.0,1474.98,1476.24,1471.51,1472.97,1216.0
2024-05-01 11:30:00,1473.26,1475.54,1464.62,1475.54,3784.0,1473.26,1475.54,1464.62,1475.54,3784.0
2024-05-01 12:00:00,1475.44,1478.31,1473.7,1477.19,2022.0,1475.44,1478.31,1473.7,1477.19,2022.0
2024-05-01 12:30:00,1476.46,1477.45,1470.31,1471.85,1811.0,1476.46,1477.45,1470.31,1471.85,1811.0
2024-05-01 13:00:00,1472.5,1474.08,1467.89,1470.2,2836.0,1472.5,1474.08,1467.89,1470.2,2836.0
2024-05-01 13:30:00,1470.59,1472.07,1465.14,1465.14,1883.0,1470.59,1472.07,1465.14,1465.14,1883.0
2024-05-01 14:00:00,1464.6,1474.44,1464.59,1474.27,2097.0,1464.6,1474.44,1464.59,1474.27,2097.0
2024-05-01 14:30:00,1474.27,1484.7,1472.29,1479.67,2822.0,1474.27,1484.7,1472.29,1479.67,2822.0
2024-05-01 15:00:00,1480.07,1482.52,1475.03,1478.27,3041.0,1480.07,1482.52,1475.03,1478.27,3041.0
2024-05-01 15:30:00,1477.64,1481.34,1473.55,1473.55,10107.0,1477.64,1481.34,1473.55,1473.55,10107.0
2024-05-02 09:30:00,1503.13,1548.98,1492.02,1545.62,11970.0,1503.13,1548.98,1492.02,1545.62,11970.0
2024-05-02 10:00:00,1546.15,1547.29,1533.29,1539.12,8038.0,1546.15,1547.29,1533.29,1539.12,8038.0
2024-05-02 10:30:00,1538.73,1542.67,1522.79,1542.67,5221.0,1538.73,1542.67,1522.79,1542.67,5221.0
2024-05-02 11:00:00,1542.83,1557.98,1539.37,1554.02,3181.0,1542.83,1557.98,1539.37,1554.02,3181.0
2024-05-02 11:30:00,1554.31,1560.0,1547.32,1558.36,3355.0,1554.31,1560.0,1547.32,1558.36,3355.0
2024-05-02 12:00:00,1557.7,1570.98,1555.36,1562.13,8987.0,1557.7,1570.98,1555.36,1562.13,8987.0
2024-05-02 12:30:00,1561.95,1563.26,1555.13,1556.34,3148.0,1561.95,1563.26,1555.13,1556.34,3148.0
2024-05-02 13:00:00,1555.14,1563.83,1554.4,1561.39,3142.0,1555.14,1563.83,1554.4,1561.39,3142.0
2024-05-02 13:30:00,1561.4,1562.48,1559.25,1561.25,1805.0,1561.4,1562.48,1559.25,1561.25,1805.0
2024-05-02 14:00:00,1561.7,1566.31,1559.9,1561.02,3528.0,1561.7,1566.31,1559.9,1561.02,3528.0
2024-05-02 14:30:00,1563.05,1567.86,1560.12,1567.14,3439.0,1563.05,1567.86,1560.12,1567.14,3439.0
2024-05-02 15:00:00,1566.82,1569.73,1563.56,1566.02,3315.0,1566.82,1569.73,1563.56,1566.02,3315.0
2024-05-02 15:30:00,1566.36,1581.04,1563.92,1575.9,17763.0,1566.36,1581.04,1563.92,1575.9,17763.0
2024-05-03 09:30:00,1577.01,1580.0,1538.36,1554.48,6175.0,1577.01,1580.0,1538.36,1554.48,6175.0
2024-05-03 10:00:00,1561.48,1563.1,1548.12,1561.21,1600.0,1561.48,1563.1,1548.12,1561.21,1600.0
2024-05-03 10:30:00,1562.38,1570.4,1561.12,1567.0,1618.0,1562.38,1570.4,1561.12,1567.0,1618.0
2024-05-03 11:00:00,1567.7,1571.4,1565.47,1567.1,1476.0,1567.7,1571.4,1565.47,1567.1,1476.0
2024-05-03 11:30:00,1567.01,1580.09,1563.05,1580.09,1905.0,1567.01,1580.09,1563.05,1580.09,1905.0
2024-05-03 12:00:00,1578.24,1585.0,1578.24,1583.15,1705.0,1578.24,1585.0,1578.24,1583.15,1705.0
2024-05-03 12:30:00,1583.88,1585.82,1580.92,1582.53,1993.0,1583.88,1585.82,1580.92,1582.53,1993.0
2024-05-03 13:00:00,1583.6,1583.6,1579.85,1582.91,1178.0,1583.6,1583.6,1579.85,1582.91,1178.0
2024-05-03 13:30:00,1581.8,1585.0,1581.46,1585.0,1017.0,1581.8,1585.0,1581.46,1585.0,1017.0
2024-05-03 14:00:00,1584.97,1588.31,1580.44,1583.91,1962.0,1584.97,1588.31,1580.44,1583.91,1962.0
2024-05-03 14:30:00,1584.76,1584.76,1579.84,1582.16,1368.0,1584.76,1584.76,1579.84,1582.16,1368.0
2024-05-03 15:00:00,1581.25,1583.78,1579.91,1582.79,1431.0,1581.25,1583.78,1579.91,1582.79,1431.0
2024-05-03 15:30:00,1582.43,1587.0,1579.08,1582.09,6143.0,1582.43,1587.0,1579.08,1582.09,6143.0
2024-05-06 09:30:00,1582.64,1593.7,1569.18,1589.09,3827.0,1582.64,1593.7,1569.18,1589.09,3827.0
2024-05-06 10:00:00,1590.33,1619.31,1590.33,1614.0,3508.0,1590.33,1619.31,1590.33,1614.0,3508.0
2024-05-06 10:30:00,1612.73,1617.19,1599.1,1599.1,3147.0,1612.73,1617.19,1599.1,1599.1,3147.0
2024-05-06 11:00:00,1600.31,1604.86,1595.38,1595.38,1806.0,1600.31,1604.86,1595.38,1595.38,1806.0
2024-05-06 11:30:00,1596.82,1600.73,1595.34,1598.99,3110.0,1596.82,1600.73,1595.34,1598.99,3110.0
2024-05-06 12:00:00,1598.96,1599.33,1591.46,1596.0,2151.0,1598.96,1599.33,1591.46,1596.0,2151.0
2024-05-06 12:30:00,1596.49,1600.23,1594.65,1596.39,1422.0,1596.49,1600.23,1594.65,1596.39,1422.0
2024-05-06 13:00:00,1597.41,1597.74,1593.13,1596.8,1076.0,1597.41,1597.74,1593.13,1596.8,1076.0
2024-05-06 13:30:00,1596.16,1597.24,1593.09,1595.1,2648.0,1596.16,1597.24,1593.09,1595.1,2648.0
2024-05-06 14:00:00,1593.6,1596.8,1592.03,1595.9,1315.0,1593.6,1596.8,1592.03,1595.9,1315.0
2024-05-06 14:30:00,1596.92,1597.59,1593.8,1595.05,1665.0,1596.92,1597.59,1593.8,1595.05,1665.0
2024-05-06 15:00:00,1595.4,1596.08,1586.1,1587.8,2886.0,1595.4,1596.08,1586.1,1587.8,2886.0
2024-05-06 15:30:00,1588.2,1597.0,1588.07,1591.87,11815.0,1588.2,1597.0,1588.07,1591.87,11815.0
2024-05-07 09:30:00,1595.54,1601.81,1589.62,1592.54,3074.0,1595.54,1601.81,1589.62,1592.54,3074.0
2024-05-07 10:00:00,1593.1,1596.01,1590.99,1594.02,1964.0,1593.1,1596.01,1590.99,1594.02,1964.0
2024-05-07 10:30:00,1593.46,1602.52,1593.46,1602.52,1612.0,1593.46,1602.52,1593.46,1602.52,1612.0
2024-05-07 11:00:00,1602.53,1606.54,1600.76,1606.54,1230.0,1602.53,1606.54,1600.76,1606.54,1230.0
2024-05-07 11:30:00,1605.31,1606.37,1601.22,1601.22,1034.0,1605.31,1606.37,1601.22,1601.22,1034.0
2024-05-07 12:00:00,1601.95,1607.15,1598.65,1606.14,1672.0,1601.95,1607.15,1598.65,1606.14,1672.0
2024-05-07 12:30:00,1607.35,1609.34,1606.39,1606.41,924.0,1607.35,1609.34,1606.39,1606.41,924.0
2024-05-07 13:00:00,1607.31,1609.49,1606.19,1609.49,332.0,1607.31,1609.49,1606.19,1609.49,332.0
2024-05-07 13:30:00,1609.94,1611.23,1607.5,1609.6,408.0,1609.94,1611.23,1607.5,1609.6,408.0
2024-05-07 14:00:00,1610.05,1610.3,1604.34,1607.81,858.0,1610.05,1610.3,1604.34,1607.81,858.0
2024-05-07 14:30:00,1607.58,1607.58,1605.44,1606.38,1317.0,1607.58,1607.58,1605.44,1606.38,1317.0
2024-05-07 15:00:00,1606.18,1616.22,1606.18,1616.22,2130.0,1606.18,1616.22,1606.18,1616.22,2130.0
2024-05-07 15:30:00,1615.5,1617.99,1611.61,1616.52,7045.0,1615.5,1617.99,1611.61,1616.52,7045.0
2024-05-08 09:30:00,1618.67,1618.67,1605.0,1607.72,1323.0,1618.67,1618.67,1605.0,1607.72,1323.0
2024-05-08 10:00:00,1608.82,1613.28,1605.03,1608.59,1042.0,1608.82,1613.28,1605.03,1608.59,1042.0
2024-05-08 10:30:00,1609.83,1619.64,1607.57,1619.59,756.0,1609.83,1619.64,1607.57,1619.59,756.0
2024-05-08 11:00:00,1617.43,1617.5,1613.8,1615.85,502.0,1617.43,1617.5,1613.8,1615.85,502.0
2024-05-08 11:30:00,1616.55,1619.0,1614.81,1616.59,872.0,1616.55,1619.0,1614.81,1616.59,872.0
2024-05-08 12:00:00,1616.56,1618.92,1616.08,1618.27,582.0,1616.56,1618.92,1616.08,1618.27,582.0
2024-05-08 12:30:00,1618.1,1618.88,1614.68,1617.55,404.0,1618.1,1618.88,1614.68,1617.55,404.0
2024-05-08 13:00:00,1616.74,1620.56,1616.41,1620.56,648.0,1616.74,1620.56,1616.41,1620.56,648.0
2024-05-08 13:30:00,1619.95,1621.09,1614.64,1615.83,1790.0,1619.95,1621.09,1614.64,1615.83,1790.0
2024-05-08 14:00:00,1614.06,1617.95,1614.06,1617.8,591.0,1614.06,1617.95,1614.06,1617.8,591.0
2024-05-08 14:30:00,1617.01,1618.53,1612.51,1613.24,1093.0,1617.01,1618.53,1612.51,1613.24,1093.0
2024-05-08 15:00:00,1612.51,1614.77,1611.16,1614.04,866.0,1612.51,1614.77,1611.16,1614.04,866.0
2024-05-08 15:30:00,1614.04,1618.92,1613.7,1618.14,5850.0,1614.04,1618.92,1613.7,1618.14,5850.0
2024-05-09 09:30:00,1616.68,1621.89,1610.0,1618.78,1365.0,1616.68,1621.89,1610.0,1618.78,1365.0
2024-05-09 10:00:00,1618.7,1624.62,1618.7,1623.03,720.0,1618.7,1624.62,1618.7,1623.03,720.0
2024-05-09 10:30:00,1623.04,1627.12,1622.4,1626.7,723.0,1623.04,1627.12,1622.4,1626.7,723.0
2024-05-09 11:00:00,1626.7,1629.65,1625.78,1625.88,649.0,1626.7,1629.65,1625.78,1625.88,649.0
2024-05-09 11:30:00,1627.25,1632.0,1627.25,1631.49,847.0,1627.25,1632.0,1627.25,1631.49,847.0
2024-05-09 12:00:00,1631.85,1634.59,1629.01,1629.01,1224.0,1631.85,1634.59,1629.01,1629.01,1224.0
2024-05-09 12:30:00,1628.76,1632.39,1628.76,1630.31,915.0,1628.76,1632.39,1628.76,1630.31,915.0
2024-05-09 13:00:00,1631.87,1632.71,1631.04,1631.78,780.0,1631.87,1632.71,1631.04,1631.78,780.0
2024-05-09 13:30:00,1632.11,1633.53,1631.08,1633.53,644.0,1632.11,1633.53,1631.08,1633.53,644.0
2024-05-09 14:00:00,1633.87,1634.62,1630.94,1632.56,962.0,1633.87,1634.62,1630.94,1632.56,962.0
2024-05-09 14:30:00,1632.7,1635.02,1631.94,1635.02,784.0,1632.7,1635.02,1631.94,1635.02,784.0
2024-05-09 15:00:00,1634.71,1637.69,1633.32,1636.48,1077.0,1634.71,1637.69,1633.32,1636.48,1077.0
2024-05-09 15:30:00,1636.37,1644.37,1633.78,1639.13,7223.0,1636.37,1644.37,1633.78,1639.13,7223.0
2024-05-10 09:30:00,1639.66,1655.01,1637.0,1643.33,2487.0,1639.66,1655.01,1637.0,1643.33,2487.0
2024-05-10 10:00:00,1643.15,1649.24,1637.69,1646.22,1324.0,1643.15,1649.24,1637.69,1646.22,1324.0
2024-05-10 10:30:00,1645.0,1647.4,1642.39,1644.07,393.0,1645.0,1647.4,1642.39,1644.07,393.0
2024-05-10 11:00:00,1643.29,1647.91,1640.9,1647.91,1327.0,1643.29,1647.91,1640.9,1647.91,1327.0
2024-05-10 11:30:00,1647.36,1648.24,1644.46,1647.95,407.0,1647.36,1648.24,1644.46,1647.95,407.0
2024-05-10 12:00:00,1649.45,1650.63,1647.95,1649.19,575.0,1649.45,1650.63,1647.95,1649.19,575.0
2024-05-10 12:30:00,1649.87,1650.63,1647.95,1649.11,296.0,1649.87,1650.63,1647.95,1649.11,296.0
2024-05-10 13:00:00,1648.05,1648.05,1646.57,1647.18,103.0,1648.05,1648.05,1646.57,1647.18,103.0
2024-05-10 13:30:00,1648.26,1650.74,1647.62,1649.54,1055.0,1648.26,1650.74,1647.62,1649.54,1055.0
2024-05-10 14:00:00,1648.77,1650.8,1648.55,1650.6,638.0,1648.77,1650.8,1648.55,1650.6,638.0
2024-05-10 14:30:00,1649.45,1652.39,1649.39,1652.12,603.0,1649.45,1652.39,1649.39,1652.12,603.0
2024-05-10 15:00:00,1652.71,1652.71,1646.68,1646.68,1754.0,1652.71,1652.71,1646.68,1646.68,1754.0
2024-05-10 15:30:00,1645.66,1654.3,1643.85,1653.19,5046.0,1645.66,1654.3,1643.85,1653.19,5046.0
2024-05-13 09:30:00,1652.0,1655.89,1647.01,1654.58,1010.0,1652.0,1655.89,1647.01,1654.58,1010.0
2024-05-13 10:00:00,1653.86,1658.57,1650.48,1653.49,1736.0,1653.86,1658.57,1650.48,1653.49,1736.0
2024-05-13 10:30:00,1653.17,1659.43,1652.17,1657.46,1077.0,1653.17,1659.43,1652.17,1657.46,1077.0
2024-05-13 11:00:00,1659.1,1661.18,1657.71,1659.01,1052.0,1659.1,1661.18,1657.71,1659.01,1052.0
2024-05-13 11:30:00,1658.61,1659.43,1657.17,1657.17,878.0,1658.61,1659.43,1657.17,1657.17,878.0
2024-05-13 12:00:00,1657.63,1658.92,1657.0,1657.57,593.0,1657.63,1658.92,1657.0,1657.57,593.0
2024-05-13 12:30:00,1657.57,1657.57,1642.06,1643.07,1310.0,1657.57,1657.57,1642.06,1643.07,1310.0
2024-05-13 13:00:00,1641.87,1644.31,1640.44,1643.43,673.0,1641.87,1644.31,1640.44,1643.43,673.0
2024-05-13 13:30:00,1642.86,1644.22,1638.21,1639.62,832.0,1642.86,1644.22,1638.21,1639.62,832.0
2024-05-13 14:00:00,1639.83,1643.14,1636.58,1641.78,837.0,1639.83,1643.14,1636.58,1641.78,837.0
2024-05-13 14:30:00,1641.49,1642.49,1640.1,1641.31,1328.0,1641.49,1642.49,1640.1,1641.31,1328.0
2024-05-13 15:00:00,1641.74,1647.19,1641.58,1643.75,1165.0,1641.74,1647.19,1641.58,1643.75,1165.0
2024-05-13 15:30:00,1643.44,1643.96,1633.06,1633.43,3255.0,1643.44,1643.96,1633.06,1633.43,3255.0
2024-05-14 09:30:00,1640.7,1649.86,1630.0,1640.82,1577.0,1640.7,1649.86,1630.0,1640.82,1577.0
2024-05-14 10:00:00,1642.89,1651.45,1640.7,1649.19,1238.0,1642.89,1651.45,1640.7,1649.19,1238.0
2024-05-14 10:30:00,1649.58,1650.51,1644.15,1644.37,1466.0,1649.58,1650.51,1644.15,1644.37,1466.0
2024-05-14 11:00:00,1644.6,1647.53,1636.4,1637.0,362.0,1644.6,1647.53,1636.4,1637.0,362.0
2024-05-14 11:30:00,1636.92,1644.23,1636.33,1643.69,513.0,1636.92,1644.23,1636.33,1643.69,513.0
2024-05-14 12:00:00,1645.01,1647.42,1644.15,1644.15,539.0,1645.01,1647.42,1644.15,1644.15,539.0
2024-05-14 12:30:00,1643.97,1645.69,1640.34,1640.34,712.0,1643.97,1645.69,1640.34,1640.34,712.0
2024-05-14 13:00:00,1639.63,1641.42,1639.29,1641.42,263.0,1639.63,1641.42,1639.29,1641.42,263.0
2024-05-14 13:30:00,1640.23,1642.47,1639.7,1642.3,823.0,1640.23,1642.47,1639.7,1642.3,823.0
2024-05-14 14:00:00,1642.08,1643.79,1641.03,1643.25,209.0,1642.08,1643.79,1641.03,1643.25,209.0
2024-05-14 14:30:00,1643.81,1644.77,1641.06,1641.07,588.0,1643.81,1644.77,1641.06,1641.07,588.0
2024-05-14 15:00:00,1642.5,1647.59,1642.05,1647.39,528.0,1642.5,1647.59,1642.05,1647.39,528.0
2024-05-14 15:30:00,1647.01,1648.98,1642.14,1646.64,3375.0,1647.01,1648.98,1642.14,1646.64,3375.0
2024-05-15 09:30:00,1640.86,1651.76,1640.86,1645.0,1477.0,1640.86,1651.76,1640.86,1645.0,1477.0
2024-05-15 10:00:00,1643.93,1647.68,1642.97,1646.03,350.0,1643.93,1647.68,1642.97,1646.03,350.0
2024-05-15 10:30:00,1645.43,1645.43,1635.36,1637.68,353.0,1645.43,1645.43,1635.36,1637.68,353.0
2024-05-15 11:00:00,1636.45,1641.79,1635.84,1640.69,1047.0,1636.45,1641.79,1635.84,1640.69,1047.0
2024-05-15 11:30:00,1641.82,1645.17,1640.5,1645.17,1271.0,1641.82,1645.17,1640.5,1645.17,1271.0
2024-05-15 12:00:00,1643.63,1644.4,1642.1,1644.01,503.0,1643.63,1644.4,1642.1,1644.01,503.0
2024-05-15 12:30:00,1643.04,1645.98,1642.99,1645.98,482.0,1643.04,1645.98,1642.99,1645.98,482.0
2024-05-15 13:00:00,1646.0,1646.07,1642.13,1642.13,331.0,1646.0,1646.07,1642.13,1642.13,331.0
2024-05-15 13:30:00,1642.47,1642.63,1638.32,1641.74,434.0,1642.47,1642.63,1638.32,1641.74,434.0
2024-05-15 14:00:00,1640.84,1644.55,1640.79,1644.08,409.0,1640.84,1644.55,1640.79,1644.08,409.0
2024-05-15 14:30:00,1644.54,1646.15,1639.35,1642.09,941.0,1644.54,1646.15,1639.35,1642.09,941.0
2024-05-15 15:00:00,1641.47,1643.38,1633.29,1635.25,2722.0,1641.47,1643.38,1633.29,1635.25,2722.0
2024-05-15 15:30:00,1635.93,1643.45,1634.91,1639.7,3953.0,1635.93,1643.45,1634.91,1639.7,3953.0
2024-05-16 09:30:00,1653.27,1653.27,1640.65,1646.05,980.0,1653.27,1653.27,1640.65,1646.05,980.0
2024-05-16 10:00:00,1647.32,1652.17,1643.87,1651.01,776.0,1647.32,1652.17,1643.87,1651.01,776.0
2024-05-16 10:30:00,1651.98,1651.98,1645.16,1647.95,470.0,1651.98,1651.98,1645.16,1647.95,470.0
2024-05-16 11:00:00,1648.22,1652.61,1647.08,1652.61,616.0,1648.22,1652.61,1647.08,1652.61,616.0
2024-05-16 11:30:00,1652.52,1656.43,1651.32,1653.33,1086.0,1652.52,1656.43,1651.32,1653.33,1086.0
2024-05-16 12:00:00,1653.36,1654.63,1651.04,1653.6,293.0,1653.36,1654.63,1651.04,1653.6,293.0
2024-05-16 12:30:00,1653.22,1653.74,1648.3,1649.79,538.0,1653.22,1653.74,1648.3,1649.79,538.0
2024-05-16 13:00:00,1649.48,1650.91,1644.43,1644.48,432.0,1649.48,1650.91,1644.43,1644.48,432.0
2024-05-16 13:30:00,1646.25,1653.11,1645.74,1652.1,411.0,1646.25,1653.11,1645.74,1652.1,411.0
2024-05-16 14:00:00,1653.37,1657.01,1651.83,1657.01,439.0,1653.37,1657.01,1651.83,1657.01,439.0
2024-05-16 14:30:00,1657.07,1660.17,1655.7,1659.57,779.0,1657.07,1660.17,1655.7,1659.57,779.0
2024-05-16 15:00:00,1660.48,1664.57,1658.64,1663.55,944.0,1660.48,1664.57,1658.64,1663.55,944.0
2024-05-16 15:30:00,1663.6,1663.6,1647.95,1653.02,4572.0,1663.6,1663.6,1647.95,1653.02,4572.0
2024-05-17 09:30:00,1663.55,1670.24,1659.38,1665.1,1132.0,1663.55,1670.24,1659.38,1665.1,1132.0
2024-05-17 10:00:00,1664.06,1667.5,1658.83,1660.23,995.0,1664.06,1667.5,1658.83,1660.23,995.0
2024-05-17 10:30:00,1659.92,1661.78,1658.02,1660.59,673.0,1659.92,1661.78,1658.02,1660.59,673.0
2024-05-17 11:00:00,1661.16,1661.17,1658.28,1658.49,729.0,1661.16,1661.17,1658.28,1658.49,729.0
2024-05-17 11:30:00,1659.25,1660.84,1652.84,1652.84,999.0,1659.25,1660.84,1652.84,1652.84,999.0
2024-05-17 12:00:00,1654.83,1657.68,1654.03,1657.22,322.0,1654.83,1657.68,1654.03,1657.22,322.0
2024-05-17 12:30:00,1658.03,1663.04,1658.03,1662.77,240.0,1658.03,1663.04,1658.03,1662.77,240.0
2024-05-17 13:00:00,1662.87,1663.86,1658.64,1658.64,1051.0,1662.87,1663.86,1658.64,1658.64,1051.0
2024-05-17 13:30:00,1660.18,1661.23,1659.07,1661.08,338.0,1660.18,1661.23,1659.07,1661.08,338.0
2024-05-17 14:00:00,1659.96,1660.19,1657.58,1660.19,601.0,1659.96,1660.19,1657.58,1660.19,601.0
2024-05-17 14:30:00,1659.24,1661.55,1659.15,1660.41,382.0,1659.24,1661.55,1659.15,1660.41,382.0
2024-05-17 15:00:00,1660.41,1662.55,1658.41,1660.95,738.0,1660.41,1662.55,1658.41,1660.95,738.0
2024-05-17 15:30:00,1660.42,1667.0,1659.09,1663.2,3348.0,1660.42,1667.0,1659.09,1663.2,3348.0
2024-05-20 09:30:00,1658.33,1658.33,1627.27,1629.6,4121.0,1658.33,1658.33,1627.27,1629.6,4121.0
2024-05-20 10:00:00,1628.23,1639.63,1628.23,1633.83,1302.0,1628.23,1639.63,1628.23,1633.83,1302.0
2024-05-20 10:30:00,1633.7,1646.87,1633.47,1645.08,394.0,1633.7,1646.87,1633.47,1645.08,394.0
2024-05-20 11:00:00,1644.82,1646.86,1642.14,1646.86,686.0,1644.82,1646.86,1642.14,1646.86,686.0
2024-05-20 11:30:00,1647.73,1647.78,1640.09,1640.14,548.0,1647.73,1647.78,1640.09,1640.14,548.0
2024-05-20 12:00:00,1639.85,1645.87,1638.24,1645.82,768.0,1639.85,1645.87,1638.24,1645.82,768.0
2024-05-20 12:30:00,1645.87,1645.87,1643.15,1643.15,336.0,1645.87,1645.87,1643.15,1643.15,336.0
2024-05-20 13:00:00,1644.34,1645.93,1642.2,1644.21,711.0,1644.34,1645.93,1642.2,1644.21,711.0
2024-05-20 13:30:00,1642.19,1642.31,1637.9,1637.9,189.0,1642.19,1642.31,1637.9,1637.9,189.0
2024-05-20 14:00:00,1638.23,1640.34,1634.56,1639.42,479.0,1638.23,1640.34,1634.56,1639.42,479.0
2024-05-20 14:30:00,1639.38,1640.18,1635.42,1635.43,405.0,1639.38,1640.18,1635.42,1635.43,405.0
2024-05-20 15:00:00,1634.79,1637.19,1634.79,1636.33,263.0,1634.79,1637.19,1634.79,1636.33,263.0
2024-05-20 15:30:00,1636.47,1643.02,1636.42,1640.83,3764.0,1636.47,1643.02,1636.42,1640.83,3764.0
2024-05-21 09:30:00,1641.38,1648.24,1633.06,1634.26,1491.0,1641.38,1648.24,1633.06,1634.26,1491.0
2024-05-21 10:00:00,1634.46,1640.67,1633.45,1638.77,945.0,1634.46,1640.67,1633.45,1638.77,945.0
2024-05-21 10:30:00,1639.61,1645.46,1638.5,1641.3,894.0,1639.61,1645.46,1638.5,1641.3,894.0
2024-05-21 11:00:00,1641.15,1650.58,1640.27,1650.58,958.0,1641.15,1650.58,1640.27,1650.58,958.0
2024-05-21 11:30:00,1649.22,1649.33,1640.61,1640.87,684.0,1649.22,1649.33,1640.61,1640.87,684.0
2024-05-21 12:00:00,1642.47,1642.47,1639.29,1639.53,264.0,1642.47,1642.47,1639.29,1639.53,264.0
2024-05-21 12:30:00,1639.53,1641.83,1639.53,1640.06,365.0,1639.53,1641.83,1639.53,1640.06,365.0
2024-05-21 13:00:00,1641.72,1641.72,1635.58,1636.11,675.0,1641.72,1641.72,1635.58,1636.11,675.0
2024-05-21 13:30:00,1635.88,1639.43,1635.85,1638.48,384.0,1635.88,1639.43,1635.85,1638.48,384.0
2024-05-21 14:00:00,1638.48,1638.62,1636.76,1637.84,510.0,1638.48,1638.62,1636.76,1637.84,510.0
2024-05-21 14:30:00,1637.87,1640.68,1637.44,1637.44,1199.0,1637.87,1640.68,1637.44,1637.44,1199.0
2024-05-21 15:00:00,1636.4,1636.4,1635.0,1635.88,1403.0,1636.4,1636.4,1635.0,1635.88,1403.0
2024-05-21 15:30:00,1635.9,1639.33,1634.43,1638.64,6350.0,1635.9,1639.33,1634.43,1638.64,6350.0
2024-05-22 09:30:00,1635.68,1647.64,1633.0,1644.73,1300.0,1635.68,1647.64,1633.0,1644.73,1300.0
2024-05-22 10:00:00,1645.15,1654.34,1645.15,1652.98,801.0,1645.15,1654.34,1645.15,1652.98,801.0
2024-05-22 10:30:00,1653.29,1653.29,1647.3,1648.05,607.0,1653.29,1653.29,1647.3,1648.05,607.0
2024-05-22 11:00:00,1647.36,1648.76,1645.36,1648.04,628.0,1647.36,1648.76,1645.36,1648.04,628.0
2024-05-22 11:30:00,1648.07,1654.12,1646.84,1652.41,647.0,1648.07,1654.12,1646.84,1652.41,647.0
2024-05-22 12:00:00,1654.12,1656.22,1652.09,1654.3,568.0,1654.12,1656.22,1652.09,1654.3,568.0
2024-05-22 12:30:00,1655.41,1659.16,1655.01,1656.0,543.0,1655.41,1659.16,1655.01,1656.0,543.0
2024-05-22 13:00:00,1655.7,1657.17,1655.37,1656.2,767.0,1655.7,1657.17,1655.37,1656.2,767.0
2024-05-22 13:30:00,1656.2,1658.15,1655.36,1657.96,802.0,1656.2,1658.15,1655.36,1657.96,802.0
2024-05-22 14:00:00,1657.4,1657.4,1650.04,1650.04,1048.0,1657.4,1657.4,1650.04,1650.04,1048.0
2024-05-22 14:30:00,1649.01,1651.9,1649.01,1649.72,364.0,1649.01,1651.9,1649.01,1649.72,364.0
2024-05-22 15:00:00,1650.65,1651.87,1647.87,1647.87,701.0,1650.65,1651.87,1647.87,1647.87,701.0
2024-05-22 15:30:00,1647.87,1652.58,1646.37,1649.31,2581.0,1647.87,1652.58,1646.37,1649.31,2581.0
2024-05-23 09:30:00,1645.72,1648.99,1633.88,1644.47,1983.0,1645.72,1648.99,1633.88,1644.47,1983.0
2024-05-23 10:00:00,1644.03,1644.04,1630.23,1630.79,1560.0,1644.03,1644.04,1630.23,1630.79,1560.0
2024-05-23 10:30:00,1632.15,1632.16,1625.79,1629.49,626.0,1632.15,1632.16,1625.79,1629.49,626.0
2024-05-23 11:00:00,1630.43,1636.23,1630.42,1632.7,342.0,1630.43,1636.23,1630.42,1632.7,342.0
2024-05-23 11:30:00,1632.7,1635.0,1632.34,1632.69,580.0,1632.7,1635.0,1632.34,1632.69,580.0
2024-05-23 12:00:00,1633.67,1633.67,1629.47,1629.47,533.0,1633.67,1633.67,1629.47,1629.47,533.0
2024-05-23 12:30:00,1629.66,1631.33,1628.33,1628.81,708.0,1629.66,1631.33,1628.33,1628.81,708.0
2024-05-23 13:00:00,1628.98,1628.98,1622.61,1623.83,451.0,1628.98,1628.98,1622.61,1623.83,451.0
2024-05-23 13:30:00,1625.62,1625.62,1617.36,1618.1,345.0,1625.62,1625.62,1617.36,1618.1,345.0
2024-05-23 14:00:00,1617.5,1618.61,1614.81,1614.81,307.0,1617.5,1618.61,1614.81,1614.81,307.0
2024-05-23 14:30:00,1615.4,1617.52,1613.5,1617.18,1080.0,1615.4,1617.52,1613.5,1617.18,1080.0
2024-05-23 15:00:00,1617.82,1621.75,1617.61,1621.02,986.0,1617.82,1621.75,1617.61,1621.02,986.0
2024-05-23 15:30:00,1619.87,1622.62,1611.88,1615.43,4300.0,1619.87,1622.62,1611.88,1615.43,4300.0
2024-05-24 09:30:00,1606.18,1615.34,1588.0,1608.83,3324.0,1606.18,1615.34,1588.0,1608.83,3324.0
2024-05-24 10:00:00,1608.83,1612.5,1599.64,1607.51,965.0,1608.83,1612.5,1599.64,1607.51,965.0
2024-05-24 10:30:00,1608.96,1613.85,1606.0,1613.82,1533.0,1608.96,1613.85,1606.0,1613.82,1533.0
2024-05-24 11:00:00,1613.67,1615.68,1612.44,1614.2,399.0,1613.67,1615.68,1612.44,1614.2,399.0
2024-05-24 11:30:00,1614.88,1615.54,1611.12,1611.24,1521.0,1614.88,1615.54,1611.12,1611.24,1521.0
2024-05-24 12:00:00,1613.02,1624.77,1613.02,1624.77,379.0,1613.02,1624.77,1613.02,1624.77,379.0
2024-05-24 12:30:00,1624.82,1626.09,1620.12,1620.12,467.0,1624.82,1626.09,1620.12,1620.12,467.0
2024-05-24 13:00:00,1621.24,1622.64,1620.24,1621.75,379.0,1621.24,1622.64,1620.24,1621.75,379.0
2024-05-24 13:30:00,1621.69,1622.45,1620.86,1622.21,182.0,1621.69,1622.45,1620.86,1622.21,182.0
2024-05-24 14:00:00,1622.16,1622.47,1620.98,1621.49,237.0,1622.16,1622.47,1620.98,1621.49,237.0
2024-05-24 14:30:00,1621.04,1622.64,1616.14,1618.02,710.0,1621.04,1622.64,1616.14,1618.02,710.0
2024-05-24 15:00:00,1617.63,1620.3,1617.62,1618.34,454.0,1617.63,1620.3,1617.62,1618.34,454.0
2024-05-24 15:30:00,1618.84,1622.62,1615.89,1619.78,2691.0,1618.84,1622.62,1615.89,1619.78,2691.0
2024-05-28 09:30:00,1615.0,1630.43,1609.19,1611.48,2177.0,1615.0,1630.43,1609.19,1611.48,2177.0
2024-05-28 10:00:00,1609.53,1611.86,1603.03,1606.54,880.0,1609.53,1611.86,1603.03,1606.54,880.0
2024-05-28 10:30:00,1605.21,1610.57,1605.21,1607.62,788.0,1605.21,1610.57,1605.21,1607.62,788.0
2024-05-28 11:00:00,1608.57,1612.15,1608.57,1610.2,802.0,1608.57,1612.15,1608.57,1610.2,802.0
2024-05-28 11:30:00,1610.26,1612.25,1608.24,1609.23,915.0,1610.26,1612.25,1608.24,1609.23,915.0
2024-05-28 12:00:00,1610.26,1610.33,1606.79,1606.79,475.0,1610.26,1610.33,1606.79,1606.79,475.0
2024-05-28 12:30:00,1608.53,1609.47,1606.65,1608.13,502.0,1608.53,1609.47,1606.65,1608.13,502.0
2024-05-28 13:00:00,1608.13,1609.03,1604.34,1608.5,967.0,1608.13,1609.03,1604.34,1608.5,967.0
2024-05-28 13:30:00,1608.72,1608.72,1605.33,1606.7,381.0,1608.72,1608.72,1605.33,1606.7,381.0
2024-05-28 14:00:00,1606.7,1607.63,1605.33,1605.34,671.0,1606.7,1607.63,1605.33,1605.34,671.0
2024-05-28 14:30:00,1605.31,1607.08,1602.51,1605.16,897.0,1605.31,1607.08,1602.51,1605.16,897.0
2024-05-28 15:00:00,1604.97,1605.04,1602.51,1602.51,722.0,1604.97,1605.04,1602.51,1602.51,722.0
2024-05-28 15:30:00,1602.5,1609.05,1602.5,1603.03,3469.0,1602.5,1609.05,1602.5,1603.03,3469.0
2024-05-29 09:30:00,1593.92,1609.74,1593.92,1608.24,1594.0,1593.92,1609.74,1593.92,1608.24,1594.0
2024-05-29 10:00:00,1608.48,1609.63,1599.11,1599.12,1163.0,1608.48,1609.63,1599.11,1599.12,1163.0
2024-05-29 10:30:00,1599.12,1600.22,1595.36,1596.21,911.0,1599.12,1600.22,1595.36,1596.21,911.0
2024-05-29 11:00:00,1595.43,1597.03,1594.81,1595.43,806.0,1595.43,1597.03,1594.81,1595.43,806.0
2024-05-29 11:30:00,1594.85,1603.29,1593.93,1601.84,974.0,1594.85,1603.29,1593.93,1601.84,974.0
2024-05-29 12:00:00,1602.58,1606.87,1601.98,1606.4,445.0,1602.58,1606.87,1601.98,1606.4,445.0
2024-05-29 12:30:00,1609.01,1609.01,1605.48,1607.12,650.0,1609.01,1609.01,1605.48,1607.12,650.0
2024-05-29 13:00:00,1607.76,1607.76,1604.54,1605.02,922.0,1607.76,1607.76,1604.54,1605.02,922.0
2024-05-29 13:30:00,1605.02,1605.17,1598.63,1602.11,1420.0,1605.02,1605.17,1598.63,1602.11,1420.0
2024-05-29 14:00:00,1602.42,1603.01,1599.6,1600.71,656.0,1602.42,1603.01,1599.6,1600.71,656.0
2024-05-29 14:30:00,1601.48,1601.74,1598.71,1599.72,679.0,1601.48,1601.74,1598.71,1599.72,679.0
2024-05-29 15:00:00,1599.89,1604.34,1598.8,1602.73,1595.0,1599.89,1604.34,1598.8,1602.73,1595.0
2024-05-29 15:30:00,1602.67,1607.06,1597.55,1599.43,4579.0,1602.67,1607.06,1597.55,1599.43,4579.0
2024-05-30 09:30:00,1597.2,1606.16,1597.2,1605.83,1570.0,1597.2,1606.16,1597.2,1605.83,1570.0
2024-05-30 10:00:00,1609.13,1609.28,1603.25,1604.95,627.0,1609.13,1609.28,1603.25,1604.95,627.0
2024-05-30 10:30:00,1607.83,1615.77,1607.33,1614.5,646.0,1607.83,1615.77,1607.33,1614.5,646.0
2024-05-30 11:00:00,1615.41,1619.29,1613.27,1615.08,498.0,1615.41,1619.29,1613.27,1615.08,498.0
2024-05-30 11:30:00,1615.09,1615.41,1611.9,1613.0,517.0,1615.09,1615.41,1611.9,1613.0,517.0
2024-05-30 12:00:00,1613.46,1618.32,1612.52,1618.32,369.0,1613.46,1618.32,1612.52,1618.32,369.0
2024-05-30 12:30:00,1616.42,1620.83,1616.42,1619.95,352.0,1616.42,1620.83,1616.42,1619.95,352.0
2024-05-30 13:00:00,1620.24,1623.87,1620.0,1622.75,430.0,1620.24,1623.87,1620.0,1622.75,430.0
2024-05-30 13:30:00,1622.64,1622.64,1618.53,1619.84,304.0,1622.64,1622.64,1618.53,1619.84,304.0
2024-05-30 14:00:00,1619.44,1623.89,1619.44,1623.63,319.0,1619.44,1623.89,1619.44,1623.63,319.0
2024-05-30 14:30:00,1623.86,1624.99,1622.08,1624.24,815.0,1623.86,1624.99,1622.08,1624.24,815.0
2024-05-30 15:00:00,1624.78,1626.87,1624.31,1626.87,414.0,1624.78,1626.87,1624.31,1626.87,414.0
2024-05-30 15:30:00,1627.27,1629.74,1621.47,1623.69,1993.0,1627.27,1629.74,1621.47,1623.69,1993.0
2024-05-31 09:30:00,1629.18,1643.77,1626.24,1637.45,1501.0,1629.18,1643.77,1626.24,1637.45,1501.0
2024-05-31 10:00:00,1637.45,1637.45,1630.45,1636.09,885.0,1637.45,1637.45,1630.45,1636.09,885.0
2024-05-31 10:30:00,1637.06,1640.66,1633.46,1635.59,993.0,1637.06,1640.66,1633.46,1635.59,993.0
2024-05-31 11:00:00,1635.07,1635.8,1621.97,1627.25,1626.0,1635.07,1635.8,1621.97,1627.25,1626.0
2024-05-31 11:30:00,1627.62,1629.61,1626.02,1626.8,576.0,1627.62,1629.61,1626.02,1626.8,576.0
2024-05-31 12:00:00,1628.23,1630.43,1627.04,1628.93,338.0,1628.23,1630.43,1627.04,1628.93,338.0
2024-05-31 12:30:00,1630.44,1631.17,1628.08,1628.08,800.0,1630.44,1631.17,1628.08,1628.08,800.0
2024-05-31 13:00:00,1629.78,1631.86,1629.62,1631.5,524.0,1629.78,1631.86,1629.62,1631.5,524.0
2024-05-31 13:30:00,1631.48,1632.39,1629.13,1631.71,370.0,1631.48,1632.39,1629.13,1631.71,370.0
2024-05-31 14:00:00,1632.04,1635.83,1631.15,1634.85,482.0,1632.04,1635.83,1631.15,1634.85,482.0
2024-05-31 14:30:00,1635.08,1635.57,1631.7,1635.54,527.0,1635.08,1635.57,1631.7,1635.54,527.0
2024-05-31 15:00:00,1634.24,1635.39,1632.44,1632.44,731.0,1634.24,1635.39,1632.44,1632.44,731.0
2024-05-31 15:30:00,1632.4,1643.89,1630.63,1643.71,3681.0,1632.4,1643.89,1630.63,1643.71,3681.0
2024-06-03 09:30:00,1641.59,1647.41,1629.91,1631.47,1702.0,1641.59,1647.41,1629.91,1631.47,1702.0
2024-06-03 10:00:00,1631.94,1632.23,1614.35,1625.56,1962.0,1631.94,1632.23,1614.35,1625.56,1962.0
2024-06-03 10:30:00,1623.04,1632.1,1620.87,1631.44,1036.0,1623.04,1632.1,1620.87,1631.44,1036.0
2024-06-03 11:00:00,1628.63,1632.1,1627.07,1627.33,594.0,1628.63,1632.1,1627.07,1627.33,594.0
2024-06-03 11:30:00,1627.09,1632.05,1623.55,1631.21,439.0,1627.09,1632.05,1623.55,1631.21,439.0
2024-06-03 12:00:00,1628.52,1630.71,1625.93,1626.5,855.0,1628.52,1630.71,1625.93,1626.5,855.0
2024-06-03 12:30:00,1627.01,1628.33,1624.07,1628.23,354.0,1627.01,1628.33,1624.07,1628.23,354.0
2024-06-03 13:00:00,1626.85,1632.57,1626.57,1629.22,1052.0,1626.85,1632.57,1626.57,1629.22,1052.0
2024-06-03 13:30:00,1627.73,1630.17,1626.57,1628.46,296.0,1627.73,1630.17,1626.57,1628.46,296.0
2024-06-03 14:00:00,1629.01,1629.4,1626.32,1626.42,275.0,1629.01,1629.4,1626.32,1626.42,275.0
2024-06-03 14:30:00,1625.72,1629.38,1625.72,1629.2,442.0,1625.72,1629.38,1625.72,1629.2,442.0
2024-06-03 15:00:00,1629.13,1630.46,1627.47,1629.85,407.0,1629.13,1630.46,1627.47,1629.85,407.0
2024-06-03 15:30:00,1627.88,1634.08,1627.85,1631.76,3312.0,1627.88,1634.08,1627.85,1631.76,3312.0
2024-06-04 09:30:00,1624.07,1627.51,1618.63,1624.58,1401.0,1624.07,1627.51,1618.63,1624.58,1401.0
2024-06-04 10:00:00,1624.04,1624.04,1617.42,1617.95,408.0,1624.04,1624.04,1617.42,1617.95,408.0
2024-06-04 10:30:00,1617.42,1617.98,1606.67,1606.68,844.0,1617.42,1617.98,1606.67,1606.68,844.0
2024-06-04 11:00:00,1605.12,1608.78,1604.4,1608.04,586.0,1605.12,1608.78,1604.4,1608.04,586.0
2024-06-04 11:30:00,1608.91,1608.91,1600.06,1600.06,1307.0,1608.91,1608.91,1600.06,1600.06,1307.0
2024-06-04 12:00:00,1600.01,1600.81,1595.47,1599.3,1658.0,1600.01,1600.81,1595.47,1599.3,1658.0
2024-06-04 12:30:00,1598.87,1601.24,1597.18,1598.64,265.0,1598.87,1601.24,1597.18,1598.64,265.0
2024-06-04 13:00:00,1599.26,1603.09,1599.13,1603.09,601.0,1599.26,1603.09,1599.13,1603.09,601.0
2024-06-04 13:30:00,1604.74,1606.77,1601.59,1601.59,469.0,1604.74,1606.77,1601.59,1601.59,469.0
2024-06-04 14:00:00,1603.11,1605.99,1601.67,1604.82,740.0,1603.11,1605.99,1601.67,1604.82,740.0
2024-06-04 14:30:00,1605.41,1609.37,1604.05,1608.43,952.0,1605.41,1609.37,1604.05,1608.43,952.0
2024-06-04 15:00:00,1607.63,1607.63,1603.37,1605.22,1113.0,1607.63,1607.63,1603.37,1605.22,1113.0
2024-06-04 15:30:00,1604.6,1607.16,1601.71,1606.59,5290.0,1604.6,1607.16,1601.71,1606.59,5290.0
2024-06-05 09:30:00,1613.96,1613.96,1597.35,1597.35,1019.0,1613.96,1613.96,1597.35,1597.35,1019.0
2024-06-05 10:00:00,1596.82,1597.16,1586.44,1591.43,1186.0,1596.82,1597.16,1586.44,1591.43,1186.0
2024-06-05 10:30:00,1591.2,1600.21,1591.2,1600.2,569.0,1591.2,1600.21,1591.2,1600.2,569.0
2024-06-05 11:00:00,1598.73,1600.0,1595.6,1595.6,948.0,1598.73,1600.0,1595.6,1595.6,948.0
2024-06-05 11:30:00,1597.81,1599.63,1596.85,1597.82,292.0,1597.81,1599.63,1596.85,1597.82,292.0
2024-06-05 12:00:00,1597.0,1599.81,1595.83,1599.6,773.0,1597.0,1599.81,1595.83,1599.6,773.0
2024-06-05 12:30:00,1599.25,1601.57,1596.75,1597.63,552.0,1599.25,1601.57,1596.75,1597.63,552.0
2024-06-05 13:00:00,1597.63,1601.1,1596.84,1601.1,741.0,1597.63,1601.1,1596.84,1601.1,741.0
2024-06-05 13:30:00,1599.48,1604.21,1599.48,1602.3,397.0,1599.48,1604.21,1599.48,1602.3,397.0
2024-06-05 14:00:00,1602.67,1603.9,1601.55,1602.34,990.0,1602.67,1603.9,1601.55,1602.34,990.0
2024-06-05 14:30:00,1602.95,1605.18,1602.28,1604.91,463.0,1602.95,1605.18,1602.28,1604.91,463.0
2024-06-05 15:00:00,1603.93,1607.17,1602.87,1602.88,909.0,1603.93,1607.17,1602.87,1602.88,909.0
2024-06-05 15:30:00,1602.84,1603.42,1599.09,1600.65,4564.0,1602.84,1603.42,1599.09,1600.65,4564.0
2024-06-06 09:30:00,1603.73,1607.51,1593.72,1607.31,1798.0,1603.73,1607.51,1593.72,1607.31,1798.0
2024-06-06 10:00:00,1604.98,1606.82,1602.46,1605.22,328.0,1604.98,1606.82,1602.46,1605.22,328.0
2024-06-06 10:30:00,1603.82,1605.33,1599.51,1601.83,958.0,1603.82,1605.33,1599.51,1601.83,958.0
2024-06-06 11:00:00,1600.46,1604.84,1600.45,1602.8,415.0,1600.46,1604.84,1600.45,1602.8,415.0
2024-06-06 11:30:00,1603.13,1605.84,1603.13,1605.84,698.0,1603.13,1605.84,1603.13,1605.84,698.0
2024-06-06 12:00:00,1606.13,1608.18,1605.21,1605.89,1116.0,1606.13,1608.18,1605.21,1605.89,1116.0
2024-06-06 12:30:00,1605.89,1605.9,1602.48,1602.61,543.0,1605.89,1605.9,1602.48,1602.61,543.0
2024-06-06 13:00:00,1601.85,1602.49,1600.18,1602.02,226.0,1601.85,1602.49,1600.18,1602.02,226.0
2024-06-06 13:30:00,1600.63,1600.75,1597.44,1599.05,391.0,1600.63,1600.75,1597.44,1599.05,391.0
2024-06-06 14:00:00,1599.95,1600.13,1597.26,1599.78,427.0,1599.95,1600.13,1597.26,1599.78,427.0
2024-06-06 14:30:00,1598.05,1602.88,1597.81,1602.0,820.0,1598.05,1602.88,1597.81,1602.0,820.0
2024-06-06 15:00:00,1601.46,1604.51,1601.46,1603.24,1902.0,1601.46,1604.51,1601.46,1603.24,1902.0
2024-06-06 15:30:00,1603.52,1604.78,1596.67,1599.84,3042.0,1603.52,1604.78,1596.67,1599.84,3042.0
2024-06-07 09:30:00,1602.69,1615.33,1598.95,1610.95,899.0,1602.69,1615.33,1598.95,1610.95,899.0
2024-06-07 10:00:00,1611.02,1612.81,1604.67,1605.5,697.0,1611.02,1612.81,1604.67,1605.5,697.0
2024-06-07 10:30:00,1608.62,1612.97,1606.84,1607.03,528.0,1608.62,1612.97,1606.84,1607.03,528.0
2024-06-07 11:00:00,1607.69,1607.69,1600.12,1600.12,608.0,1607.69,1607.69,1600.12,1600.12,608.0
2024-06-07 11:30:00,1603.1,1603.1,1598.6,1599.93,719.0,1603.1,1603.1,1598.6,1599.93,719.0
2024-06-07 12:00:00,1600.34,1603.26,1600.08,1603.26,403.0,1600.34,1603.26,1600.08,1603.26,403.0
2024-06-07 12:30:00,1602.29,1603.3,1596.49,1599.89,825.0,1602.29,1603.3,1596.49,1599.89,825.0
2024-06-07 13:00:00,1598.53,1601.84,1598.02,1601.84,321.0,1598.53,1601.84,1598.02,1601.84,321.0
2024-06-07 13:30:00,1601.91,1602.11,1599.82,1602.0,285.0,1601.91,1602.11,1599.82,1602.0,285.0
2024-06-07 14:00:00,1601.0,1601.41,1598.71,1600.0,1187.0,1601.0,1601.41,1598.71,1600.0,1187.0
2024-06-07 14:30:00,1600.38,1601.83,1597.63,1600.4,866.0,1600.38,1601.83,1597.63,1600.4,866.0
2024-06-07 15:00:00,1600.62,1601.36,1598.34,1600.09,784.0,1600.62,1601.36,1598.34,1600.09,784.0
2024-06-07 15:30:00,1599.49,1603.95,1598.77,1603.42,3824.0,1599.49,1603.95,1598.77,1603.42,3824.0
2024-06-10 09:30:00,1596.98,1596.98,1587.65,1590.52,1011.0,1596.98,1596.98,1587.65,1590.52,1011.0
2024-06-10 10:00:00,1589.93,1589.93,1585.16,1587.1,594.0,1589.93,1589.93,1585.16,1587.1,594.0
2024-06-10 10:30:00,1583.58,1585.82,1583.03,1584.06,385.0,1583.58,1585.82,1583.03,1584.06,385.0
2024-06-10 11:00:00,1583.04,1584.14,1582.22,1582.5,416.0,1583.04,1584.14,1582.22,1582.5,416.0
2024-06-10 11:30:00,1583.21,1583.56,1580.17,1583.08,1455.0,1583.21,1583.56,1580.17,1583.08,1455.0
2024-06-10 12:00:00,1583.0,1583.0,1581.96,1583.0,363.0,1583.0,1583.0,1581.96,1583.0,363.0
2024-06-10 12:30:00,1581.43,1583.3,1581.43,1583.1,1169.0,1581.43,1583.3,1581.43,1583.1,1169.0
2024-06-10 13:00:00,1582.67,1584.31,1580.25,1581.4,707.0,1582.67,1584.31,1580.25,1581.4,707.0
2024-06-10 13:30:00,1581.4,1586.76,1581.0,1584.14,1687.0,1581.4,1586.76,1581.0,1584.14,1687.0
2024-06-10 14:00:00,1584.65,1584.89,1581.78,1581.78,689.0,1584.65,1584.89,1581.78,1581.78,689.0
2024-06-10 14:30:00,1583.1,1584.42,1581.24,1581.95,1127.0,1583.1,1584.42,1581.24,1581.95,1127.0
2024-06-10 15:00:00,1582.59,1582.61,1580.26,1582.28,2038.0,1582.59,1582.61,1580.26,1582.28,2038.0
2024-06-10 15:30:00,1582.45,1582.86,1576.05,1580.98,6652.0,1582.45,1582.86,1576.05,1580.98,6652.0
2024-06-11 09:30:00,1573.74,1576.0,1557.26,1560.0,1908.0,1573.74,1576.0,1557.26,1560.0,1908.0
2024-06-11 10:00:00,1560.7,1561.22,1551.83,1553.54,1920.0,1560.7,1561.22,1551.83,1553.54,1920.0
2024-06-11 10:30:00,1554.12,1555.67,1551.83,1554.42,1251.0,1554.12,1555.67,1551.83,1554.42,1251.0
2024-06-11 11:00:00,1555.02,1556.22,1547.86,1551.0,1971.0,1555.02,1556.22,1547.86,1551.0,1971.0
2024-06-11 11:30:00,1550.84,1553.83,1549.05,1552.83,1285.0,1550.84,1553.83,1549.05,1552.83,1285.0
2024-06-11 12:00:00,1552.36,1553.0,1551.05,1552.33,987.0,1552.36,1553.0,1551.05,1552.33,987.0
2024-06-11 12:30:00,1552.15,1553.01,1551.17,1552.06,809.0,1552.15,1553.01,1551.17,1552.06,809.0
2024-06-11 13:00:00,1551.56,1552.18,1549.82,1551.12,373.0,1551.56,1552.18,1549.82,1551.12,373.0
2024-06-11 13:30:00,1551.12,1553.22,1551.03,1553.22,505.0,1551.12,1553.22,1551.03,1553.22,505.0
2024-06-11 14:00:00,1553.24,1553.94,1552.7,1553.69,663.0,1553.24,1553.94,1552.7,1553.69,663.0
2024-06-11 14:30:00,1553.94,1557.56,1553.93,1555.28,2807.0,1553.94,1557.56,1553.93,1555.28,2807.0
2024-06-11 15:00:00,1555.0,1555.0,1553.57,1554.08,1211.0,1555.0,1555.0,1553.57,1554.08,1211.0
2024-06-11 15:30:00,1553.57,1557.97,1551.32,1556.23,6038.0,1553.57,1557.97,1551.32,1556.23,6038.0
2024-06-12 09:30:00,1556.0,1560.28,1546.0,1557.59,2207.0,1556.0,1560.28,1546.0,1557.59,2207.0
2024-06-12 10:00:00,1558.12,1566.47,1558.12,1562.07,840.0,1558.12,1566.47,1558.12,1562.07,840.0
2024-06-12 10:30:00,1563.99,1568.62,1560.65,1560.65,650.0,1563.99,1568.62,1560.65,1560.65,650.0
2024-06-12 11:00:00,1561.42,1562.43,1547.56,1555.2,3244.0,1561.42,1562.43,1547.56,1555.2,3244.0
2024-06-12 11:30:00,1555.16,1559.52,1551.34,1559.52,603.0,1555.16,1559.52,1551.34,1559.52,603.0
2024-06-12 12:00:00,1559.92,1563.54,1559.83,1563.13,554.0,1559.92,1563.54,1559.83,1563.13,554.0
2024-06-12 12:30:00,1562.51,1562.52,1561.31,1561.32,50.0,1562.51,1562.52,1561.31,1561.32,50.0
2024-06-12 13:00:00,1561.32,1562.63,1557.1,1557.1,578.0,1561.32,1562.63,1557.1,1557.1,578.0
2024-06-12 13:30:00,1556.98,1558.26,1555.09,1558.03,660.0,1556.98,1558.26,1555.09,1558.03,660.0
2024-06-12 14:00:00,1556.63,1559.79,1555.34,1559.79,585.0,1556.63,1559.79,1555.34,1559.79,585.0
2024-06-12 14:30:00,1557.77,1560.54,1555.06,1558.55,803.0,1557.77,1560.54,1555.06,1558.55,803.0
2024-06-12 15:00:00,1560.47,1560.47,1551.5,1551.5,905.0,1560.47,1560.47,1551.5,1551.5,905.0
2024-06-12 15:30:00,1552.61,1557.26,1551.13,1556.89,3697.0,1552.61,1557.26,1551.13,1556.89,3697.0
2024-06-13 09:30:00,1554.76,1557.04,1546.51,1548.69,1859.0,1554.76,1557.04,1546.51,1548.69,1859.0
2024-06-13 10:00:00,1547.74,1553.26,1546.99,1552.63,1157.0,1547.74,1553.26,1546.99,1552.63,1157.0
2024-06-13 10:30:00,1552.43,1556.84,1551.06,1555.62,1192.0,1552.43,1556.84,1551.06,1555.62,1192.0
2024-06-13 11:00:00,1554.26,1556.8,1551.86,1553.74,1633.0,1554.26,1556.8,1551.86,1553.74,1633.0
2024-06-13 11:30:00,1553.46,1557.63,1553.46,1556.92,521.0,1553.46,1557.63,1553.46,1556.92,521.0
2024-06-13 12:00:00,1556.84,1556.84,1552.84,1555.07,1076.0,1556.84,1556.84,1552.84,1555.07,1076.0
2024-06-13 12:30:00,1554.67,1556.7,1553.76,1555.1,426.0,1554.67,1556.7,1553.76,1555.1,426.0
2024-06-13 13:00:00,1555.61,1555.61,1554.3,1555.27,233.0,1555.61,1555.61,1554.3,1555.27,233.0
2024-06-13 13:30:00,1554.25,1555.25,1548.57,1548.58,412.0,1554.25,1555.25,1548.57,1548.58,412.0
2024-06-13 14:00:00,1548.8,1550.39,1547.1,1548.11,466.0,1548.8,1550.39,1547.1,1548.11,466.0
2024-06-13 14:30:00,1548.46,1551.57,1548.45,1550.96,469.0,1548.46,1551.57,1548.45,1550.96,469.0
2024-06-13 15:00:00,1551.65,1553.5,1550.5,1552.07,707.0,1551.65,1553.5,1550.5,1552.07,707.0
2024-06-13 15:30:00,1551.63,1552.75,1548.88,1551.9,1851.0,1551.63,1552.75,1548.88,1551.9,1851.0
2024-06-14 09:30:00,1543.79,1553.83,1542.93,1546.61,1463.0,1543.79,1553.83,1542.93,1546.61,1463.0
2024-06-14 10:00:00,1546.83,1546.83,1538.0,1542.23,636.0,1546.83,1546.83,1538.0,1542.23,636.0
2024-06-14 10:30:00,1542.43,1547.22,1541.82,1545.43,971.0,1542.43,1547.22,1541.82,1545.43,971.0
2024-06-14 11:00:00,1542.8,1547.52,1542.8,1546.71,2544.0,1542.8,1547.52,1542.8,1546.71,2544.0
2024-06-14 11:30:00,1547.01,1547.33,1538.01,1539.91,729.0,1547.01,1547.33,1538.01,1539.91,729.0
2024-06-14 12:00:00,1541.28,1543.87,1539.91,1540.27,369.0,1541.28,1543.87,1539.91,1540.27,369.0
2024-06-14 12:30:00,1540.63,1546.69,1540.63,1546.69,270.0,1540.63,1546.69,1540.63,1546.69,270.0
2024-06-14 13:00:00,1546.14,1547.1,1541.87,1543.32,869.0,1546.14,1547.1,1541.87,1543.32,869.0
2024-06-14 13:30:00,1540.7,1540.78,1538.23,1539.05,1002.0,1540.7,1540.78,1538.23,1539.05,1002.0
2024-06-14 14:00:00,1539.06,1543.32,1539.05,1543.32,419.0,1539.06,1543.32,1539.05,1543.32,419.0
2024-06-14 14:30:00,1542.04,1542.91,1541.03,1541.15,538.0,1542.04,1542.91,1541.03,1541.15,538.0
2024-06-14 15:00:00,1542.62,1543.36,1541.35,1542.83,995.0,1542.62,1543.36,1541.35,1542.83,995.0
2024-06-14 15:30:00,1544.13,1545.88,1542.55,1544.07,2232.0,1544.13,1545.88,1542.55,1544.07,2232.0
2024-06-17 09:30:00,1543.0,1548.99,1534.35,1537.76,2001.0,1543.0,1548.99,1534.35,1537.76,2001.0
2024-06-17 10:00:00,1540.9,1545.5,1534.34,1543.24,1239.0,1540.9,1545.5,1534.34,1543.24,1239.0
2024-06-17 10:30:00,1541.53,1546.61,1540.65,1545.0,1358.0,1541.53,1546.61,1540.65,1545.0,1358.0
2024-06-17 11:00:00,1544.23,1549.64,1542.83,1547.85,1453.0,1544.23,1549.64,1542.83,1547.85,1453.0
2024-06-17 11:30:00,1548.85,1550.21,1545.97,1549.02,1094.0,1548.85,1550.21,1545.97,1549.02,1094.0
2024-06-17 12:00:00,1549.02,1551.66,1549.02,1551.59,1032.0,1549.02,1551.66,1549.02,1551.59,1032.0
2024-06-17 12:30:00,1552.75,1554.26,1549.35,1551.85,488.0,1552.75,1554.26,1549.35,1551.85,488.0
2024-06-17 13:00:00,1551.03,1553.36,1550.39,1550.39,591.0,1551.03,1553.36,1550.39,1550.39,591.0
2024-06-17 13:30:00,1551.7,1552.73,1545.95,1546.06,2034.0,1551.7,1552.73,1545.95,1546.06,2034.0
2024-06-17 14:00:00,1546.26,1550.36,1546.25,1548.98,2666.0,1546.26,1550.36,1546.25,1548.98,2666.0
2024-06-17 14:30:00,1549.59,1551.74,1542.73,1543.68,1889.0,1549.59,1551.74,1542.73,1543.68,1889.0
2024-06-17 15:00:00,1543.34,1551.28,1541.61,1549.59,3377.0,1543.34,1551.28,1541.61,1549.59,3377.0
2024-06-17 15:30:00,1549.84,1555.46,1547.1,1548.66,10006.0,1549.84,1555.46,1547.1,1548.66,10006.0
2024-06-18 09:30:00,1554.0,1565.2,1549.08,1549.25,2274.0,1554.0,1565.2,1549.08,1549.25,2274.0
2024-06-18 10:00:00,1548.48,1560.46,1548.47,1558.5,1159.0,1548.48,1560.46,1548.47,1558.5,1159.0
2024-06-18 10:30:00,1557.61,1558.51,1553.73,1557.31,1140.0,1557.61,1558.51,1553.73,1557.31,1140.0
2024-06-18 11:00:00,1555.02,1564.84,1555.02,1563.14,1220.0,1555.02,1564.84,1555.02,1563.14,1220.0
2024-06-18 11:30:00,1563.21,1564.8,1561.44,1563.8,1602.0,1563.21,1564.8,1561.44,1563.8,1602.0
2024-06-18 12:00:00,1563.8,1566.63,1562.75,1565.33,1670.0,1563.8,1566.63,1562.75,1565.33,1670.0
2024-06-18 12:30:00,1565.33,1566.62,1563.42,1563.65,1484.0,1565.33,1566.62,1563.42,1563.65,1484.0
2024-06-18 13:00:00,1563.53,1564.61,1561.39,1563.22,905.0,1563.53,1564.61,1561.39,1563.22,905.0
2024-06-18 13:30:00,1562.5,1563.13,1561.58,1561.84,1059.0,1562.5,1563.13,1561.58,1561.84,1059.0
2024-06-18 14:00:00,1561.58,1561.82,1554.75,1559.21,2462.0,1561.58,1561.82,1554.75,1559.21,2462.0
2024-06-18 14:30:00,1559.23,1560.14,1558.24,1558.86,1590.0,1559.23,1560.14,1558.24,1558.86,1590.0
2024-06-18 15:00:00,1559.06,1559.06,1553.53,1553.85,2249.0,1559.06,1559.06,1553.53,1553.85,2249.0
2024-06-18 15:30:00,1554.08,1558.42,1553.32,1557.52,7546.0,1554.08,1558.42,1553.32,1557.52,7546.0
2024-06-20 09:30:00,1556.0,1557.96,1552.54,1556.57,2450.0,1556.0,1557.96,1552.54,1556.57,2450.0
2024-06-20 10:00:00,1556.59,1562.74,1550.63,1558.79,2531.0,1556.59,1562.74,1550.63,1558.79,2531.0
2024-06-20 10:30:00,1560.83,1561.2,1551.03,1556.13,1561.0,1560.83,1561.2,1551.03,1556.13,1561.0
2024-06-20 11:00:00,1554.76,1559.94,1553.33,1556.55,1398.0,1554.76,1559.94,1553.33,1556.55,1398.0
2024-06-20 11:30:00,1555.46,1559.34,1553.56,1559.12,1603.0,1555.46,1559.34,1553.56,1559.12,1603.0
2024-06-20 12:00:00,1559.19,1561.02,1558.02,1559.16,709.0,1559.19,1561.02,1558.02,1559.16,709.0
2024-06-20 12:30:00,1559.17,1565.58,1559.17,1565.45,1817.0,1559.17,1565.58,1559.17,1565.45,1817.0
2024-06-20 13:00:00,1566.63,1568.23,1564.84,1568.23,879.0,1566.63,1568.23,1564.84,1568.23,879.0
2024-06-20 13:30:00,1566.74,1572.85,1566.74,1572.17,3265.0,1566.74,1572.85,1566.74,1572.17,3265.0
2024-06-20 14:00:00,1573.4,1573.4,1571.11,1572.03,2453.0,1573.4,1573.4,1571.11,1572.03,2453.0
2024-06-20 14:30:00,1571.62,1573.87,1571.16,1572.69,2541.0,1571.62,1573.87,1571.16,1572.69,2541.0
2024-06-20 15:00:00,1572.7,1572.72,1562.86,1571.03,3578.0,1572.7,1572.72,1562.86,1571.03,3578.0
2024-06-20 15:30:00,1571.03,1573.18,1565.61,1569.44,5841.0,1571.03,1573.18,1565.61,1569.44,5841.0
2024-06-21 09:30:00,1570.46,1570.46,1551.42,1558.8,3825.0,1570.46,1570.46,1551.42,1558.8,3825.0
2024-06-21 10:00:00,1558.1,1563.0,1555.26,1560.52,2288.0,1558.1,1563.0,1555.26,1560.52,2288.0
2024-06-21 10:30:00,1560.47,1562.83,1555.2,1561.42,1350.0,1560.47,1562.83,1555.2,1561.42,1350.0
2024-06-21 11:00:00,1561.19,1563.0,1559.36,1559.77,1293.0,1561.19,1563.0,1559.36,1559.77,1293.0
2024-06-21 11:30:00,1560.63,1560.63,1553.13,1560.2,1068.0,1560.63,1560.63,1553.13,1560.2,1068.0
2024-06-21 12:00:00,1560.96,1564.34,1560.96,1561.74,442.0,1560.96,1564.34,1560.96,1561.74,442.0
2024-06-21 12:30:00,1560.63,1566.23,1560.63,1564.57,655.0,1560.63,1566.23,1560.63,1564.57,655.0
2024-06-21 13:00:00,1565.52,1565.71,1563.61,1565.65,398.0,1565.52,1565.71,1563.61,1565.65,398.0
2024-06-21 13:30:00,1565.81,1570.33,1564.91,1568.84,1377.0,1565.81,1570.33,1564.91,1568.84,1377.0
2024-06-21 14:00:00,1568.1,1570.87,1567.43,1568.2,996.0,1568.1,1570.87,1567.43,1568.2,996.0
2024-06-21 14:30:00,1568.69,1569.51,1565.51,1566.61,774.0,1568.69,1569.51,1565.51,1566.61,774.0
2024-06-21 15:00:00,1566.88,1569.46,1565.08,1566.87,945.0,1566.88,1569.46,1565.08,1566.87,945.0
2024-06-21 15:30:00,1566.87,1572.41,1564.02,1571.8,3777.0,1566.87,1572.41,1564.02,1571.8,3777.0
2024-06-24 09:30:00,1580.31,1587.46,1569.35,1585.31,3379.0,1580.31,1587.46,1569.35,1585.31,3379.0
2024-06-24 10:00:00,1586.64,1594.63,1585.49,1594.63,1514.0,1586.64,1594.63,1585.49,1594.63,1514.0
2024-06-24 10:30:00,1594.86,1604.0,1594.4,1601.45,1768.0,1594.86,1604.0,1594.4,1601.45,1768.0
2024-06-24 11:00:00,1602.6,1602.6,1595.41,1597.27,702.0,1602.6,1602.6,1595.41,1597.27,702.0
2024-06-24 11:30:00,1597.64,1600.97,1594.87,1600.97,627.0,1597.64,1600.97,1594.87,1600.97,627.0
2024-06-24 12:00:00,1601.02,1603.43,1599.13,1599.74,953.0,1601.02,1603.43,1599.13,1599.74,953.0
2024-06-24 12:30:00,1599.74,1600.54,1596.83,1599.12,1019.0,1599.74,1600.54,1596.83,1599.12,1019.0
2024-06-24 13:00:00,1599.0,1599.0,1596.72,1597.82,523.0,1599.0,1599.0,1596.72,1597.82,523.0
2024-06-24 13:30:00,1598.15,1598.53,1593.99,1596.84,1263.0,1598.15,1598.53,1593.99,1596.84,1263.0
2024-06-24 14:00:00,1596.76,1601.03,1595.25,1601.03,1373.0,1596.76,1601.03,1595.25,1601.03,1373.0
2024-06-24 14:30:00,1600.95,1603.1,1600.12,1602.18,852.0,1600.95,1603.1,1600.12,1602.18,852.0
2024-06-24 15:00:00,1602.18,1603.09,1596.83,1597.98,1603.0,1602.18,1603.09,1596.83,1597.98,1603.0
2024-06-24 15:30:00,1597.23,1599.6,1591.67,1594.93,4977.0,1597.23,1599.6,1591.67,1594.93,4977.0
2024-06-25 09:30:00,1586.29,1592.1,1555.72,1582.85,1642.0,1586.29,1592.1,1555.72,1582.85,1642.0
2024-06-25 10:00:00,1580.21,1583.42,1572.99,1575.42,1309.0,1580.21,1583.42,1572.99,1575.42,1309.0
2024-06-25 10:30:00,1575.73,1584.0,1572.99,1584.0,1237.0,1575.73,1584.0,1572.99,1584.0,1237.0
2024-06-25 11:00:00,1582.84,1582.85,1576.31,1579.04,779.0,1582.84,1582.85,1576.31,1579.04,779.0
2024-06-25 11:30:00,1579.87,1579.87,1576.5,1576.88,584.0,1579.87,1579.87,1576.5,1576.88,584.0
2024-06-25 12:00:00,1575.09,1580.21,1575.09,1578.03,1051.0,1575.09,1580.21,1575.09,1578.03,1051.0
2024-06-25 12:30:00,1578.03,1582.22,1575.47,1582.22,547.0,1578.03,1582.22,1575.47,1582.22,547.0
2024-06-25 13:00:00,1582.43,1583.72,1580.5,1582.65,145.0,1582.43,1583.72,1580.5,1582.65,145.0
2024-06-25 13:30:00,1582.77,1584.73,1581.59,1581.6,342.0,1582.77,1584.73,1581.59,1581.6,342.0
2024-06-25 14:00:00,1581.29,1581.29,1577.47,1579.86,623.0,1581.29,1581.29,1577.47,1579.86,623.0
2024-06-25 14:30:00,1580.24,1581.95,1577.67,1581.95,644.0,1580.24,1581.95,1577.67,1581.95,644.0
2024-06-25 15:00:00,1581.94,1582.65,1579.94,1582.62,680.0,1581.94,1582.65,1579.94,1582.62,680.0
2024-06-25 15:30:00,1582.28,1583.24,1578.29,1580.24,3372.0,1582.28,1583.24,1578.29,1580.24,3372.0
2024-06-26 09:30:00,1571.69,1571.69,1560.0,1563.18,949.0,1571.69,1571.69,1560.0,1563.18,949.0
2024-06-26 10:00:00,1561.16,1561.16,1553.91,1555.12,761.0,1561.16,1561.16,1553.91,1555.12,761.0
2024-06-26 10:30:00,1556.01,1556.57,1548.69,1553.77,1124.0,1556.01,1556.57,1548.69,1553.77,1124.0
2024-06-26 11:00:00,1553.08,1558.72,1550.92,1556.59,1178.0,1553.08,1558.72,1550.92,1556.59,1178.0
2024-06-26 11:30:00,1558.0,1561.82,1556.93,1560.99,646.0,1558.0,1561.82,1556.93,1560.99,646.0
2024-06-26 12:00:00,1560.99,1562.08,1559.36,1561.83,554.0,1560.99,1562.08,1559.36,1561.83,554.0
2024-06-26 12:30:00,1562.33,1565.59,1560.14,1565.53,695.0,1562.33,1565.59,1560.14,1565.53,695.0
2024-06-26 13:00:00,1564.46,1564.54,1559.91,1560.94,591.0,1564.46,1564.54,1559.91,1560.94,591.0
2024-06-26 13:30:00,1562.03,1562.03,1560.07,1560.95,257.0,1562.03,1562.03,1560.07,1560.95,257.0
2024-06-26 14:00:00,1561.83,1567.0,1561.83,1564.75,680.0,1561.83,1567.0,1561.83,1564.75,680.0
2024-06-26 14:30:00,1566.1,1574.72,1566.1,1574.72,1300.0,1566.1,1574.72,1566.1,1574.72,1300.0
2024-06-26 15:00:00,1573.26,1573.82,1570.46,1572.83,1144.0,1573.26,1573.82,1570.46,1572.83,1144.0
2024-06-26 15:30:00,1573.56,1574.05,1567.78,1572.21,4408.0,1573.56,1574.05,1567.78,1572.21,4408.0
2024-06-27 09:30:00,1563.76,1569.05,1557.25,1557.87,1250.0,1563.76,1569.05,1557.25,1557.87,1250.0
2024-06-27 10:00:00,1560.11,1565.32,1560.1,1564.04,446.0,1560.11,1565.32,1560.1,1564.04,446.0
2024-06-27 10:30:00,1565.75,1567.8,1562.5,1562.5,257.0,1565.75,1567.8,1562.5,1562.5,257.0
2024-06-27 11:00:00,1563.14,1565.7,1560.46,1564.74,326.0,1563.14,1565.7,1560.46,1564.74,326.0
2024-06-27 11:30:00,1565.88,1570.01,1565.11,1568.0,494.0,1565.88,1570.01,1565.11,1568.0,494.0
2024-06-27 12:00:00,1567.03,1568.16,1566.07,1566.68,561.0,1567.03,1568.16,1566.07,1566.68,561.0
2024-06-27 12:30:00,1565.55,1567.55,1565.55,1566.33,250.0,1565.55,1567.55,1565.55,1566.33,250.0
2024-06-27 13:00:00,1567.99,1569.77,1566.56,1566.56,498.0,1567.99,1569.77,1566.56,1566.56,498.0
2024-06-27 13:30:00,1566.56,1567.2,1564.33,1567.01,595.0,1566.56,1567.2,1564.33,1567.01,595.0
2024-06-27 14:00:00,1566.86,1570.45,1565.83,1568.84,655.0,1566.86,1570.45,1565.83,1568.84,655.0
2024-06-27 14:30:00,1569.39,1572.2,1568.71,1571.9,388.0,1569.39,1572.2,1568.71,1571.9,388.0
2024-06-27 15:00:00,1571.67,1577.49,1571.38,1576.75,835.0,1571.67,1577.49,1571.38,1576.75,835.0
2024-06-27 15:30:00,1577.14,1581.25,1576.63,1580.69,1407.0,1577.14,1581.25,1576.63,1580.69,1407.0
2024-06-28 09:30:00,1581.44,1587.84,1576.44,1578.48,1586.0,1581.44,1587.84,1576.44,1578.48,1586.0
2024-06-28 10:00:00,1581.02,1581.02,1568.65,1574.66,1465.0,1581.02,1581.02,1568.65,1574.66,1465.0
2024-06-28 10:30:00,1574.66,1583.12,1572.94,1579.84,1247.0,1574.66,1583.12,1572.94,1579.84,1247.0
2024-06-28 11:00:00,1580.6,1580.6,1572.22,1576.91,1234.0,1580.6,1580.6,1572.22,1576.91,1234.0
2024-06-28 11:30:00,1576.78,1577.61,1568.07,1570.57,1225.0,1576.78,1577.61,1568.07,1570.57,1225.0
2024-06-28 12:00:00,1570.25,1572.64,1564.4,1569.16,1728.0,1570.25,1572.64,1564.4,1569.16,1728.0
2024-06-28 12:30:00,1569.32,1570.12,1568.3,1569.06,552.0,1569.32,1570.12,1568.3,1569.06,552.0
2024-06-28 13:00:00,1570.33,1574.39,1570.02,1573.55,2051.0,1570.33,1574.39,1570.02,1573.55,2051.0
2024-06-28 13:30:00,1573.2,1573.62,1569.43,1573.62,748.0,1573.2,1573.62,1569.43,1573.62,748.0
2024-06-28 14:00:00,1573.19,1576.11,1570.36,1571.22,1409.0,1573.19,1576.11,1570.36,1571.22,1409.0
2024-06-28 14:30:00,1570.56,1571.23,1563.21,1564.68,1099.0,1570.56,1571.23,1563.21,1564.68,1099.0
2024-06-28 15:00:00,1565.45,1567.0,1564.25,1565.19,863.0,1565.45,1567.0,1564.25,1565.19,863.0
2024-06-28 15:30:00,1565.19,1582.3,1563.55,1578.04,11710.0,1565.19,1582.3,1563.55,1578.04,11710.0
2024-07-01 09:30:00,1583.39,1589.02,1576.84,1576.84,1144.0,1583.39,1589.02,1576.84,1576.84,1144.0
2024-07-01 10:00:00,1579.76,1579.76,1563.74,1563.96,768.0,1579.76,1579.76,1563.74,1563.96,768.0
2024-07-01 10:30:00,1566.04,1575.47,1564.65,1572.79,888.0,1566.04,1575.47,1564.65,1572.79,888.0
2024-07-01 11:00:00,1572.19,1573.26,1567.8,1568.68,627.0,1572.19,1573.26,1567.8,1568.68,627.0
2024-07-01 11:30:00,1569.36,1572.78,1568.68,1572.5,823.0,1569.36,1572.78,1568.68,1572.5,823.0
2024-07-01 12:00:00,1571.83,1572.95,1568.74,1572.27,470.0,1571.83,1572.95,1568.74,1572.27,470.0
2024-07-01 12:30:00,1571.69,1572.89,1570.48,1571.0,475.0,1571.69,1572.89,1570.48,1571.0,475.0
2024-07-01 13:00:00,1571.19,1574.19,1570.23,1572.28,585.0,1571.19,1574.19,1570.23,1572.28,585.0
2024-07-01 13:30:00,1572.31,1578.19,1570.99,1575.12,2590.0,1572.31,1578.19,1570.99,1575.12,2590.0
2024-07-01 14:00:00,1575.32,1575.43,1572.92,1573.97,884.0,1575.32,1575.43,1572.92,1573.97,884.0
2024-07-01 14:30:00,1573.23,1578.21,1573.23,1577.16,1299.0,1573.23,1578.21,1573.23,1577.16,1299.0
2024-07-01 15:00:00,1578.34,1578.34,1575.89,1577.78,1513.0,1578.34,1578.34,1575.89,1577.78,1513.0
2024-07-01 15:30:00,1578.05,1581.25,1571.7,1576.79,5200.0,1578.05,1581.25,1571.7,1576.79,5200.0
2024-07-02 09:30:00,1565.25,1571.74,1565.25,1570.07,1045.0,1565.25,1571.74,1565.25,1570.07,1045.0
2024-07-02 10:00:00,1571.86,1575.82,1569.68,1573.39,1164.0,1571.86,1575.82,1569.68,1573.39,1164.0
2024-07-02 10:30:00,1569.97,1574.37,1568.64,1572.82,540.0,1569.97,1574.37,1568.64,1572.82,540.0
2024-07-02 11:00:00,1574.75,1576.23,1572.74,1574.93,1210.0,1574.75,1576.23,1572.74,1574.93,1210.0
2024-07-02 11:30:00,1575.23,1577.41,1570.25,1574.48,4985.0,1575.23,1577.41,1570.25,1574.48,4985.0
2024-07-02 12:00:00,1573.69,1574.84,1573.24,1574.54,1787.0,1573.69,1574.84,1573.24,1574.54,1787.0
2024-07-02 12:30:00,1574.55,1574.55,1570.04,1570.51,801.0,1574.55,1574.55,1570.04,1570.51,801.0
2024-07-02 13:00:00,1569.96,1572.24,1569.94,1570.17,520.0,1569.96,1572.24,1569.94,1570.17,520.0
2024-07-02 13:30:00,1570.03,1573.52,1570.03,1572.77,1152.0,1570.03,1573.52,1570.03,1572.77,1152.0
2024-07-02 14:00:00,1572.88,1573.0,1570.18,1571.97,1148.0,1572.88,1573.0,1570.18,1571.97,1148.0
2024-07-02 14:30:00,1571.27,1575.39,1571.09,1574.78,3432.0,1571.27,1575.39,1571.09,1574.78,3432.0
2024-07-02 15:00:00,1574.65,1578.52,1574.65,1578.5,1976.0,1574.65,1578.52,1574.65,1578.5,1976.0
2024-07-02 15:30:00,1578.5,1581.24,1576.14,1578.24,4155.0,1578.5,1581.24,1576.14,1578.24,4155.0
2024-07-03 09:30:00,1573.45,1577.83,1568.1,1570.99,1560.0,1573.45,1577.83,1568.1,1570.99,1560.0
2024-07-03 10:00:00,1572.44,1573.41,1562.52,1563.91,1400.0,1572.44,1573.41,1562.52,1563.91,1400.0
2024-07-03 10:30:00,1563.75,1564.23,1548.0,1550.62,1544.0,1563.75,1564.23,1548.0,1550.62,1544.0
2024-07-03 11:00:00,1550.62,1553.46,1548.64,1552.04,1023.0,1550.62,1553.46,1548.64,1552.04,1023.0
2024-07-03 11:30:00,1551.93,1554.14,1548.01,1549.32,1509.0,1551.93,1554.14,1548.01,1549.32,1509.0
2024-07-03 12:00:00,1549.32,1554.75,1548.02,1554.06,923.0,1549.32,1554.75,1548.02,1554.06,923.0
2024-07-03 12:30:00,1553.55,1555.87,1544.3,1548.24,3899.0,1553.55,1555.87,1544.3,1548.24,3899.0
2024-07-05 09:30:00,1543.1,1550.45,1532.91,1534.25,1819.0,1543.1,1550.45,1532.91,1534.25,1819.0
2024-07-05 10:00:00,1534.51,1536.6,1525.49,1525.49,2173.0,1534.51,1536.6,1525.49,1525.49,2173.0
2024-07-05 10:30:00,1526.62,1532.75,1525.87,1531.11,759.0,1526.62,1532.75,1525.87,1531.11,759.0
2024-07-05 11:00:00,1531.02,1531.72,1527.42,1531.72,1001.0,1531.02,1531.72,1527.42,1531.72,1001.0
2024-07-05 11:30:00,1531.95,1531.95,1526.47,1531.09,748.0,1531.95,1531.95,1526.47,1531.09,748.0
2024-07-05 12:00:00,1530.63,1531.1,1529.13,1529.13,459.0,1530.63,1531.1,1529.13,1529.13,459.0
2024-07-05 12:30:00,1528.77,1530.92,1528.73,1529.88,245.0,1528.77,1530.92,1528.73,1529.88,245.0
2024-07-05 13:00:00,1531.29,1531.57,1529.58,1530.64,703.0,1531.29,1531.57,1529.58,1530.64,703.0
2024-07-05 13:30:00,1529.47,1534.6,1529.47,1532.48,684.0,1529.47,1534.6,1529.47,1532.48,684.0
2024-07-05 14:00:00,1532.41,1536.38,1530.67,1531.43,1147.0,1532.41,1536.38,1530.67,1531.43,1147.0
2024-07-05 14:30:00,1533.81,1535.52,1533.81,1534.96,662.0,1533.81,1535.52,1533.81,1534.96,662.0
2024-07-05 15:00:00,1534.19,1535.3,1530.0,1531.47,1228.0,1534.19,1535.3,1530.0,1531.47,1228.0
2024-07-05 15:30:00,1531.64,1545.43,1531.64,1534.26,9517.0,1531.64,1545.43,1531.64,1534.26,9517.0
2024-07-08 09:30:00,1547.42,1563.62,1539.7,1559.07,3497.0,1547.42,1563.62,1539.7,1559.07,3497.0
2024-07-08 10:00:00,1560.04,1562.0,1555.0,1557.49,1056.0,1560.04,1562.0,1555.0,1557.49,1056.0
2024-07-08 10:30:00,1559.23,1560.5,1555.52,1559.53,1970.0,1559.23,1560.5,1555.52,1559.53,1970.0
2024-07-08 11:00:00,1559.74,1559.86,1552.84,1553.78,1923.0,1559.74,1559.86,1552.84,1553.78,1923.0
2024-07-08 11:30:00,1555.11,1556.41,1552.39,1556.41,456.0,1555.11,1556.41,1552.39,1556.41,456.0
2024-07-08 12:00:00,1556.21,1558.25,1553.68,1557.94,573.0,1556.21,1558.25,1553.68,1557.94,573.0
2024-07-08 12:30:00,1558.27,1559.14,1556.46,1556.97,853.0,1558.27,1559.14,1556.46,1556.97,853.0
2024-07-08 13:00:00,1555.85,1556.95,1555.11,1556.16,435.0,1555.85,1556.95,1555.11,1556.16,435.0
2024-07-08 13:30:00,1556.91,1558.76,1555.18,1557.34,1552.0,1556.91,1558.76,1555.18,1557.34,1552.0
2024-07-08 14:00:00,1556.48,1560.37,1556.48,1557.83,906.0,1556.48,1560.37,1556.48,1557.83,906.0
2024-07-08 14:30:00,1559.63,1561.03,1558.9,1560.26,718.0,1559.63,1561.03,1558.9,1560.26,718.0
2024-07-08 15:00:00,1561.03,1561.03,1555.76,1555.76,1511.0,1561.03,1561.03,1555.76,1555.76,1511.0
2024-07-08 15:30:00,1555.58,1555.66,1549.55,1551.98,2273.0,1555.58,1555.66,1549.55,1551.98,2273.0
2024-07-09 09:30:00,1559.5,1566.8,1557.22,1562.35,2387.0,1559.5,1566.8,1557.22,1562.35,2387.0
2024-07-09 10:00:00,1561.55,1562.08,1556.63,1561.06,878.0,1561.55,1562.08,1556.63,1561.06,878.0
2024-07-09 10:30:00,1561.99,1562.95,1557.98,1561.49,744.0,1561.99,1562.95,1557.98,1561.49,744.0
2024-07-09 11:00:00,1561.71,1564.32,1560.4,1563.5,1203.0,1561.71,1564.32,1560.4,1563.5,1203.0
2024-07-09 11:30:00,1564.26,1566.26,1562.96,1564.81,728.0,1564.26,1566.26,1562.96,1564.81,728.0
2024-07-09 12:00:00,1565.36,1566.01,1560.93,1562.34,818.0,1565.36,1566.01,1560.93,1562.34,818.0
2024-07-09 12:30:00,1561.88,1566.75,1561.51,1566.3,1050.0,1561.88,1566.75,1561.51,1566.3,1050.0
2024-07-09 13:00:00,1565.45,1566.36,1563.29,1563.29,989.0,1565.45,1566.36,1563.29,1563.29,989.0
2024-07-09 13:30:00,1564.25,1565.77,1562.14,1563.63,611.0,1564.25,1565.77,1562.14,1563.63,611.0
2024-07-09 14:00:00,1563.05,1563.87,1560.67,1560.67,1082.0,1563.05,1563.87,1560.67,1560.67,1082.0
2024-07-09 14:30:00,1560.93,1561.31,1556.5,1557.27,1088.0,1560.93,1561.31,1556.5,1557.27,1088.0
2024-07-09 15:00:00,1557.39,1557.95,1554.29,1557.58,461.0,1557.39,1557.95,1554.29,1557.58,461.0
2024-07-09 15:30:00,1556.82,1557.38,1551.01,1551.06,2675.0,1556.82,1557.38,1551.01,1551.06,2675.0
2024-07-10 09:30:00,1551.96,1556.31,1550.0,1553.03,1215.0,1551.96,1556.31,1550.0,1553.03,1215.0
2024-07-10 10:00:00,1553.83,1555.56,1548.83,1554.7,1098.0,1553.83,1555.56,1548.83,1554.7,1098.0
2024-07-10 10:30:00,1554.73,1557.37,1545.36,1545.36,1498.0,1554.73,1557.37,1545.36,1545.36,1498.0
2024-07-10 11:00:00,1546.76,1549.27,1546.37,1548.45,695.0,1546.76,1549.27,1546.37,1548.45,695.0
2024-07-10 11:30:00,1548.95,1550.0,1548.08,1548.64,590.0,1548.95,1550.0,1548.08,1548.64,590.0
2024-07-10 12:00:00,1549.36,1550.97,1549.25,1550.0,2027.0,1549.36,1550.97,1549.25,1550.0,2027.0
2024-07-10 12:30:00,1547.67,1550.62,1547.36,1547.36,1227.0,1547.67,1550.62,1547.36,1547.36,1227.0
2024-07-10 13:00:00,1549.33,1551.02,1546.93,1546.93,871.0,1549.33,1551.02,1546.93,1546.93,871.0
2024-07-10 13:30:00,1549.4,1550.6,1547.0,1547.9,1392.0,1549.4,1550.6,1547.0,1547.9,1392.0
2024-07-10 14:00:00,1548.91,1550.41,1548.1,1550.41,356.0,1548.91,1550.41,1548.1,1550.41,356.0
2024-07-10 14:30:00,1549.26,1550.45,1548.37,1550.23,917.0,1549.26,1550.45,1548.37,1550.23,917.0
2024-07-10 15:00:00,1550.24,1556.67,1549.71,1555.54,2263.0,1550.24,1556.67,1549.71,1555.54,2263.0
2024-07-10 15:30:00,1556.52,1561.74,1556.48,1561.74,2171.0,1556.52,1561.74,1556.48,1561.74,2171.0
2024-07-11 09:30:00,1560.09,1564.99,1558.09,1562.55,1101.0,1560.09,1564.99,1558.09,1562.55,1101.0
2024-07-11 10:00:00,1560.73,1570.0,1560.73,1569.21,996.0,1560.73,1570.0,1560.73,1569.21,996.0
2024-07-11 10:30:00,1566.87,1572.22,1565.53,1570.2,463.0,1566.87,1572.22,1565.53,1570.2,463.0
2024-07-11 11:00:00,1571.27,1573.2,1568.14,1573.2,477.0,1571.27,1573.2,1568.14,1573.2,477.0
2024-07-11 11:30:00,1573.01,1577.79,1572.23,1577.36,857.0,1573.01,1577.79,1572.23,1577.36,857.0
2024-07-11 12:00:00,1576.39,1576.39,1572.64,1572.9,243.0,1576.39,1576.39,1572.64,1572.9,243.0
2024-07-11 12:30:00,1572.0,1574.0,1569.2,1572.38,642.0,1572.0,1574.0,1569.2,1572.38,642.0
2024-07-11 13:00:00,1572.63,1573.2,1571.83,1572.2,576.0,1572.63,1573.2,1571.83,1572.2,576.0
2024-07-11 13:30:00,1573.21,1575.61,1572.96,1575.19,1165.0,1573.21,1575.61,1572.96,1575.19,1165.0
2024-07-11 14:00:00,1574.3,1577.38,1574.18,1574.19,924.0,1574.3,1577.38,1574.18,1574.19,924.0
2024-07-11 14:30:00,1573.39,1574.46,1571.03,1571.03,570.0,1573.39,1574.46,1571.03,1571.03,570.0
2024-07-11 15:00:00,1571.44,1572.42,1569.78,1570.85,688.0,1571.44,1572.42,1569.78,1570.85,688.0
2024-07-11 15:30:00,1572.1,1574.59,1570.95,1574.35,3465.0,1572.1,1574.59,1570.95,1574.35,3465.0
2024-07-12 09:30:00,1580.0,1582.5,1572.83,1578.63,1390.0,1580.0,1582.5,1572.83,1578.63,1390.0
2024-07-12 10:00:00,1578.88,1588.06,1577.81,1586.33,418.0,1578.88,1588.06,1577.81,1586.33,418.0
2024-07-12 10:30:00,1588.84,1594.42,1585.8,1589.43,1721.0,1588.84,1594.42,1585.8,1589.43,1721.0
2024-07-12 11:00:00,1590.01,1593.8,1588.23,1590.27,1678.0,1590.01,1593.8,1588.23,1590.27,1678.0
2024-07-12 11:30:00,1590.29,1595.0,1590.29,1594.48,1573.0,1590.29,1595.0,1590.29,1594.48,1573.0
2024-07-12 12:00:00,1594.16,1596.98,1592.1,1595.24,1221.0,1594.16,1596.98,1592.1,1595.24,1221.0
2024-07-12 12:30:00,1596.1,1599.66,1594.51,1598.58,1315.0,1596.1,1599.66,1594.51,1598.58,1315.0
2024-07-12 13:00:00,1598.44,1599.29,1596.15,1597.14,470.0,1598.44,1599.29,1596.15,1597.14,470.0
2024-07-12 13:30:00,1597.97,1599.29,1596.47,1596.47,1942.0,1597.97,1599.29,1596.47,1596.47,1942.0
2024-07-12 14:00:00,1597.83,1600.05,1597.15,1599.76,1742.0,1597.83,1600.05,1597.15,1599.76,1742.0
2024-07-12 14:30:00,1599.76,1603.79,1598.4,1603.79,3602.0,1599.76,1603.79,1598.4,1603.79,3602.0
2024-07-12 15:00:00,1603.78,1609.62,1601.44,1609.62,1480.0,1603.78,1609.62,1601.44,1609.62,1480.0
2024-07-12 15:30:00,1608.34,1611.99,1598.25,1600.51,7117.0,1608.34,1611.99,1598.25,1600.51,7117.0
2024-07-15 09:30:00,1593.38,1614.64,1587.78,1600.98,2874.0,1593.38,1614.64,1587.78,1600.98,2874.0
2024-07-15 10:00:00,1602.96,1602.96,1596.34,1598.53,407.0,1602.96,1602.96,1596.34,1598.53,407.0
2024-07-15 10:30:00,1598.73,1600.61,1587.58,1587.58,1178.0,1598.73,1600.61,1587.58,1587.58,1178.0
2024-07-15 11:00:00,1585.94,1591.8,1585.94,1588.47,2284.0,1585.94,1591.8,1585.94,1588.47,2284.0
2024-07-15 11:30:00,1587.46,1592.83,1585.53,1591.42,1657.0,1587.46,1592.83,1585.53,1591.42,1657.0
2024-07-15 12:00:00,1591.42,1591.79,1588.56,1590.12,1639.0,1591.42,1591.79,1588.56,1590.12,1639.0
2024-07-15 12:30:00,1590.72,1591.85,1587.31,1590.3,1522.0,1590.72,1591.85,1587.31,1590.3,1522.0
2024-07-15 13:00:00,1591.04,1601.85,1590.87,1597.46,1781.0,1591.04,1601.85,1590.87,1597.46,1781.0
2024-07-15 13:30:00,1595.52,1598.62,1593.48,1596.03,1053.0,1595.52,1598.62,1593.48,1596.03,1053.0
2024-07-15 14:00:00,1596.76,1597.44,1595.39,1596.72,667.0,1596.76,1597.44,1595.39,1596.72,667.0
2024-07-15 14:30:00,1597.38,1600.76,1596.85,1600.42,1380.0,1597.38,1600.76,1596.85,1600.42,1380.0
2024-07-15 15:00:00,1599.04,1599.89,1592.66,1594.9,1454.0,1599.04,1599.89,1592.66,1594.9,1454.0
2024-07-15 15:30:00,1595.31,1598.86,1591.92,1598.07,7562.0,1595.31,1598.86,1591.92,1598.07,7562.0
2024-07-16 09:30:00,1589.81,1614.92,1570.01,1605.32,1353.0,1589.81,1614.92,1570.01,1605.32,1353.0
2024-07-16 10:00:00,1603.04,1610.97,1600.18,1609.97,1277.0,1603.04,1610.97,1600.18,1609.97,1277.0
2024-07-16 10:30:00,1608.63,1609.5,1601.41,1601.41,1319.0,1608.63,1609.5,1601.41,1601.41,1319.0
2024-07-16 11:00:00,1603.68,1604.23,1598.51,1600.9,518.0,1603.68,1604.23,1598.51,1600.9,518.0
2024-07-16 11:30:00,1600.0,1600.0,1594.22,1596.23,567.0,1600.0,1600.0,1594.22,1596.23,567.0
2024-07-16 12:00:00,1595.74,1605.21,1595.11,1602.21,1366.0,1595.74,1605.21,1595.11,1602.21,1366.0
2024-07-16 12:30:00,1601.18,1601.2,1599.07,1601.02,402.0,1601.18,1601.2,1599.07,1601.02,402.0
2024-07-16 13:00:00,1602.23,1602.23,1597.73,1598.35,468.0,1602.23,1602.23,1597.73,1598.35,468.0
2024-07-16 13:30:00,1599.97,1605.49,1599.0,1605.49,958.0,1599.97,1605.49,1599.0,1605.49,958.0
2024-07-16 14:00:00,1605.23,1605.46,1601.47,1601.92,516.0,1605.23,1605.46,1601.47,1601.92,516.0
2024-07-16 14:30:00,1601.92,1605.79,1600.43,1605.73,1028.0,1601.92,1605.79,1600.43,1605.73,1028.0
2024-07-16 15:00:00,1605.76,1605.76,1600.46,1601.84,788.0,1605.76,1605.76,1600.46,1601.84,788.0
2024-07-16 15:30:00,1601.8,1610.63,1601.8,1608.64,4214.0,1601.8,1610.63,1601.8,1608.64,4214.0
2024-07-17 09:30:00,1615.38,1624.45,1613.78,1623.12,1127.0,1615.38,1624.45,1613.78,1623.12,1127.0
2024-07-17 10:00:00,1625.0,1625.86,1618.19,1618.77,695.0,1625.0,1625.86,1618.19,1618.77,695.0
2024-07-17 10:30:00,1616.04,1618.29,1613.25,1617.18,776.0,1616.04,1618.29,1613.25,1617.18,776.0
2024-07-17 11:00:00,1617.29,1620.34,1616.12,1617.42,585.0,1617.29,1620.34,1616.12,1617.42,585.0
2024-07-17 11:30:00,1617.73,1619.58,1615.12,1619.03,661.0,1617.73,1619.58,1615.12,1619.03,661.0
2024-07-17 12:00:00,1619.45,1619.62,1615.16,1617.27,892.0,1619.45,1619.62,1615.16,1617.27,892.0
2024-07-17 12:30:00,1617.27,1618.79,1617.07,1617.12,203.0,1617.27,1618.79,1617.07,1617.12,203.0
2024-07-17 13:00:00,1615.85,1616.62,1614.84,1616.01,700.0,1615.85,1616.62,1614.84,1616.01,700.0
2024-07-17 13:30:00,1615.58,1616.91,1612.69,1616.59,395.0,1615.58,1616.91,1612.69,1616.59,395.0
2024-07-17 14:00:00,1615.33,1621.64,1614.01,1621.64,1538.0,1615.33,1621.64,1614.01,1621.64,1538.0
2024-07-17 14:30:00,1621.38,1622.29,1617.71,1617.71,1150.0,1621.38,1622.29,1617.71,1617.71,1150.0
2024-07-17 15:00:00,1619.4,1620.74,1614.82,1617.69,1357.0,1619.4,1620.74,1614.82,1617.69,1357.0
2024-07-17 15:30:00,1617.58,1622.17,1614.3,1619.41,5404.0,1617.58,1622.17,1614.3,1619.41,5404.0
2024-07-18 09:30:00,1612.29,1621.49,1607.42,1617.0,1492.0,1612.29,1621.49,1607.42,1617.0,1492.0
2024-07-18 10:00:00,1617.58,1623.99,1616.93,1622.02,3100.0,1617.58,1623.99,1616.93,1622.02,3100.0
2024-07-18 10:30:00,1622.02,1623.43,1620.07,1620.8,7204.0,1622.02,1623.43,1620.07,1620.8,7204.0
2024-07-18 11:00:00,1620.8,1649.17,1620.0,1649.17,2323.0,1620.8,1649.17,1620.0,1649.17,2323.0
2024-07-18 11:30:00,1647.73,1651.95,1637.22,1640.88,1233.0,1647.73,1651.95,1637.22,1640.88,1233.0
2024-07-18 12:00:00,1640.18,1640.69,1633.73,1635.28,1336.0,1640.18,1640.69,1633.73,1635.28,1336.0
2024-07-18 12:30:00,1635.4,1637.34,1631.43,1637.34,464.0,1635.4,1637.34,1631.43,1637.34,464.0
2024-07-18 13:00:00,1636.33,1638.71,1629.43,1630.0,1150.0,1636.33,1638.71,1629.43,1630.0,1150.0
2024-07-18 13:30:00,1630.1,1632.51,1624.3,1626.03,1517.0,1630.1,1632.51,1624.3,1626.03,1517.0
2024-07-18 14:00:00,1626.18,1627.81,1621.54,1623.25,673.0,1626.18,1627.81,1621.54,1623.25,673.0
2024-07-18 14:30:00,1623.3,1625.11,1618.67,1618.67,1981.0,1623.3,1625.11,1618.67,1618.67,1981.0
2024-07-18 15:00:00,1619.28,1624.73,1619.21,1621.58,1110.0,1619.28,1624.73,1619.21,1621.58,1110.0
2024-07-18 15:30:00,1620.7,1624.71,1611.1,1613.03,6625.0,1620.7,1624.71,1611.1,1613.03,6625.0
2024-07-19 09:30:00,1621.13,1621.13,1588.97,1595.43,2291.0,1621.13,1621.13,1588.97,1595.43,2291.0
2024-07-19 10:00:00,1598.33,1602.14,1595.0,1595.0,611.0,1598.33,1602.14,1595.0,1595.0,611.0
2024-07-19 10:30:00,1595.0,1597.65,1580.7,1580.7,502.0,1595.0,1597.65,1580.7,1580.7,502.0
2024-07-19 11:00:00,1583.35,1590.14,1580.77,1583.39,1232.0,1583.35,1590.14,1580.77,1583.39,1232.0
2024-07-19 11:30:00,1585.15,1586.76,1582.89,1585.58,733.0,1585.15,1586.76,1582.89,1585.58,733.0
2024-07-19 12:00:00,1586.59,1590.99,1584.73,1585.43,1051.0,1586.59,1590.99,1584.73,1585.43,1051.0
2024-07-19 12:30:00,1585.43,1585.43,1580.0,1580.35,660.0,1585.43,1585.43,1580.0,1580.35,660.0
2024-07-19 13:00:00,1580.04,1580.87,1576.5,1576.57,1343.0,1580.04,1580.87,1576.5,1576.57,1343.0
2024-07-19 13:30:00,1575.94,1583.22,1575.02,1583.15,1379.0,1575.94,1583.22,1575.02,1583.15,1379.0
2024-07-19 14:00:00,1583.29,1584.28,1575.22,1577.03,696.0,1583.29,1584.28,1575.22,1577.03,696.0
2024-07-19 14:30:00,1575.68,1579.52,1574.47,1578.15,866.0,1575.68,1579.52,1574.47,1578.15,866.0
2024-07-19 15:00:00,1577.99,1580.53,1576.43,1579.36,788.0,1577.99,1580.53,1576.43,1579.36,788.0
2024-07-19 15:30:00,1578.78,1581.07,1571.83,1572.75,4295.0,1578.78,1581.07,1571.83,1572.75,4295.0
2024-07-22 09:30:00,1572.55,1582.28,1570.4,1570.4,1394.0,1572.55,1582.28,1570.4,1570.4,1394.0
2024-07-22 10:00:00,1566.6,1571.98,1562.51,1564.84,991.0,1566.6,1571.98,1562.51,1564.84,991.0
2024-07-22 10:30:00,1564.84,1571.21,1564.84,1569.43,1096.0,1564.84,1571.21,1564.84,1569.43,1096.0
2024-07-22 11:00:00,1570.02,1572.67,1566.75,1571.76,717.0,1570.02,1572.67,1566.75,1571.76,717.0
2024-07-22 11:30:00,1572.13,1572.14,1569.21,1569.52,1283.0,1572.13,1572.14,1569.21,1569.52,1283.0
2024-07-22 12:00:00,1570.42,1574.37,1567.63,1567.63,653.0,1570.42,1574.37,1567.63,1567.63,653.0
2024-07-22 12:30:00,1566.01,1572.5,1563.75,1571.76,960.0,1566.01,1572.5,1563.75,1571.76,960.0
2024-07-22 13:00:00,1571.34,1575.98,1571.34,1573.97,1345.0,1571.34,1575.98,1571.34,1573.97,1345.0
2024-07-22 13:30:00,1574.25,1574.37,1571.48,1573.5,765.0,1574.25,1574.37,1571.48,1573.5,765.0
2024-07-22 14:00:00,1572.63,1573.5,1566.76,1567.33,889.0,1572.63,1573.5,1566.76,1567.33,889.0
2024-07-22 14:30:00,1568.79,1569.48,1566.16,1567.05,1590.0,1568.79,1569.48,1566.16,1567.05,1590.0
2024-07-22 15:00:00,1567.05,1568.22,1565.05,1565.42,1020.0,1567.05,1568.22,1565.05,1565.42,1020.0
2024-07-22 15:30:00,1565.42,1566.91,1561.34,1563.43,3476.0,1565.42,1566.91,1561.34,1563.43,3476.0
2024-07-23 09:30:00,1568.41,1571.98,1562.5,1562.5,2044.0,1568.41,1571.98,1562.5,1562.5,2044.0
2024-07-23 10:00:00,1564.58,1568.13,1550.68,1551.86,2139.0,1564.58,1568.13,1550.68,1551.86,2139.0
2024-07-23 10:30:00,1552.76,1567.42,1551.85,1563.69,2267.0,1552.76,1567.42,1551.85,1563.69,2267.0
2024-07-23 11:00:00,1563.88,1567.46,1561.86,1564.02,1197.0,1563.88,1567.46,1561.86,1564.02,1197.0
2024-07-23 11:30:00,1564.99,1568.92,1564.26,1565.12,1439.0,1564.99,1568.92,1564.26,1565.12,1439.0
2024-07-23 12:00:00,1563.93,1566.11,1563.67,1563.85,671.0,1563.93,1566.11,1563.67,1563.85,671.0
2024-07-23 12:30:00,1565.13,1566.22,1563.13,1566.22,419.0,1565.13,1566.22,1563.13,1566.22,419.0
2024-07-23 13:00:00,1567.37,1568.23,1562.54,1563.2,1372.0,1567.37,1568.23,1562.54,1563.2,1372.0
2024-07-23 13:30:00,1563.65,1564.94,1562.23,1563.27,623.0,1563.65,1564.94,1562.23,1563.27,623.0
2024-07-23 14:00:00,1563.26,1564.93,1560.08,1560.08,987.0,1563.26,1564.93,1560.08,1560.08,987.0
2024-07-23 14:30:00,1561.07,1561.85,1558.47,1560.0,1641.0,1561.07,1561.85,1558.47,1560.0,1641.0
2024-07-23 15:00:00,1560.0,1561.03,1557.6,1558.0,820.0,1560.0,1561.03,1557.6,1558.0,820.0
2024-07-23 15:30:00,1557.35,1565.77,1557.34,1563.43,3659.0,1557.35,1565.77,1557.34,1563.43,3659.0
2024-07-24 09:30:00,1561.48,1571.59,1554.42,1554.6,1233.0,1561.48,1571.59,1554.42,1554.6,1233.0
2024-07-24 10:00:00,1554.6,1560.23,1553.2,1558.53,1414.0,1554.6,1560.23,1553.2,1558.53,1414.0
2024-07-24 10:30:00,1559.13,1560.73,1557.56,1559.04,644.0,1559.13,1560.73,1557.56,1559.04,644.0
2024-07-24 11:00:00,1558.6,1563.39,1557.41,1561.95,1060.0,1558.6,1563.39,1557.41,1561.95,1060.0
2024-07-24 11:30:00,1562.0,1567.61,1562.0,1567.09,1403.0,1562.0,1567.61,1562.0,1567.09,1403.0
2024-07-24 12:00:00,1570.12,1571.16,1566.64,1568.17,1001.0,1570.12,1571.16,1566.64,1568.17,1001.0
2024-07-24 12:30:00,1568.9,1569.65,1567.7,1567.81,512.0,1568.9,1569.65,1567.7,1567.81,512.0
2024-07-24 13:00:00,1567.48,1569.08,1566.45,1566.66,473.0,1567.48,1569.08,1566.45,1566.66,473.0
2024-07-24 13:30:00,1566.54,1568.43,1565.46,1566.44,521.0,1566.54,1568.43,1565.46,1566.44,521.0
2024-07-24 14:00:00,1566.48,1566.81,1562.2,1563.16,527.0,1566.48,1566.81,1562.2,1563.16,527.0
2024-07-24 14:30:00,1563.21,1566.0,1562.68,1565.82,1395.0,1563.21,1566.0,1562.68,1565.82,1395.0
2024-07-24 15:00:00,1565.28,1569.12,1564.41,1568.93,1975.0,1565.28,1569.12,1564.41,1568.93,1975.0
2024-07-24 15:30:00,1568.94,1570.8,1562.51,1565.05,7259.0,1568.94,1570.8,1562.51,1565.05,7259.0
2024-07-25 09:30:00,1567.97,1583.67,1560.05,1580.82,1722.0,1567.97,1583.67,1560.05,1580.82,1722.0
2024-07-25 10:00:00,1580.02,1582.22,1573.86,1580.14,1131.0,1580.02,1582.22,1573.86,1580.14,1131.0
2024-07-25 10:30:00,1575.18,1580.14,1573.06,1575.05,638.0,1575.18,1580.14,1573.06,1575.05,638.0
2024-07-25 11:00:00,1574.88,1576.93,1573.89,1573.89,1226.0,1574.88,1576.93,1573.89,1573.89,1226.0
2024-07-25 11:30:00,1574.94,1580.11,1573.86,1576.55,1262.0,1574.94,1580.11,1573.86,1576.55,1262.0
2024-07-25 12:00:00,1577.35,1578.35,1576.89,1578.1,1271.0,1577.35,1578.35,1576.89,1578.1,1271.0
2024-07-25 12:30:00,1577.54,1579.04,1576.2,1576.2,817.0,1577.54,1579.04,1576.2,1576.2,817.0
2024-07-25 13:00:00,1577.91,1579.28,1575.36,1576.57,589.0,1577.91,1579.28,1575.36,1576.57,589.0
2024-07-25 13:30:00,1576.87,1577.15,1573.17,1573.17,1110.0,1576.87,1577.15,1573.17,1573.17,1110.0
2024-07-25 14:00:00,1571.43,1571.98,1568.76,1570.07,663.0,1571.43,1571.98,1568.76,1570.07,663.0
2024-07-25 14:30:00,1570.07,1574.1,1565.82,1567.96,981.0,1570.07,1574.1,1565.82,1567.96,981.0
2024-07-25 15:00:00,1567.88,1572.1,1564.35,1572.1,1440.0,1567.88,1572.1,1564.35,1572.1,1440.0
2024-07-25 15:30:00,1571.62,1575.61,1570.07,1573.72,7994.0,1571.62,1575.61,1570.07,1573.72,7994.0
2024-07-26 09:30:00,1580.76,1590.76,1580.67,1588.09,4412.0,1580.76,1590.76,1580.67,1588.09,4412.0
2024-07-26 10:00:00,1588.09,1618.16,1584.95,1616.27,2735.0,1588.09,1618.16,1584.95,1616.27,2735.0
2024-07-26 10:30:00,1614.51,1614.51,1605.61,1605.61,1836.0,1614.51,1614.51,1605.61,1605.61,1836.0
2024-07-26 11:00:00,1607.26,1608.93,1605.14,1607.57,1696.0,1607.26,1608.93,1605.14,1607.57,1696.0
2024-07-26 11:30:00,1607.62,1610.0,1605.1,1610.0,1017.0,1607.62,1610.0,1605.1,1610.0,1017.0
2024-07-26 12:00:00,1610.0,1613.07,1610.0,1610.71,2703.0,1610.0,1613.07,1610.0,1610.71,2703.0
2024-07-26 12:30:00,1611.27,1613.21,1608.88,1613.21,1172.0,1611.27,1613.21,1608.88,1613.21,1172.0
2024-07-26 13:00:00,1613.48,1615.94,1612.96,1614.82,689.0,1613.48,1615.94,1612.96,1614.82,689.0
2024-07-26 13:30:00,1614.77,1615.99,1613.34,1615.6,1169.0,1614.77,1615.99,1613.34,1615.6,1169.0
2024-07-26 14:00:00,1616.11,1616.54,1612.83,1613.75,1246.0,1616.11,1616.54,1612.83,1613.75,1246.0
2024-07-26 14:30:00,1613.75,1614.51,1611.03,1611.03,1010.0,1613.75,1614.51,1611.03,1611.03,1010.0
2024-07-26 15:00:00,1610.77,1612.56,1610.39,1611.5,1445.0,1610.77,1612.56,1610.39,1611.5,1445.0
2024-07-26 15:30:00,1611.48,1617.35,1610.09,1613.32,10242.0,1611.48,1617.35,1610.09,1613.32,10242.0
2024-07-29 09:30:00,1615.0,1624.21,1609.52,1615.9,1394.0,1615.0,1624.21,1609.52,1615.9,1394.0
2024-07-29 10:00:00,1615.19,1620.81,1610.44,1617.81,1472.0,1615.19,1620.81,1610.44,1617.81,1472.0
2024-07-29 10:30:00,1617.97,1626.41,1614.93,1625.41,940.0,1617.97,1626.41,1614.93,1625.41,940.0
2024-07-29 11:00:00,1626.36,1626.36,1617.36,1621.07,1114.0,1626.36,1626.36,1617.36,1621.07,1114.0
2024-07-29 11:30:00,1620.82,1625.24,1620.82,1622.98,5468.0,1620.82,1625.24,1620.82,1622.98,5468.0
2024-07-29 12:00:00,1621.46,1622.33,1618.72,1618.72,727.0,1621.46,1622.33,1618.72,1618.72,727.0
2024-07-29 12:30:00,1619.67,1620.02,1614.16,1614.18,589.0,1619.67,1620.02,1614.16,1614.18,589.0
2024-07-29 13:00:00,1614.17,1615.04,1613.58,1614.93,859.0,1614.17,1615.04,1613.58,1614.93,859.0
2024-07-29 13:30:00,1613.6,1616.06,1612.63,1615.4,516.0,1613.6,1616.06,1612.63,1615.4,516.0
2024-07-29 14:00:00,1615.37,1619.73,1614.0,1618.15,648.0,1615.37,1619.73,1614.0,1618.15,648.0
2024-07-29 14:30:00,1620.0,1620.14,1616.88,1619.15,561.0,1620.0,1620.14,1616.88,1619.15,561.0
2024-07-29 15:00:00,1619.09,1621.1,1617.57,1618.92,2114.0,1619.09,1621.1,1617.57,1618.92,2114.0
2024-07-29 15:30:00,1619.07,1625.97,1618.17,1624.52,10377.0,1619.07,1625.97,1618.17,1624.52,10377.0
2024-07-30 09:30:00,1627.9,1652.0,1627.9,1650.16,1841.0,1627.9,1652.0,1627.9,1650.16,1841.0
2024-07-30 10:00:00,1650.76,1659.39,1650.75,1658.96,2139.0,1650.76,1659.39,1650.75,1658.96,2139.0
2024-07-30 10:30:00,1659.03,1660.74,1652.05,1652.88,1806.0,1659.03,1660.74,1652.05,1652.88,1806.0
2024-07-30 11:00:00,1652.06,1653.05,1647.81,1648.0,1143.0,1652.06,1653.05,1647.81,1648.0,1143.0
2024-07-30 11:30:00,1648.27,1651.67,1646.06,1647.42,855.0,1648.27,1651.67,1646.06,1647.42,855.0
2024-07-30 12:00:00,1646.78,1646.78,1643.25,1643.77,501.0,1646.78,1646.78,1643.25,1643.77,501.0
2024-07-30 12:30:00,1647.43,1652.35,1647.43,1648.6,2649.0,1647.43,1652.35,1647.43,1648.6,2649.0
2024-07-30 13:00:00,1648.56,1649.74,1644.37,1645.49,967.0,1648.56,1649.74,1644.37,1645.49,967.0
2024-07-30 13:30:00,1646.56,1648.94,1646.06,1648.48,903.0,1646.56,1648.94,1646.06,1648.48,903.0
2024-07-30 14:00:00,1647.34,1647.43,1641.91,1643.57,1615.0,1647.34,1647.43,1641.91,1643.57,1615.0
2024-07-30 14:30:00,1643.78,1646.51,1639.63,1641.06,988.0,1643.78,1646.51,1639.63,1641.06,988.0
2024-07-30 15:00:00,1641.46,1644.62,1640.91,1643.95,902.0,1641.46,1644.62,1640.91,1643.95,902.0
2024-07-30 15:30:00,1644.55,1646.1,1642.05,1643.55,5526.0,1644.55,1646.1,1642.05,1643.55,5526.0
2024-07-31 09:30:00,1650.0,1655.03,1633.05,1635.91,1171.0,1650.0,1655.03,1633.05,1635.91,1171.0
2024-07-31 10:00:00,1636.21,1639.98,1632.01,1639.62,1175.0,1636.21,1639.98,1632.01,1639.62,1175.0
2024-07-31 10:30:00,1640.03,1642.36,1636.98,1639.15,1199.0,1640.03,1642.36,1636.98,1639.15,1199.0
2024-07-31 11:00:00,1638.62,1645.15,1638.62,1641.05,770.0,1638.62,1645.15,1638.62,1641.05,770.0
2024-07-31 11:30:00,1641.81,1642.72,1638.84,1639.81,887.0,1641.81,1642.72,1638.84,1639.81,887.0
2024-07-31 12:00:00,1639.81,1640.29,1635.96,1638.89,858.0,1639.81,1640.29,1635.96,1638.89,858.0
2024-07-31 12:30:00,1638.98,1642.47,1638.18,1638.19,901.0,1638.98,1642.47,1638.18,1638.19,901.0
2024-07-31 13:00:00,1638.71,1638.95,1635.05,1636.8,449.0,1638.71,1638.95,1635.05,1636.8,449.0
2024-07-31 13:30:00,1635.84,1642.25,1635.26,1641.49,700.0,1635.84,1642.25,1635.26,1641.49,700.0
2024-07-31 14:00:00,1639.76,1644.57,1637.64,1638.04,643.0,1639.76,1644.57,1637.64,1638.04,643.0
2024-07-31 14:30:00,1637.9,1647.64,1636.73,1644.23,2272.0,1637.9,1647.64,1636.73,1644.23,2272.0
2024-07-31 15:00:00,1644.59,1648.58,1637.39,1638.75,2592.0,1644.59,1648.58,1637.39,1638.75,2592.0
2024-07-31 15:30:00,1639.42,1644.61,1635.06,1637.25,5497.0,1639.42,1644.61,1635.06,1637.25,5497.0
2024-08-01 09:30:00,1637.89,1642.06,1586.75,1590.8,3848.0,1637.89,1642.06,1586.75,1590.8,3848.0
2024-08-01 10:00:00,1590.0,1602.84,1586.28,1588.74,3442.0,1590.0,1602.84,1586.28,1588.74,3442.0
2024-08-01 10:30:00,1588.74,1588.74,1567.77,1575.0,2718.0,1588.74,1588.74,1567.77,1575.0,2718.0
2024-08-01 11:00:00,1575.0,1576.99,1560.35,1563.68,1979.0,1575.0,1576.99,1560.35,1563.68,1979.0
2024-08-01 11:30:00,1563.36,1564.65,1551.31,1555.0,3589.0,1563.36,1564.65,1551.31,1555.0,3589.0
2024-08-01 12:00:00,1555.01,1556.99,1551.04,1554.97,2345.0,1555.01,1556.99,1551.04,1554.97,2345.0
2024-08-01 12:30:00,1555.03,1555.65,1547.77,1553.83,1957.0,1555.03,1555.65,1547.77,1553.83,1957.0
2024-08-01 13:00:00,1552.72,1562.41,1552.7,1559.68,1367.0,1552.72,1562.41,1552.7,1559.68,1367.0
2024-08-01 13:30:00,1559.67,1559.67,1550.01,1553.89,1907.0,1559.67,1559.67,1550.01,1553.89,1907.0
2024-08-01 14:00:00,1554.12,1554.7,1543.98,1544.63,3047.0,1554.12,1554.7,1543.98,1544.63,3047.0
2024-08-01 14:30:00,1544.4,1560.85,1543.34,1559.63,2821.0,1544.4,1560.85,1543.34,1559.63,2821.0
2024-08-01 15:00:00,1559.77,1561.06,1550.23,1559.91,3444.0,1559.77,1561.06,1550.23,1559.91,3444.0
2024-08-01 15:30:00,1559.4,1573.69,1559.0,1566.49,10431.0,1559.4,1573.69,1559.0,1566.49,10431.0
2024-08-02 09:30:00,1552.93,1572.17,1549.99,1568.01,1670.0,1552.93,1572.17,1549.99,1568.01,1670.0
2024-08-02 10:00:00,1566.98,1567.92,1538.2,1539.06,2169.0,1566.98,1567.92,1538.2,1539.06,2169.0
2024-08-02 10:30:00,1539.38,1557.95,1539.37,1555.71,2248.0,1539.38,1557.95,1539.37,1555.71,2248.0
2024-08-02 11:00:00,1556.01,1557.23,1551.56,1557.06,1129.0,1556.01,1557.23,1551.56,1557.06,1129.0
2024-08-02 11:30:00,1556.64,1562.63,1555.99,1560.06,2221.0,1556.64,1562.63,1555.99,1560.06,2221.0
2024-08-02 12:00:00,1560.06,1564.25,1559.82,1562.67,1594.0,1560.06,1564.25,1559.82,1562.67,1594.0
2024-08-02 12:30:00,1563.63,1564.68,1561.22,1563.32,844.0,1563.63,1564.68,1561.22,1563.32,844.0
2024-08-02 13:00:00,1564.07,1564.07,1558.55,1562.97,738.0,1564.07,1564.07,1558.55,1562.97,738.0
2024-08-02 13:30:00,1561.25,1564.98,1561.15,1562.67,903.0,1561.25,1564.98,1561.15,1562.67,903.0
2024-08-02 14:00:00,1562.14,1564.0,1552.18,1553.73,2641.0,1562.14,1564.0,1552.18,1553.73,2641.0
2024-08-02 14:30:00,1552.77,1553.9,1550.02,1553.23,959.0,1552.77,1553.9,1550.02,1553.23,959.0
2024-08-02 15:00:00,1551.12,1564.49,1550.91,1564.49,1261.0,1551.12,1564.49,1550.91,1564.49,1261.0
2024-08-02 15:30:00,1564.5,1564.5,1553.59,1559.98,4622.0,1564.5,1564.5,1553.59,1559.98,4622.0
2024-08-05 09:30:00,1527.26,1541.0,1510.5,1510.98,2647.0,1527.26,1541.0,1510.5,1510.98,2647.0
2024-08-05 10:00:00,1514.99,1527.26,1501.57,1501.77,2103.0,1514.99,1527.26,1501.57,1501.77,2103.0
2024-08-05 10:30:00,1502.35,1508.41,1493.05,1501.63,1632.0,1502.35,1508.41,1493.05,1501.63,1632.0
2024-08-05 11:00:00,1506.79,1506.79,1500.83,1502.96,1168.0,1506.79,1506.79,1500.83,1502.96,1168.0
2024-08-05 11:30:00,1502.29,1506.99,1499.69,1505.5,616.0,1502.29,1506.99,1499.69,1505.5,616.0
2024-08-05 12:00:00,1505.0,1512.61,1503.25,1509.74,1909.0,1505.0,1512.61,1503.25,1509.74,1909.0
2024-08-05 12:30:00,1509.73,1510.64,1500.01,1502.27,895.0,1509.73,1510.64,1500.01,1502.27,895.0
2024-08-05 13:00:00,1502.25,1510.26,1497.82,1507.88,1895.0,1502.25,1510.26,1497.82,1507.88,1895.0
2024-08-05 13:30:00,1508.51,1508.75,1501.0,1502.02,1239.0,1508.51,1508.75,1501.0,1502.02,1239.0
2024-08-05 14:00:00,1503.97,1507.03,1499.25,1505.84,986.0,1503.97,1507.03,1499.25,1505.84,986.0
2024-08-05 14:30:00,1506.57,1506.62,1500.05,1506.01,1788.0,1506.57,1506.62,1500.05,1506.01,1788.0
2024-08-05 15:00:00,1505.34,1506.38,1501.73,1502.11,1059.0,1505.34,1506.38,1501.73,1502.11,1059.0
2024-08-05 15:30:00,1500.84,1514.73,1496.92,1511.76,7346.0,1500.84,1514.73,1496.92,1511.76,7346.0
2024-08-06 09:30:00,1527.84,1533.12,1510.0,1528.03,1373.0,1527.84,1533.12,1510.0,1528.03,1373.0
2024-08-06 10:00:00,1531.23,1531.23,1520.0,1522.98,686.0,1531.23,1531.23,1520.0,1522.98,686.0
2024-08-06 10:30:00,1519.79,1523.51,1510.0,1513.85,1454.0,1519.79,1523.51,1510.0,1513.85,1454.0
2024-08-06 11:00:00,1512.27,1516.21,1508.25,1509.38,2086.0,1512.27,1516.21,1508.25,1509.38,2086.0
2024-08-06 11:30:00,1508.21,1522.1,1507.38,1519.24,1168.0,1508.21,1522.1,1507.38,1519.24,1168.0
2024-08-06 12:00:00,1519.24,1527.15,1517.53,1518.02,856.0,1519.24,1527.15,1517.53,1518.02,856.0
2024-08-06 12:30:00,1517.61,1522.24,1514.53,1520.84,1174.0,1517.61,1522.24,1514.53,1520.84,1174.0
2024-08-06 13:00:00,1520.31,1522.48,1517.31,1519.23,890.0,1520.31,1522.48,1517.31,1519.23,890.0
2024-08-06 13:30:00,1516.35,1521.6,1516.35,1520.0,418.0,1516.35,1521.6,1516.35,1520.0,418.0
2024-08-06 14:00:00,1520.2,1521.55,1519.04,1520.96,1028.0,1520.2,1521.55,1519.04,1520.96,1028.0
2024-08-06 14:30:00,1521.5,1525.11,1520.19,1520.19,1162.0,1521.5,1525.11,1520.19,1520.19,1162.0
2024-08-06 15:00:00,1518.39,1519.37,1512.81,1516.74,1389.0,1518.39,1519.37,1512.81,1516.74,1389.0
2024-08-06 15:30:00,1516.68,1516.9,1503.82,1503.82,7135.0,1516.68,1516.9,1503.82,1503.82,7135.0
2024-08-07 09:30:00,1519.33,1536.71,1514.0,1536.71,1415.0,1519.33,1536.71,1514.0,1536.71,1415.0
2024-08-07 10:00:00,1534.25,1535.43,1523.48,1527.46,827.0,1534.25,1535.43,1523.48,1527.46,827.0
2024-08-07 10:30:00,1528.3,1531.28,1523.21,1530.82,945.0,1528.3,1531.28,1523.21,1530.82,945.0
2024-08-07 11:00:00,1529.14,1531.0,1525.24,1525.24,606.0,1529.14,1531.0,1525.24,1525.24,606.0
2024-08-07 11:30:00,1524.59,1534.19,1524.38,1524.38,1193.0,1524.59,1534.19,1524.38,1524.38,1193.0
2024-08-07 12:00:00,1524.88,1529.96,1522.67,1529.61,1221.0,1524.88,1529.96,1522.67,1529.61,1221.0
2024-08-07 12:30:00,1525.24,1525.6,1515.0,1519.59,822.0,1525.24,1525.6,1515.0,1519.59,822.0
2024-08-07 13:00:00,1517.38,1519.96,1511.0,1517.76,944.0,1517.38,1519.96,1511.0,1517.76,944.0
2024-08-07 13:30:00,1518.06,1520.1,1508.02,1509.45,664.0,1518.06,1520.1,1508.02,1509.45,664.0
2024-08-07 14:00:00,1507.26,1511.56,1505.85,1506.02,1261.0,1507.26,1511.56,1505.85,1506.02,1261.0
2024-08-07 14:30:00,1506.36,1511.84,1504.65,1504.74,2831.0,1506.36,1511.84,1504.65,1504.74,2831.0
2024-08-07 15:00:00,1505.09,1510.03,1505.09,1507.3,1608.0,1505.09,1510.03,1505.09,1507.3,1608.0
2024-08-07 15:30:00,1505.52,1507.71,1491.03,1495.52,6335.0,1505.52,1507.71,1491.03,1495.52,6335.0
2024-08-08 09:30:00,1498.06,1511.9,1495.06,1503.51,1263.0,1498.06,1511.9,1495.06,1503.51,1263.0
2024-08-08 10:00:00,1501.45,1513.13,1501.45,1508.72,1721.0,1501.45,1513.13,1501.45,1508.72,1721.0
2024-08-08 10:30:00,1507.0,1514.46,1504.64,1513.79,1338.0,1507.0,1514.46,1504.64,1513.79,1338.0
2024-08-08 11:00:00,1514.3,1519.1,1512.26,1516.57,1798.0,1514.3,1519.1,1512.26,1516.57,1798.0
2024-08-08 11:30:00,1515.34,1516.34,1510.95,1513.67,691.0,1515.34,1516.34,1510.95,1513.67,691.0
2024-08-08 12:00:00,1511.24,1513.41,1510.0,1512.56,860.0,1511.24,1513.41,1510.0,1512.56,860.0
2024-08-08 12:30:00,1510.33,1512.46,1506.96,1506.96,785.0,1510.33,1512.46,1506.96,1506.96,785.0
2024-08-08 13:00:00,1508.13,1512.89,1506.99,1511.86,696.0,1508.13,1512.89,1506.99,1511.86,696.0
2024-08-08 13:30:00,1513.77,1517.75,1510.67,1514.37,1190.0,1513.77,1517.75,1510.67,1514.37,1190.0
2024-08-08 14:00:00,1515.41,1519.24,1514.71,1516.04,664.0,1515.41,1519.24,1514.71,1516.04,664.0
2024-08-08 14:30:00,1516.67,1518.47,1514.72,1515.29,763.0,1516.67,1518.47,1514.72,1515.29,763.0
2024-08-08 15:00:00,1515.4,1516.3,1512.2,1512.21,1461.0,1515.4,1516.3,1512.2,1512.21,1461.0
2024-08-08 15:30:00,1511.57,1517.71,1507.17,1514.11,4000.0,1511.57,1517.71,1507.17,1514.11,4000.0
2024-08-09 09:30:00,1521.67,1524.0,1509.47,1513.15,546.0,1521.67,1524.0,1509.47,1513.15,546.0
2024-08-09 10:00:00,1513.47,1521.28,1513.46,1521.28,502.0,1513.47,1521.28,1513.46,1521.28,502.0
2024-08-09 10:30:00,1517.15,1524.0,1513.35,1513.35,1035.0,1517.15,1524.0,1513.35,1513.35,1035.0
2024-08-09 11:00:00,1512.53,1521.38,1511.76,1517.38,323.0,1512.53,1521.38,1511.76,1517.38,323.0
2024-08-09 11:30:00,1514.66,1522.72,1514.66,1518.21,645.0,1514.66,1522.72,1514.66,1518.21,645.0
2024-08-09 12:00:00,1517.89,1521.03,1515.2,1518.41,431.0,1517.89,1521.03,1515.2,1518.41,431.0
2024-08-09 12:30:00,1520.5,1521.42,1518.52,1519.9,672.0,1520.5,1521.42,1518.52,1519.9,672.0
2024-08-09 13:00:00,1519.08,1525.24,1519.07,1525.24,230.0,1519.08,1525.24,1519.07,1525.24,230.0
2024-08-09 13:30:00,1527.01,1527.02,1522.42,1522.43,1137.0,1527.01,1527.02,1522.42,1522.43,1137.0
2024-08-09 14:00:00,1523.43,1524.45,1519.14,1520.68,517.0,1523.43,1524.45,1519.14,1520.68,517.0
2024-08-09 14:30:00,1518.73,1525.46,1518.0,1520.42,774.0,1518.73,1525.46,1518.0,1520.42,774.0
2024-08-09 15:00:00,1520.42,1521.64,1518.34,1520.04,1141.0,1520.42,1521.64,1518.34,1520.04,1141.0
2024-08-09 15:30:00,1520.13,1524.64,1518.85,1521.69,3220.0,1520.13,1524.64,1518.85,1521.69,3220.0
2024-08-12 09:30:00,1526.25,1541.65,1517.44,1520.0,1449.0,1526.25,1541.65,1517.44,1520.0,1449.0
2024-08-12 10:00:00,1523.0,1525.33,1517.4,1518.0,804.0,1523.0,1525.33,1517.4,1518.0,804.0
2024-08-12 10:30:00,1519.77,1524.7,1519.77,1522.17,180.0,1519.77,1524.7,1519.77,1522.17,180.0
2024-08-12 11:00:00,1522.0,1523.82,1519.15,1520.64,699.0,1522.0,1523.82,1519.15,1520.64,699.0
2024-08-12 11:30:00,1520.64,1523.0,1518.51,1520.14,216.0,1520.64,1523.0,1518.51,1520.14,216.0
2024-08-12 12:00:00,1520.14,1524.02,1520.14,1524.01,1202.0,1520.14,1524.02,1520.14,1524.01,1202.0
2024-08-12 12:30:00,1519.22,1520.82,1513.23,1513.23,951.0,1519.22,1520.82,1513.23,1513.23,951.0
2024-08-12 13:00:00,1514.0,1516.47,1510.93,1512.09,688.0,1514.0,1516.47,1510.93,1512.09,688.0
2024-08-12 13:30:00,1508.38,1511.42,1505.62,1505.62,426.0,1508.38,1511.42,1505.62,1505.62,426.0
2024-08-12 14:00:00,1506.77,1511.31,1506.77,1509.26,229.0,1506.77,1511.31,1506.77,1509.26,229.0
2024-08-12 14:30:00,1511.09,1515.84,1509.61,1510.09,659.0,1511.09,1515.84,1509.61,1510.09,659.0
2024-08-12 15:00:00,1512.49,1514.86,1511.74,1513.86,944.0,1512.49,1514.86,1511.74,1513.86,944.0
2024-08-12 15:30:00,1512.55,1512.55,1505.76,1506.19,2319.0,1512.55,1512.55,1505.76,1506.19,2319.0
2024-08-13 09:30:00,1518.31,1518.31,1508.16,1513.02,1760.0,1518.31,1518.31,1508.16,1513.02,1760.0
2024-08-13 10:00:00,1512.97,1513.96,1510.61,1512.02,1871.0,1512.97,1513.96,1510.61,1512.02,1871.0
2024-08-13 10:30:00,1512.02,1513.98,1512.01,1513.38,1280.0,1512.02,1513.98,1512.01,1513.38,1280.0
2024-08-13 11:00:00,1513.3,1515.26,1512.89,1513.69,1160.0,1513.3,1515.26,1512.89,1513.69,1160.0
2024-08-13 11:30:00,1512.79,1513.82,1511.29,1512.27,1175.0,1512.79,1513.82,1511.29,1512.27,1175.0
2024-08-13 12:00:00,1511.5,1513.62,1511.5,1511.97,1065.0,1511.5,1513.62,1511.5,1511.97,1065.0
2024-08-13 12:30:00,1511.97,1514.58,1511.55,1513.84,767.0,1511.97,1514.58,1511.55,1513.84,767.0
2024-08-13 13:00:00,1513.0,1514.39,1512.34,1514.16,1112.0,1513.0,1514.39,1512.34,1514.16,1112.0
2024-08-13 13:30:00,1514.16,1520.65,1514.0,1520.65,593.0,1514.16,1520.65,1514.0,1520.65,593.0
2024-08-13 14:00:00,1521.69,1521.69,1515.27,1517.08,727.0,1521.69,1521.69,1515.27,1517.08,727.0
2024-08-13 14:30:00,1517.32,1519.99,1515.05,1517.24,1746.0,1517.32,1519.99,1515.05,1517.24,1746.0
2024-08-13 15:00:00,1518.72,1521.78,1517.23,1520.5,1017.0,1518.72,1521.78,1517.23,1520.5,1017.0
2024-08-13 15:30:00,1521.76,1522.97,1518.46,1520.87,4725.0,1521.76,1522.97,1518.46,1520.87,4725.0
2024-08-14 09:30:00,1528.59,1537.17,1523.08,1534.09,976.0,1528.59,1537.17,1523.08,1534.09,976.0
2024-08-14 10:00:00,1533.05,1541.48,1529.76,1541.36,1362.0,1533.05,1541.48,1529.76,1541.36,1362.0
2024-08-14 10:30:00,1539.0,1539.98,1533.79,1536.43,973.0,1539.0,1539.98,1533.79,1536.43,973.0
2024-08-14 11:00:00,1536.27,1538.4,1534.25,1534.25,717.0,1536.27,1538.4,1534.25,1534.25,717.0
2024-08-14 11:30:00,1534.25,1536.98,1529.5,1529.5,2075.0,1534.25,1536.98,1529.5,1529.5,2075.0
2024-08-14 12:00:00,1531.2,1531.2,1521.91,1522.12,916.0,1531.2,1531.2,1521.91,1522.12,916.0
2024-08-14 12:30:00,1521.92,1529.83,1521.91,1529.6,1108.0,1521.92,1529.83,1521.91,1529.6,1108.0
2024-08-14 13:00:00,1528.0,1532.78,1528.0,1531.99,1355.0,1528.0,1532.78,1528.0,1531.99,1355.0
2024-08-14 13:30:00,1529.6,1531.57,1528.01,1530.18,687.0,1529.6,1531.57,1528.01,1530.18,687.0
2024-08-14 14:00:00,1530.18,1530.18,1525.02,1528.43,1082.0,1530.18,1530.18,1525.02,1528.43,1082.0
2024-08-14 14:30:00,1529.49,1531.39,1528.82,1530.2,747.0,1529.49,1531.39,1528.82,1530.2,747.0
2024-08-14 15:00:00,1531.17,1534.44,1530.04,1532.44,1394.0,1531.17,1534.44,1530.04,1532.44,1394.0
2024-08-14 15:30:00,1530.93,1537.06,1530.04,1534.03,5184.0,1530.93,1537.06,1530.04,1534.03,5184.0
2024-08-15 09:30:00,1550.0,1565.47,1549.87,1559.0,1970.0,1550.0,1565.47,1549.87,1559.0,1970.0
2024-08-15 10:00:00,1556.52,1562.01,1551.04,1553.76,760.0,1556.52,1562.01,1551.04,1553.76,760.0
2024-08-15 10:30:00,1553.31,1556.3,1552.53,1554.02,863.0,1553.31,1556.3,1552.53,1554.02,863.0
2024-08-15 11:00:00,1553.91,1557.24,1552.5,1557.24,288.0,1553.91,1557.24,1552.5,1557.24,288.0
2024-08-15 11:30:00,1555.39,1558.07,1554.4,1554.4,1286.0,1555.39,1558.07,1554.4,1554.4,1286.0
2024-08-15 12:00:00,1556.06,1557.63,1553.63,1557.63,381.0,1556.06,1557.63,1553.63,1557.63,381.0
2024-08-15 12:30:00,1557.47,1560.08,1553.18,1553.28,915.0,1557.47,1560.08,1553.18,1553.28,915.0
2024-08-15 13:00:00,1552.81,1553.05,1548.82,1548.82,1702.0,1552.81,1553.05,1548.82,1548.82,1702.0
2024-08-15 13:30:00,1550.09,1550.41,1548.2,1549.35,473.0,1550.09,1550.41,1548.2,1549.35,473.0
2024-08-15 14:00:00,1549.35,1550.01,1547.0,1548.5,491.0,1549.35,1550.01,1547.0,1548.5,491.0
2024-08-15 14:30:00,1548.32,1550.35,1547.01,1549.3,955.0,1548.32,1550.35,1547.01,1549.3,955.0
2024-08-15 15:00:00,1548.23,1552.05,1547.86,1551.35,1053.0,1548.23,1552.05,1547.86,1551.35,1053.0
2024-08-15 15:30:00,1550.75,1551.37,1541.03,1545.6,3993.0,1550.75,1551.37,1541.03,1545.6,3993.0
2024-08-16 09:30:00,1540.75,1556.77,1539.93,1556.77,885.0,1540.75,1556.77,1539.93,1556.77,885.0
2024-08-16 10:00:00,1548.95,1556.82,1547.99,1548.0,833.0,1548.95,1556.82,1547.99,1548.0,833.0
2024-08-16 10:30:00,1557.77,1557.77,1547.78,1550.01,214.0,1557.77,1557.77,1547.78,1550.01,214.0
2024-08-16 11:00:00,1552.03,1560.0,1552.03,1556.43,185.0,1552.03,1560.0,1552.03,1556.43,185.0
2024-08-16 11:30:00,1556.64,1560.21,1552.48,1558.13,513.0,1556.64,1560.21,1552.48,1558.13,513.0
2024-08-16 12:00:00,1558.83,1561.3,1558.24,1558.25,900.0,1558.83,1561.3,1558.24,1558.25,900.0
2024-08-16 12:30:00,1558.25,1562.21,1558.19,1561.98,196.0,1558.25,1562.21,1558.19,1561.98,196.0
2024-08-16 13:00:00,1561.48,1563.55,1558.62,1558.94,687.0,1561.48,1563.55,1558.62,1558.94,687.0
2024-08-16 13:30:00,1558.5,1561.13,1557.15,1560.35,319.0,1558.5,1561.13,1557.15,1560.35,319.0
2024-08-16 14:00:00,1560.35,1560.35,1552.3,1553.16,978.0,1560.35,1560.35,1552.3,1553.16,978.0
2024-08-16 14:30:00,1552.69,1553.5,1550.33,1551.47,432.0,1552.69,1553.5,1550.33,1551.47,432.0
2024-08-16 15:00:00,1552.58,1555.64,1548.89,1549.14,1014.0,1552.58,1555.64,1548.89,1549.14,1014.0
2024-08-16 15:30:00,1548.89,1550.94,1543.09,1548.65,5275.0,1548.89,1550.94,1543.09,1548.65,5275.0
2024-08-19 09:30:00,1550.38,1567.18,1550.38,1561.49,892.0,1550.38,1567.18,1550.38,1561.49,892.0
2024-08-19 10:00:00,1565.78,1567.54,1560.26,1567.54,744.0,1565.78,1567.54,1560.26,1567.54,744.0
2024-08-19 10:30:00,1565.1,1569.23,1563.82,1566.1,369.0,1565.1,1569.23,1563.82,1566.1,369.0
2024-08-19 11:00:00,1563.97,1564.9,1558.57,1558.57,539.0,1563.97,1564.9,1558.57,1558.57,539.0
2024-08-19 11:30:00,1560.0,1562.37,1558.57,1561.57,83.0,1560.0,1562.37,1558.57,1561.57,83.0
2024-08-19 12:00:00,1560.97,1562.95,1560.0,1561.5,432.0,1560.97,1562.95,1560.0,1561.5,432.0
2024-08-19 12:30:00,1560.77,1562.4,1560.17,1561.6,361.0,1560.77,1562.4,1560.17,1561.6,361.0
2024-08-19 13:00:00,1560.41,1562.32,1559.04,1559.86,643.0,1560.41,1562.32,1559.04,1559.86,643.0
2024-08-19 13:30:00,1559.96,1562.0,1559.95,1561.44,173.0,1559.96,1562.0,1559.95,1561.44,173.0
2024-08-19 14:00:00,1559.93,1562.52,1558.8,1560.53,486.0,1559.93,1562.52,1558.8,1560.53,486.0
2024-08-19 14:30:00,1559.3,1562.6,1559.3,1562.53,269.0,1559.3,1562.6,1559.3,1562.53,269.0
2024-08-19 15:00:00,1561.87,1562.5,1558.76,1560.12,780.0,1561.87,1562.5,1558.76,1560.12,780.0
2024-08-19 15:30:00,1559.67,1561.08,1554.38,1557.63,1599.0,1559.67,1561.08,1554.38,1557.63,1599.0
2024-08-20 09:30:00,1561.96,1572.55,1551.57,1558.84,693.0,1561.96,1572.55,1551.57,1558.84,693.0
2024-08-20 10:00:00,1557.13,1562.7,1556.97,1556.97,171.0,1557.13,1562.7,1556.97,1556.97,171.0
2024-08-20 10:30:00,1560.43,1564.11,1554.67,1554.67,805.0,1560.43,1564.11,1554.67,1554.67,805.0
2024-08-20 11:00:00,1554.0,1557.26,1550.0,1550.01,266.0,1554.0,1557.26,1550.0,1550.01,266.0
2024-08-20 11:30:00,1547.22,1552.8,1546.05,1546.06,403.0,1547.22,1552.8,1546.05,1546.06,403.0
2024-08-20 12:00:00,1546.86,1551.19,1544.59,1544.6,498.0,1546.86,1551.19,1544.59,1544.6,498.0
2024-08-20 12:30:00,1544.78,1548.07,1544.5,1545.74,157.0,1544.78,1548.07,1544.5,1545.74,157.0
2024-08-20 13:00:00,1547.01,1550.63,1543.84,1544.5,687.0,1547.01,1550.63,1543.84,1544.5,687.0
2024-08-20 13:30:00,1544.79,1546.74,1541.99,1544.28,306.0,1544.79,1546.74,1541.99,1544.28,306.0
2024-08-20 14:00:00,1547.91,1548.55,1543.69,1548.55,178.0,1547.91,1548.55,1543.69,1548.55,178.0
2024-08-20 14:30:00,1548.79,1549.67,1544.0,1547.99,792.0,1548.79,1549.67,1544.0,1547.99,792.0
2024-08-20 15:00:00,1547.44,1551.41,1544.65,1546.38,323.0,1547.44,1551.41,1544.65,1546.38,323.0
2024-08-20 15:30:00,1546.55,1549.87,1542.45,1549.86,3147.0,1546.55,1549.87,1542.45,1549.86,3147.0
2024-08-21 09:30:00,1558.89,1559.54,1540.89,1544.42,1204.0,1558.89,1559.54,1540.89,1544.42,1204.0
2024-08-21 10:00:00,1548.4,1555.05,1543.63,1555.05,618.0,1548.4,1555.05,1543.63,1555.05,618.0
2024-08-21 10:30:00,1550.04,1558.73,1550.04,1555.64,647.0,1550.04,1558.73,1550.04,1555.64,647.0
2024-08-21 11:00:00,1553.29,1559.64,1552.54,1558.49,514.0,1553.29,1559.64,1552.54,1558.49,514.0
2024-08-21 11:30:00,1559.97,1569.7,1559.73,1563.74,2808.0,1559.97,1569.7,1559.73,1563.74,2808.0
2024-08-21 12:00:00,1563.61,1566.8,1562.44,1566.3,1402.0,1563.61,1566.8,1562.44,1566.3,1402.0
2024-08-21 12:30:00,1568.82,1569.87,1565.55,1569.87,287.0,1568.82,1569.87,1565.55,1569.87,287.0
2024-08-21 13:00:00,1568.14,1571.18,1566.17,1571.18,1093.0,1568.14,1571.18,1566.17,1571.18,1093.0
2024-08-21 13:30:00,1573.7,1575.98,1570.23,1572.31,1025.0,1573.7,1575.98,1570.23,1572.31,1025.0
2024-08-21 14:00:00,1573.49,1574.0,1571.27,1572.0,594.0,1573.49,1574.0,1571.27,1572.0,594.0
2024-08-21 14:30:00,1572.09,1573.83,1570.62,1571.41,527.0,1572.09,1573.83,1570.62,1571.41,527.0
2024-08-21 15:00:00,1571.98,1572.41,1569.1,1569.83,334.0,1571.98,1572.41,1569.1,1569.83,334.0
2024-08-21 15:30:00,1569.83,1570.48,1565.11,1565.39,2164.0,1569.83,1570.48,1565.11,1565.39,2164.0
2024-08-22 09:30:00,1562.78,1571.88,1550.76,1560.4,1062.0,1562.78,1571.88,1550.76,1560.4,1062.0
2024-08-22 10:00:00,1556.54,1562.19,1556.54,1562.18,389.0,1556.54,1562.19,1556.54,1562.18,389.0
2024-08-22 10:30:00,1560.72,1567.2,1559.87,1560.46,907.0,1560.72,1567.2,1559.87,1560.46,907.0
2024-08-22 11:00:00,1560.64,1561.05,1555.79,1558.75,744.0,1560.64,1561.05,1555.79,1558.75,744.0
2024-08-22 11:30:00,1560.7,1563.63,1556.66,1562.38,564.0,1560.7,1563.63,1556.66,1562.38,564.0
2024-08-22 12:00:00,1563.26,1567.57,1561.91,1564.54,184.0,1563.26,1567.57,1561.91,1564.54,184.0
2024-08-22 12:30:00,1563.33,1566.15,1560.85,1564.15,798.0,1563.33,1566.15,1560.85,1564.15,798.0
2024-08-22 13:00:00,1564.42,1566.45,1558.43,1558.43,229.0,1564.42,1566.45,1558.43,1558.43,229.0
2024-08-22 13:30:00,1557.68,1558.38,1550.77,1552.37,214.0,1557.68,1558.38,1550.77,1552.37,214.0
2024-08-22 14:00:00,1550.78,1555.92,1550.78,1554.79,541.0,1550.78,1555.92,1550.78,1554.79,541.0
2024-08-22 14:30:00,1554.76,1559.28,1554.0,1555.72,596.0,1554.76,1559.28,1554.0,1555.72,596.0
2024-08-22 15:00:00,1555.78,1561.15,1555.78,1558.6,2706.0,1555.78,1561.15,1555.78,1558.6,2706.0
2024-08-22 15:30:00,1558.12,1566.32,1557.54,1564.43,4955.0,1558.12,1566.32,1557.54,1564.43,4955.0
2024-08-23 09:30:00,1572.26,1578.74,1565.15,1569.53,518.0,1572.26,1578.74,1565.15,1569.53,518.0
2024-08-23 10:00:00,1576.16,1580.0,1570.56,1577.04,396.0,1576.16,1580.0,1570.56,1577.04,396.0
2024-08-23 10:30:00,1577.76,1586.0,1574.21,1580.59,1238.0,1577.76,1586.0,1574.21,1580.59,1238.0
2024-08-23 11:00:00,1583.65,1588.87,1583.57,1587.45,211.0,1583.65,1588.87,1583.57,1587.45,211.0
2024-08-23 11:30:00,1587.5,1592.59,1581.56,1582.37,1782.0,1587.5,1592.59,1581.56,1582.37,1782.0
2024-08-23 12:00:00,1582.37,1582.37,1575.01,1576.04,726.0,1582.37,1582.37,1575.01,1576.04,726.0
2024-08-23 12:30:00,1576.56,1580.19,1576.22,1580.19,779.0,1576.56,1580.19,1576.22,1580.19,779.0
2024-08-23 13:00:00,1579.48,1581.58,1576.81,1579.0,607.0,1579.48,1581.58,1576.81,1579.0,607.0
2024-08-23 13:30:00,1577.47,1577.76,1573.48,1577.63,438.0,1577.47,1577.76,1573.48,1577.63,438.0
2024-08-23 14:00:00,1575.97,1578.99,1575.65,1577.56,663.0,1575.97,1578.99,1575.65,1577.56,663.0
2024-08-23 14:30:00,1576.7,1577.09,1574.9,1575.51,474.0,1576.7,1577.09,1574.9,1575.51,474.0
2024-08-23 15:00:00,1575.12,1577.34,1572.73,1576.51,739.0,1575.12,1577.34,1572.73,1576.51,739.0
2024-08-23 15:30:00,1576.51,1578.98,1573.19,1577.69,2417.0,1576.51,1578.98,1573.19,1577.69,2417.0
2024-08-26 09:30:00,1580.19,1589.63,1575.13,1581.35,2826.0,1580.19,1589.63,1575.13,1581.35,2826.0
2024-08-26 10:00:00,1582.86,1586.93,1582.5,1584.63,343.0,1582.86,1586.93,1582.5,1584.63,343.0
2024-08-26 10:30:00,1585.0,1587.67,1580.07,1581.67,434.0,1585.0,1587.67,1580.07,1581.67,434.0
2024-08-26 11:00:00,1580.0,1581.24,1574.81,1575.98,565.0,1580.0,1581.24,1574.81,1575.98,565.0
2024-08-26 11:30:00,1578.27,1578.28,1573.52,1577.69,109.0,1578.27,1578.28,1573.52,1577.69,109.0
2024-08-26 12:00:00,1578.21,1579.82,1575.31,1578.37,230.0,1578.21,1579.82,1575.31,1578.37,230.0
2024-08-26 12:30:00,1579.8,1579.98,1578.05,1578.31,162.0,1579.8,1579.98,1578.05,1578.31,162.0
2024-08-26 13:00:00,1577.82,1578.83,1576.31,1576.32,452.0,1577.82,1578.83,1576.31,1576.32,452.0
2024-08-26 13:30:00,1574.89,1576.86,1570.29,1572.5,636.0,1574.89,1576.86,1570.29,1572.5,636.0
2024-08-26 14:00:00,1573.08,1575.72,1571.9,1574.66,337.0,1573.08,1575.72,1571.9,1574.66,337.0
2024-08-26 14:30:00,1574.42,1576.41,1574.26,1574.87,429.0,1574.42,1576.41,1574.26,1574.87,429.0
2024-08-26 15:00:00,1574.87,1580.37,1574.86,1577.91,680.0,1574.87,1580.37,1574.86,1577.91,680.0
2024-08-26 15:30:00,1576.94,1583.96,1570.83,1575.62,2118.0,1576.94,1583.96,1570.83,1575.62,2118.0
2024-08-27 09:30:00,1570.0,1585.87,1566.3,1585.87,961.0,1570.0,1585.87,1566.3,1585.87,961.0
2024-08-27 10:00:00,1579.48,1583.08,1577.97,1580.53,573.0,1579.48,1583.08,1577.97,1580.53,573.0
2024-08-27 10:30:00,1583.08,1583.41,1577.26,1580.34,782.0,1583.08,1583.41,1577.26,1580.34,782.0
2024-08-27 11:00:00,1583.41,1583.41,1573.1,1574.79,799.0,1583.41,1583.41,1573.1,1574.79,799.0
2024-08-27 11:30:00,1574.72,1577.65,1572.12,1577.65,298.0,1574.72,1577.65,1572.12,1577.65,298.0
2024-08-27 12:00:00,1575.11,1577.5,1572.57,1574.58,349.0,1575.11,1577.5,1572.57,1574.58,349.0
2024-08-27 12:30:00,1574.58,1578.19,1572.45,1577.29,522.0,1574.58,1578.19,1572.45,1577.29,522.0
2024-08-27 13:00:00,1577.29,1582.77,1577.29,1580.04,295.0,1577.29,1582.77,1577.29,1580.04,295.0
2024-08-27 13:30:00,1578.67,1580.66,1578.57,1579.06,675.0,1578.67,1580.66,1578.57,1579.06,675.0
2024-08-27 14:00:00,1581.64,1584.05,1579.54,1580.73,243.0,1581.64,1584.05,1579.54,1580.73,243.0
2024-08-27 14:30:00,1580.48,1583.02,1578.92,1578.92,963.0,1580.48,1583.02,1578.92,1578.92,963.0
2024-08-27 15:00:00,1579.4,1580.62,1574.3,1578.04,1543.0,1579.4,1580.62,1574.3,1578.04,1543.0
2024-08-27 15:30:00,1576.36,1578.65,1567.58,1575.93,6624.0,1576.36,1578.65,1567.58,1575.93,6624.0
2024-08-28 09:30:00,1576.04,1589.26,1575.04,1581.32,567.0,1576.04,1589.26,1575.04,1581.32,567.0
2024-08-28 10:00:00,1579.22,1589.76,1578.76,1579.32,442.0,1579.22,1589.76,1578.76,1579.32,442.0
2024-08-28 10:30:00,1578.78,1580.99,1573.66,1579.78,1696.0,1578.78,1580.99,1573.66,1579.78,1696.0
2024-08-28 11:00:00,1578.28,1583.24,1578.08,1580.66,1053.0,1578.28,1583.24,1578.08,1580.66,1053.0
2024-08-28 11:30:00,1580.09,1581.13,1574.92,1576.78,395.0,1580.09,1581.13,1574.92,1576.78,395.0
2024-08-28 12:00:00,1575.39,1578.48,1574.31,1574.31,550.0,1575.39,1578.48,1574.31,1574.31,550.0
2024-08-28 12:30:00,1575.27,1575.31,1573.98,1574.35,100.0,1575.27,1575.31,1573.98,1574.35,100.0
2024-08-28 13:00:00,1575.27,1576.52,1571.6,1572.55,569.0,1575.27,1576.52,1571.6,1572.55,569.0
2024-08-28 13:30:00,1573.0,1575.0,1568.44,1568.64,528.0,1573.0,1575.0,1568.44,1568.64,528.0
2024-08-28 14:00:00,1566.26,1575.55,1562.37,1571.88,2044.0,1566.26,1575.55,1562.37,1571.88,2044.0
2024-08-28 14:30:00,1571.1,1577.75,1570.0,1577.75,434.0,1571.1,1577.75,1570.0,1577.75,434.0
2024-08-28 15:00:00,1578.71,1578.71,1575.23,1576.81,1054.0,1578.71,1578.71,1575.23,1576.81,1054.0
2024-08-28 15:30:00,1577.62,1578.49,1572.9,1575.93,3640.0,1577.62,1578.49,1572.9,1575.93,3640.0
2024-08-29 09:30:00,1578.56,1578.56,1550.77,1572.96,414.0,1578.56,1578.56,1550.77,1572.96,414.0
2024-08-29 10:00:00,1572.98,1583.4,1572.95,1581.64,438.0,1572.98,1583.4,1572.95,1581.64,438.0
2024-08-29 10:30:00,1581.84,1587.09,1581.84,1587.09,572.0,1581.84,1587.09,1581.84,1587.09,572.0
2024-08-29 11:00:00,1586.75,1593.07,1585.46,1593.07,435.0,1586.75,1593.07,1585.46,1593.07,435.0
2024-08-29 11:30:00,1592.47,1597.3,1592.42,1597.3,412.0,1592.47,1597.3,1592.42,1597.3,412.0
2024-08-29 12:00:00,1596.5,1598.83,1595.07,1596.5,400.0,1596.5,1598.83,1595.07,1596.5,400.0
2024-08-29 12:30:00,1596.01,1598.15,1594.75,1594.75,311.0,1596.01,1598.15,1594.75,1594.75,311.0
2024-08-29 13:00:00,1596.05,1598.18,1595.16,1595.16,417.0,1596.05,1598.18,1595.16,1595.16,417.0
2024-08-29 13:30:00,1596.51,1597.0,1595.47,1596.99,340.0,1596.51,1597.0,1595.47,1596.99,340.0
2024-08-29 14:00:00,1597.45,1597.45,1592.78,1594.89,610.0,1597.45,1597.45,1592.78,1594.89,610.0
2024-08-29 14:30:00,1594.12,1594.86,1589.73,1589.73,555.0,1594.12,1594.86,1589.73,1589.73,555.0
2024-08-29 15:00:00,1593.0,1597.81,1591.38,1597.81,171.0,1593.0,1597.81,1591.38,1597.81,171.0
2024-08-29 15:30:00,1596.43,1597.8,1587.8,1588.87,1488.0,1596.43,1597.8,1587.8,1588.87,1488.0
2024-08-30 09:30:00,1599.0,1611.51,1593.38,1594.91,1596.0,1599.0,1611.51,1593.38,1594.91,1596.0
2024-08-30 10:00:00,1595.91,1601.3,1593.61,1601.3,352.0,1595.91,1601.3,1593.61,1601.3,352.0
2024-08-30 10:30:00,1600.66,1603.83,1600.3,1601.63,508.0,1600.66,1603.83,1600.3,1601.63,508.0
2024-08-30 11:00:00,1601.58,1602.33,1592.79,1594.43,899.0,1601.58,1602.33,1592.79,1594.43,899.0
2024-08-30 11:30:00,1591.0,1592.37,1584.95,1592.37,377.0,1591.0,1592.37,1584.95,1592.37,377.0
2024-08-30 12:00:00,1590.82,1592.37,1588.68,1588.72,684.0,1590.82,1592.37,1588.68,1588.72,684.0
2024-08-30 12:30:00,1588.43,1591.55,1587.33,1591.55,331.0,1588.43,1591.55,1587.33,1591.55,331.0
2024-08-30 13:00:00,1591.01,1592.37,1590.43,1591.05,552.0,1591.01,1592.37,1590.43,1591.05,552.0
2024-08-30 13:30:00,1590.86,1592.95,1589.0,1591.35,871.0,1590.86,1592.95,1589.0,1591.35,871.0
2024-08-30 14:00:00,1591.9,1594.06,1589.32,1591.42,705.0,1591.9,1594.06,1589.32,1591.42,705.0
2024-08-30 14:30:00,1591.38,1591.87,1589.58,1590.08,672.0,1591.38,1591.87,1589.58,1590.08,672.0
2024-08-30 15:00:00,1590.08,1594.59,1590.08,1594.37,1332.0,1590.08,1594.59,1590.08,1594.37,1332.0
2024-08-30 15:30:00,1594.02,1600.66,1590.0,1597.65,8306.0,1594.02,1600.66,1590.0,1597.65,8306.0
2024-09-03 09:30:00,1595.67,1613.96,1595.32,1603.81,1642.0,1595.67,1613.96,1595.32,1603.81,1642.0
2024-09-03 10:00:00,1601.66,1604.82,1591.16,1591.16,573.0,1601.66,1604.82,1591.16,1591.16,573.0
2024-09-03 10:30:00,1591.16,1595.82,1589.05,1594.96,628.0,1591.16,1595.82,1589.05,1594.96,628.0
2024-09-03 11:00:00,1591.98,1599.74,1591.98,1597.06,453.0,1591.98,1599.74,1591.98,1597.06,453.0
2024-09-03 11:30:00,1597.09,1597.09,1590.73,1591.52,916.0,1597.09,1597.09,1590.73,1591.52,916.0
2024-09-03 12:00:00,1590.94,1591.82,1587.08,1588.04,918.0,1590.94,1591.82,1587.08,1588.04,918.0
2024-09-03 12:30:00,1587.05,1587.32,1584.06,1584.75,481.0,1587.05,1587.32,1584.06,1584.75,481.0
2024-09-03 13:00:00,1584.56,1585.05,1581.29,1581.29,770.0,1584.56,1585.05,1581.29,1581.29,770.0
2024-09-03 13:30:00,1580.63,1582.76,1578.81,1579.44,1036.0,1580.63,1582.76,1578.81,1579.44,1036.0
2024-09-03 14:00:00,1580.54,1580.54,1575.54,1577.76,1024.0,1580.54,1580.54,1575.54,1577.76,1024.0
2024-09-03 14:30:00,1577.24,1578.86,1576.16,1577.03,548.0,1577.24,1578.86,1576.16,1577.03,548.0
2024-09-03 15:00:00,1578.25,1582.17,1575.72,1582.17,1597.0,1578.25,1582.17,1575.72,1582.17,1597.0
2024-09-03 15:30:00,1582.79,1585.62,1568.18,1570.21,13084.0,1582.79,1585.62,1568.18,1570.21,13084.0
2024-09-04 09:30:00,1571.23,1583.92,1567.3,1579.09,1790.0,1571.23,1583.92,1567.3,1579.09,1790.0
2024-09-04 10:00:00,1573.0,1580.41,1572.39,1578.94,569.0,1573.0,1580.41,1572.39,1578.94,569.0
2024-09-04 10:30:00,1576.02,1579.66,1572.8,1575.22,1417.0,1576.02,1579.66,1572.8,1575.22,1417.0
2024-09-04 11:00:00,1577.68,1578.16,1572.62,1572.62,476.0,1577.68,1578.16,1572.62,1572.62,476.0
2024-09-04 11:30:00,1573.72,1578.79,1572.91,1578.54,707.0,1573.72,1578.79,1572.91,1578.54,707.0
2024-09-04 12:00:00,1573.49,1578.11,1573.49,1574.37,386.0,1573.49,1578.11,1573.49,1574.37,386.0
2024-09-04 12:30:00,1576.68,1576.68,1573.72,1573.8,762.0,1576.68,1576.68,1573.72,1573.8,762.0
2024-09-04 13:00:00,1573.12,1573.13,1565.34,1565.42,1136.0,1573.12,1573.13,1565.34,1565.42,1136.0
2024-09-04 13:30:00,1567.32,1567.45,1564.56,1564.56,472.0,1567.32,1567.45,1564.56,1564.56,472.0
2024-09-04 14:00:00,1567.04,1568.85,1564.97,1567.58,384.0,1567.04,1568.85,1564.97,1567.58,384.0
2024-09-04 14:30:00,1569.17,1569.64,1567.03,1569.28,363.0,1569.17,1569.64,1567.03,1569.28,363.0
2024-09-04 15:00:00,1568.77,1570.26,1565.91,1565.91,1099.0,1568.77,1570.26,1565.91,1565.91,1099.0
2024-09-04 15:30:00,1566.0,1571.34,1563.0,1567.89,6349.0,1566.0,1571.34,1563.0,1567.89,6349.0
2024-09-05 09:30:00,1582.66,1582.66,1552.01,1556.88,867.0,1582.66,1582.66,1552.01,1556.88,867.0
2024-09-05 10:00:00,1553.97,1560.99,1552.0,1553.5,1145.0,1553.97,1560.99,1552.0,1553.5,1145.0
2024-09-05 10:30:00,1555.05,1561.13,1554.33,1561.13,1025.0,1555.05,1561.13,1554.33,1561.13,1025.0
2024-09-05 11:00:00,1564.69,1564.69,1556.23,1559.44,890.0,1564.69,1564.69,1556.23,1559.44,890.0
2024-09-05 11:30:00,1559.44,1561.23,1556.54,1561.13,476.0,1559.44,1561.23,1556.54,1561.13,476.0
2024-09-05 12:00:00,1560.9,1561.14,1552.05,1552.99,2195.0,1560.9,1561.14,1552.05,1552.99,2195.0
2024-09-05 12:30:00,1551.2,1560.07,1551.17,1560.07,998.0,1551.2,1560.07,1551.17,1560.07,998.0
2024-09-05 13:00:00,1558.18,1558.95,1553.29,1556.59,1183.0,1558.18,1558.95,1553.29,1556.59,1183.0
2024-09-05 13:30:00,1557.2,1564.04,1556.59,1562.0,548.0,1557.2,1564.04,1556.59,1562.0,548.0
2024-09-05 14:00:00,1561.61,1563.0,1559.19,1559.83,896.0,1561.61,1563.0,1559.19,1559.83,896.0
2024-09-05 14:30:00,1559.77,1562.91,1559.42,1561.41,697.0,1559.77,1562.91,1559.42,1561.41,697.0
2024-09-05 15:00:00,1561.42,1562.99,1558.27,1560.79,1775.0,1561.42,1562.99,1558.27,1560.79,1775.0
2024-09-05 15:30:00,1563.0,1563.0,1552.78,1558.38,4667.0,1563.0,1563.0,1552.78,1558.38,4667.0
2024-09-06 09:30:00,1556.92,1565.66,1550.4,1551.06,730.0,1556.92,1565.66,1550.4,1551.06,730.0
2024-09-06 10:00:00,1559.0,1565.66,1546.81,1551.4,1001.0,1559.0,1565.66,1546.81,1551.4,1001.0
2024-09-06 10:30:00,1546.81,1551.41,1538.0,1538.79,609.0,1546.81,1551.41,1538.0,1538.79,609.0
2024-09-06 11:00:00,1538.79,1545.56,1536.73,1540.89,2083.0,1538.79,1545.56,1536.73,1540.89,2083.0
2024-09-06 11:30:00,1543.0,1545.18,1538.66,1540.38,1082.0,1543.0,1545.18,1538.66,1540.38,1082.0
2024-09-06 12:00:00,1540.38,1541.62,1538.41,1540.19,1724.0,1540.38,1541.62,1538.41,1540.19,1724.0
2024-09-06 12:30:00,1538.82,1541.62,1537.13,1537.51,1260.0,1538.82,1541.62,1537.13,1537.51,1260.0
2024-09-06 13:00:00,1537.44,1540.9,1537.44,1539.04,913.0,1537.44,1540.9,1537.44,1539.04,913.0
2024-09-06 13:30:00,1538.79,1543.0,1537.32,1543.0,1456.0,1538.79,1543.0,1537.32,1543.0,1456.0
2024-09-06 14:00:00,1543.5,1543.5,1536.18,1538.53,1358.0,1543.5,1543.5,1536.18,1538.53,1358.0
2024-09-06 14:30:00,1538.24,1539.71,1536.37,1537.35,719.0,1538.24,1539.71,1536.37,1537.35,719.0
2024-09-06 15:00:00,1539.49,1540.1,1536.76,1538.02,1372.0,1539.49,1540.1,1536.76,1538.02,1372.0
2024-09-06 15:30:00,1538.47,1538.78,1532.73,1536.05,2884.0,1538.47,1538.78,1532.73,1536.05,2884.0
2024-09-09 09:30:00,1540.2,1545.31,1527.61,1530.48,1285.0,1540.2,1545.31,1527.61,1530.48,1285.0
2024-09-09 10:00:00,1531.96,1542.87,1528.66,1538.31,1114.0,1531.96,1542.87,1528.66,1538.31,1114.0
2024-09-09 10:30:00,1535.6,1544.73,1535.6,1536.86,1211.0,1535.6,1544.73,1535.6,1536.86,1211.0
2024-09-09 11:00:00,1540.74,1546.69,1538.72,1545.96,774.0,1540.74,1546.69,1538.72,1545.96,774.0
2024-09-09 11:30:00,1546.14,1553.0,1544.82,1553.0,1426.0,1546.14,1553.0,1544.82,1553.0,1426.0
2024-09-09 12:00:00,1551.8,1556.09,1550.59,1555.02,1459.0,1551.8,1556.09,1550.59,1555.02,1459.0
2024-09-09 12:30:00,1555.02,1559.2,1553.09,1558.0,557.0,1555.02,1559.2,1553.09,1558.0,557.0
2024-09-09 13:00:00,1557.32,1560.45,1555.99,1558.89,2725.0,1557.32,1560.45,1555.99,1558.89,2725.0
2024-09-09 13:30:00,1558.67,1561.64,1558.67,1561.23,700.0,1558.67,1561.64,1558.67,1561.23,700.0
2024-09-09 14:00:00,1559.94,1561.87,1558.23,1558.8,924.0,1559.94,1561.87,1558.23,1558.8,924.0
2024-09-09 14:30:00,1559.92,1563.34,1559.91,1562.62,756.0,1559.92,1563.34,1559.91,1562.62,756.0
2024-09-09 15:00:00,1563.57,1563.57,1556.35,1558.32,1707.0,1563.57,1563.57,1556.35,1558.32,1707.0
2024-09-09 15:30:00,1557.13,1557.21,1547.52,1551.9,4928.0,1557.13,1557.21,1547.52,1551.9,4928.0
2024-09-10 09:30:00,1556.42,1557.45,1537.51,1538.75,1121.0,1556.42,1557.45,1537.51,1538.75,1121.0
2024-09-10 10:00:00,1536.31,1536.31,1522.07,1522.55,901.0,1536.31,1536.31,1522.07,1522.55,901.0
2024-09-10 10:30:00,1523.5,1528.38,1522.31,1527.74,1466.0,1523.5,1528.38,1522.31,1527.74,1466.0
2024-09-10 11:00:00,1526.57,1532.56,1526.57,1531.66,1727.0,1526.57,1532.56,1526.57,1531.66,1727.0
2024-09-10 11:30:00,1529.07,1532.19,1521.35,1521.75,1548.0,1529.07,1532.19,1521.35,1521.75,1548.0
2024-09-10 12:00:00,1526.64,1526.64,1517.41,1519.58,859.0,1526.64,1526.64,1517.41,1519.58,859.0
2024-09-10 12:30:00,1518.49,1519.67,1516.42,1517.62,1017.0,1518.49,1519.67,1516.42,1517.62,1017.0
2024-09-10 13:00:00,1517.62,1519.14,1515.01,1515.88,1506.0,1517.62,1519.14,1515.01,1515.88,1506.0
2024-09-10 13:30:00,1515.89,1519.5,1515.26,1518.56,1723.0,1515.89,1519.5,1515.26,1518.56,1723.0
2024-09-10 14:00:00,1518.93,1520.23,1516.02,1517.16,832.0,1518.93,1520.23,1516.02,1517.16,832.0
2024-09-10 14:30:00,1518.87,1522.82,1517.03,1521.39,843.0,1518.87,1522.82,1517.03,1521.39,843.0
2024-09-10 15:00:00,1521.84,1526.61,1521.82,1526.13,1440.0,1521.84,1526.61,1521.82,1526.13,1440.0
2024-09-10 15:30:00,1525.37,1533.86,1523.39,1527.27,4255.0,1525.37,1533.86,1523.39,1527.27,4255.0
2024-09-11 09:30:00,1526.63,1526.63,1501.96,1504.54,1164.0,1526.63,1526.63,1501.96,1504.54,1164.0
2024-09-11 10:00:00,1501.58,1504.83,1494.0,1495.84,2552.0,1501.58,1504.83,1494.0,1495.84,2552.0
2024-09-11 10:30:00,1495.3,1512.59,1494.15,1512.38,1955.0,1495.3,1512.59,1494.15,1512.38,1955.0
2024-09-11 11:00:00,1511.98,1518.56,1508.78,1517.83,1393.0,1511.98,1518.56,1508.78,1517.83,1393.0
2024-09-11 11:30:00,1517.83,1526.37,1516.95,1526.36,2038.0,1517.83,1526.37,1516.95,1526.36,2038.0
2024-09-11 12:00:00,1523.3,1528.61,1523.29,1526.44,908.0,1523.3,1528.61,1523.29,1526.44,908.0
2024-09-11 12:30:00,1527.32,1529.6,1524.84,1529.6,818.0,1527.32,1529.6,1524.84,1529.6,818.0
2024-09-11 13:00:00,1528.72,1531.67,1528.71,1528.78,565.0,1528.72,1531.67,1528.71,1528.78,565.0
2024-09-11 13:30:00,1529.87,1531.61,1527.53,1529.64,996.0,1529.87,1531.61,1527.53,1529.64,996.0
2024-09-11 14:00:00,1529.16,1530.31,1525.88,1527.08,1924.0,1529.16,1530.31,1525.88,1527.08,1924.0
2024-09-11 14:30:00,1525.4,1534.19,1524.39,1527.94,1105.0,1525.4,1534.19,1524.39,1527.94,1105.0
2024-09-11 15:00:00,1530.63,1533.76,1530.02,1530.02,1604.0,1530.63,1533.76,1530.02,1530.02,1604.0
2024-09-11 15:30:00,1530.77,1534.45,1528.32,1534.23,10310.0,1530.77,1534.45,1528.32,1534.23,10310.0
2024-09-12 09:30:00,1532.0,1540.4,1520.39,1525.0,1067.0,1532.0,1540.4,1520.39,1525.0,1067.0
2024-09-12 10:00:00,1523.18,1530.73,1520.0,1530.73,716.0,1523.18,1530.73,1520.0,1530.73,716.0
2024-09-12 10:30:00,1532.93,1534.04,1526.15,1526.43,1608.0,1532.93,1534.04,1526.15,1526.43,1608.0
2024-09-12 11:00:00,1528.16,1531.54,1523.99,1530.65,1170.0,1528.16,1531.54,1523.99,1530.65,1170.0
2024-09-12 11:30:00,1531.86,1534.58,1530.2,1533.16,709.0,1531.86,1534.58,1530.2,1533.16,709.0
2024-09-12 12:00:00,1533.34,1537.32,1533.34,1536.37,790.0,1533.34,1537.32,1533.34,1536.37,790.0
2024-09-12 12:30:00,1534.77,1537.97,1534.66,1537.97,311.0,1534.77,1537.97,1534.66,1537.97,311.0
2024-09-12 13:00:00,1535.44,1538.81,1535.44,1535.48,994.0,1535.44,1538.81,1535.44,1535.48,994.0
2024-09-12 13:30:00,1536.27,1537.62,1534.56,1537.06,708.0,1536.27,1537.62,1534.56,1537.06,708.0
2024-09-12 14:00:00,1537.19,1537.31,1533.54,1533.54,522.0,1537.19,1537.31,1533.54,1533.54,522.0
2024-09-12 14:30:00,1534.51,1536.51,1533.49,1535.65,470.0,1534.51,1536.51,1533.49,1535.65,470.0
2024-09-12 15:00:00,1535.5,1541.76,1535.5,1541.76,842.0,1535.5,1541.76,1535.5,1541.76,842.0
2024-09-12 15:30:00,1540.42,1544.11,1535.7,1541.25,3336.0,1540.42,1544.11,1535.7,1541.25,3336.0
2024-09-13 09:30:00,1557.33,1568.0,1545.62,1555.0,1334.0,1557.33,1568.0,1545.62,1555.0,1334.0
2024-09-13 10:00:00,1555.0,1555.0,1549.34,1551.0,373.0,1555.0,1555.0,1549.34,1551.0,373.0
2024-09-13 10:30:00,1553.35,1553.95,1547.43,1553.95,643.0,1553.35,1553.95,1547.43,1553.95,643.0
2024-09-13 11:00:00,1550.67,1551.93,1548.2,1548.2,469.0,1550.67,1551.93,1548.2,1548.2,469.0
2024-09-13 11:30:00,1552.0,1554.43,1547.39,1552.66,1073.0,1552.0,1554.43,1547.39,1552.66,1073.0
2024-09-13 12:00:00,1552.54,1555.0,1549.7,1550.04,928.0,1552.54,1555.0,1549.7,1550.04,928.0
2024-09-13 12:30:00,1550.16,1550.17,1545.1,1547.06,568.0,1550.16,1550.17,1545.1,1547.06,568.0
2024-09-13 13:00:00,1547.28,1552.71,1547.27,1549.95,185.0,1547.28,1552.71,1547.27,1549.95,185.0
2024-09-13 13:30:00,1551.95,1551.96,1549.03,1550.21,499.0,1551.95,1551.96,1549.03,1550.21,499.0
2024-09-13 14:00:00,1550.38,1557.1,1548.96,1548.97,1175.0,1550.38,1557.1,1548.96,1548.97,1175.0
2024-09-13 14:30:00,1552.22,1553.95,1550.21,1552.93,750.0,1552.22,1553.95,1550.21,1552.93,750.0
2024-09-13 15:00:00,1551.96,1558.24,1550.51,1556.26,1839.0,1551.96,1558.24,1550.51,1556.26,1839.0
2024-09-13 15:30:00,1554.46,1561.16,1550.34,1557.26,3930.0,1554.46,1561.16,1550.34,1557.26,3930.0
2024-09-16 09:30:00,1564.28,1575.5,1564.28,1575.5,1315.0,1564.28,1575.5,1564.28,1575.5,1315.0
2024-09-16 10:00:00,1575.0,1579.5,1565.28,1568.41,850.0,1575.0,1579.5,1565.28,1568.41,850.0
2024-09-16 10:30:00,1575.22,1577.54,1574.13,1574.69,551.0,1575.22,1577.54,1574.13,1574.69,551.0
2024-09-16 11:00:00,1574.8,1579.0,1564.0,1567.7,925.0,1574.8,1579.0,1564.0,1567.7,925.0
2024-09-16 11:30:00,1567.7,1573.25,1565.6,1573.25,424.0,1567.7,1573.25,1565.6,1573.25,424.0
2024-09-16 12:00:00,1571.18,1576.6,1570.13,1574.66,441.0,1571.18,1576.6,1570.13,1574.66,441.0
2024-09-16 12:30:00,1574.31,1576.02,1569.2,1569.2,770.0,1574.31,1576.02,1569.2,1569.2,770.0
2024-09-16 13:00:00,1569.2,1571.85,1565.99,1566.82,617.0,1569.2,1571.85,1565.99,1566.82,617.0
2024-09-16 13:30:00,1566.82,1566.82,1560.15,1562.26,911.0,1566.82,1566.82,1560.15,1562.26,911.0
2024-09-16 14:00:00,1561.58,1568.0,1561.58,1566.45,592.0,1561.58,1568.0,1561.58,1566.45,592.0
2024-09-16 14:30:00,1569.29,1572.81,1566.45,1570.5,512.0,1569.29,1572.81,1566.45,1570.5,512.0
2024-09-16 15:00:00,1569.49,1572.62,1564.62,1565.53,1195.0,1569.49,1572.62,1564.62,1565.53,1195.0
2024-09-16 15:30:00,1564.9,1575.88,1564.45,1573.41,2973.0,1564.9,1575.88,1564.45,1573.41,2973.0
2024-09-17 09:30:00,1581.93,1590.56,1578.59,1584.57,2145.0,1581.93,1590.56,1578.59,1584.57,2145.0
2024-09-17 10:00:00,1587.64,1597.83,1583.05,1590.33,1673.0,1587.64,1597.83,1583.05,1590.33,1673.0
2024-09-17 10:30:00,1589.56,1592.42,1584.51,1589.1,356.0,1589.56,1592.42,1584.51,1589.1,356.0
2024-09-17 11:00:00,1590.53,1591.91,1587.31,1589.18,1204.0,1590.53,1591.91,1587.31,1589.18,1204.0
2024-09-17 11:30:00,1591.8,1591.86,1586.09,1588.15,653.0,1591.8,1591.86,1586.09,1588.15,653.0
2024-09-17 12:00:00,1588.15,1590.24,1583.26,1587.32,432.0,1588.15,1590.24,1583.26,1587.32,432.0
2024-09-17 12:30:00,1585.33,1587.13,1576.18,1583.96,779.0,1585.33,1587.13,1576.18,1583.96,779.0
2024-09-17 13:00:00,1584.06,1584.07,1580.05,1582.33,553.0,1584.06,1584.07,1580.05,1582.33,553.0
2024-09-17 13:30:00,1581.28,1586.03,1580.48,1583.89,447.0,1581.28,1586.03,1580.48,1583.89,447.0
2024-09-17 14:00:00,1582.44,1586.78,1581.57,1585.19,1127.0,1582.44,1586.78,1581.57,1585.19,1127.0
2024-09-17 14:30:00,1584.6,1585.13,1581.69,1582.45,607.0,1584.6,1585.13,1581.69,1582.45,607.0
2024-09-17 15:00:00,1582.66,1583.18,1577.78,1578.1,914.0,1582.66,1583.18,1577.78,1578.1,914.0
2024-09-17 15:30:00,1578.82,1582.61,1575.96,1577.28,4995.0,1578.82,1582.61,1575.96,1577.28,4995.0
2024-09-18 09:30:00,1575.0,1583.85,1551.67,1580.0,1569.0,1575.0,1583.85,1551.67,1580.0,1569.0
2024-09-18 10:00:00,1580.87,1580.87,1576.29,1579.32,258.0,1580.87,1580.87,1576.29,1579.32,258.0
2024-09-18 10:30:00,1577.0,1577.0,1567.73,1572.76,838.0,1577.0,1577.0,1567.73,1572.76,838.0
2024-09-18 11:00:00,1572.0,1576.13,1570.56,1576.13,525.0,1572.0,1576.13,1570.56,1576.13,525.0
2024-09-18 11:30:00,1574.55,1576.15,1573.0,1574.07,666.0,1574.55,1576.15,1573.0,1574.07,666.0
2024-09-18 12:00:00,1572.45,1574.05,1572.16,1572.47,173.0,1572.45,1574.05,1572.16,1572.47,173.0
2024-09-18 12:30:00,1573.46,1575.43,1570.95,1571.13,405.0,1573.46,1575.43,1570.95,1571.13,405.0
2024-09-18 13:00:00,1570.46,1572.91,1570.46,1572.91,571.0,1570.46,1572.91,1570.46,1572.91,571.0
2024-09-18 13:30:00,1569.68,1572.36,1567.99,1572.36,579.0,1569.68,1572.36,1567.99,1572.36,579.0
2024-09-18 14:00:00,1569.23,1584.05,1569.23,1571.56,658.0,1569.23,1584.05,1569.23,1571.56,658.0
2024-09-18 14:30:00,1576.37,1578.97,1571.77,1574.0,762.0,1576.37,1578.97,1571.77,1574.0,762.0
2024-09-18 15:00:00,1574.0,1581.0,1574.0,1581.0,900.0,1574.0,1581.0,1574.0,1581.0,900.0
2024-09-18 15:30:00,1578.35,1578.35,1565.0,1565.02,3351.0,1578.35,1578.35,1565.0,1565.02,3351.0
2024-09-19 09:30:00,1581.02,1581.02,1567.51,1567.95,1169.0,1581.02,1581.02,1567.51,1567.95,1169.0
2024-09-19 10:00:00,1571.1,1577.43,1567.77,1571.03,1112.0,1571.1,1577.43,1567.77,1571.03,1112.0
2024-09-19 10:30:00,1573.0,1575.12,1571.4,1571.44,1174.0,1573.0,1575.12,1571.4,1571.44,1174.0
2024-09-19 11:00:00,1574.14,1574.4,1568.17,1569.11,808.0,1574.14,1574.4,1568.17,1569.11,808.0
2024-09-19 11:30:00,1571.81,1572.39,1568.17,1571.43,781.0,1571.81,1572.39,1568.17,1571.43,781.0
2024-09-19 12:00:00,1570.73,1579.11,1570.73,1578.99,427.0,1570.73,1579.11,1570.73,1578.99,427.0
2024-09-19 12:30:00,1574.42,1580.29,1574.42,1578.99,283.0,1574.42,1580.29,1574.42,1578.99,283.0
2024-09-19 13:00:00,1575.22,1579.25,1575.22,1578.94,312.0,1575.22,1579.25,1575.22,1578.94,312.0
2024-09-19 13:30:00,1578.52,1583.64,1576.51,1578.97,384.0,1578.52,1583.64,1576.51,1578.97,384.0
2024-09-19 14:00:00,1581.12,1581.32,1578.77,1579.93,812.0,1581.12,1581.32,1578.77,1579.93,812.0
2024-09-19 14:30:00,1580.4,1584.98,1580.4,1584.98,678.0,1580.4,1584.98,1580.4,1584.98,678.0
2024-09-19 15:00:00,1584.0,1587.4,1582.89,1586.23,1291.0,1584.0,1587.4,1582.89,1586.23,1291.0
2024-09-19 15:30:00,1583.59,1588.71,1583.59,1587.43,2862.0,1583.59,1588.71,1583.59,1587.43,2862.0
2024-09-20 09:30:00,1577.6,1580.03,1572.68,1572.82,1659.0,1577.6,1580.03,1572.68,1572.82,1659.0
2024-09-20 10:00:00,1579.13,1579.13,1567.69,1575.63,748.0,1579.13,1579.13,1567.69,1575.63,748.0
2024-09-20 10:30:00,1572.69,1578.36,1572.69,1578.36,143.0,1572.69,1578.36,1572.69,1578.36,143.0
2024-09-20 11:00:00,1575.92,1577.93,1571.71,1571.72,388.0,1575.92,1577.93,1571.71,1571.72,388.0
2024-09-20 11:30:00,1571.72,1577.32,1571.45,1575.28,340.0,1571.72,1577.32,1571.45,1575.28,340.0
2024-09-20 12:00:00,1576.84,1578.98,1574.42,1578.98,729.0,1576.84,1578.98,1574.42,1578.98,729.0
2024-09-20 12:30:00,1577.66,1582.48,1577.51,1582.27,334.0,1577.66,1582.48,1577.51,1582.27,334.0
2024-09-20 13:00:00,1582.27,1584.09,1579.51,1580.56,591.0,1582.27,1584.09,1579.51,1580.56,591.0
2024-09-20 13:30:00,1582.41,1583.25,1577.87,1580.05,921.0,1582.41,1583.25,1577.87,1580.05,921.0
2024-09-20 14:00:00,1579.8,1580.01,1574.7,1575.44,833.0,1579.8,1580.01,1574.7,1575.44,833.0
2024-09-20 14:30:00,1575.43,1575.92,1573.49,1574.93,1632.0,1575.43,1575.92,1573.49,1574.93,1632.0
2024-09-20 15:00:00,1575.34,1576.09,1566.54,1567.13,1619.0,1575.34,1576.09,1566.54,1567.13,1619.0
2024-09-20 15:30:00,1567.13,1574.45,1566.18,1574.38,4028.0,1567.13,1574.45,1566.18,1574.38,4028.0
2024-09-23 09:30:00,1575.0,1583.84,1561.4,1567.69,1409.0,1575.0,1583.84,1561.4,1567.69,1409.0
2024-09-23 10:00:00,1567.69,1577.63,1567.42,1572.85,1392.0,1567.69,1577.63,1567.42,1572.85,1392.0
2024-09-23 10:30:00,1572.19,1574.57,1567.84,1574.57,999.0,1572.19,1574.57,1567.84,1574.57,999.0
2024-09-23 11:00:00,1573.0,1574.86,1571.11,1574.12,348.0,1573.0,1574.86,1571.11,1574.12,348.0
2024-09-23 11:30:00,1573.99,1575.88,1570.47,1574.24,638.0,1573.99,1575.88,1570.47,1574.24,638.0
2024-09-23 12:00:00,1574.24,1575.87,1572.38,1573.62,906.0,1574.24,1575.87,1572.38,1573.62,906.0
2024-09-23 12:30:00,1572.38,1572.55,1565.57,1567.12,916.0,1572.38,1572.55,1565.57,1567.12,916.0
2024-09-23 13:00:00,1567.12,1570.17,1562.42,1570.17,588.0,1567.12,1570.17,1562.42,1570.17,588.0
2024-09-23 13:30:00,1568.37,1570.17,1568.1,1568.1,166.0,1568.37,1570.17,1568.1,1568.1,166.0
2024-09-23 14:00:00,1568.1,1569.09,1565.05,1566.8,1845.0,1568.1,1569.09,1565.05,1566.8,1845.0
2024-09-23 14:30:00,1566.99,1568.13,1564.8,1564.8,413.0,1566.99,1568.13,1564.8,1564.8,413.0
2024-09-23 15:00:00,1566.4,1571.57,1565.19,1570.26,993.0,1566.4,1571.57,1565.19,1570.26,993.0
2024-09-23 15:30:00,1569.0,1573.89,1568.36,1572.05,2391.0,1569.0,1573.89,1568.36,1572.05,2391.0
2024-09-24 09:30:00,1573.21,1580.0,1559.99,1568.22,4032.0,1573.21,1580.0,1559.99,1568.22,4032.0
2024-09-24 10:00:00,1567.87,1573.7,1562.75,1566.9,529.0,1567.87,1573.7,1562.75,1566.9,529.0
2024-09-24 10:30:00,1570.86,1573.96,1567.03,1571.86,732.0,1570.86,1573.96,1567.03,1571.86,732.0
2024-09-24 11:00:00,1571.22,1577.69,1569.02,1576.31,589.0,1571.22,1577.69,1569.02,1576.31,589.0
2024-09-24 11:30:00,1575.0,1577.95,1572.45,1573.74,638.0,1575.0,1577.95,1572.45,1573.74,638.0
2024-09-24 12:00:00,1572.17,1574.88,1571.1,1574.08,559.0,1572.17,1574.88,1571.1,1574.08,559.0
2024-09-24 12:30:00,1572.75,1575.98,1572.75,1575.65,171.0,1572.75,1575.98,1572.75,1575.65,171.0
2024-09-24 13:00:00,1574.3,1574.3,1569.86,1571.0,772.0,1574.3,1574.3,1569.86,1571.0,772.0
2024-09-24 13:30:00,1571.15,1572.08,1570.4,1570.68,238.0,1571.15,1572.08,1570.4,1570.68,238.0
2024-09-24 14:00:00,1570.7,1571.14,1568.8,1568.85,821.0,1570.7,1571.14,1568.8,1568.85,821.0
2024-09-24 14:30:00,1567.64,1569.02,1565.37,1567.74,984.0,1567.64,1569.02,1565.37,1567.74,984.0
2024-09-24 15:00:00,1568.45,1569.78,1568.15,1569.03,999.0,1568.45,1569.78,1568.15,1569.03,999.0
2024-09-24 15:30:00,1569.03,1573.78,1565.29,1570.02,2988.0,1569.03,1573.78,1565.29,1570.02,2988.0
2024-09-25 09:30:00,1573.43,1573.43,1561.35,1563.12,1070.0,1573.43,1573.43,1561.35,1563.12,1070.0
2024-09-25 10:00:00,1563.43,1567.77,1559.36,1562.51,705.0,1563.43,1567.77,1559.36,1562.51,705.0
2024-09-25 10:30:00,1560.2,1565.05,1558.07,1564.0,554.0,1560.2,1565.05,1558.07,1564.0,554.0
2024-09-25 11:00:00,1563.32,1565.1,1558.25,1563.66,1245.0,1563.32,1565.1,1558.25,1563.66,1245.0
2024-09-25 11:30:00,1563.09,1566.09,1561.18,1565.76,428.0,1563.09,1566.09,1561.18,1565.76,428.0
2024-09-25 12:00:00,1565.21,1566.49,1558.66,1560.95,741.0,1565.21,1566.49,1558.66,1560.95,741.0
2024-09-25 12:30:00,1558.85,1561.55,1558.85,1561.08,448.0,1558.85,1561.55,1558.85,1561.08,448.0
2024-09-25 13:00:00,1559.93,1562.39,1557.39,1558.07,362.0,1559.93,1562.39,1557.39,1558.07,362.0
2024-09-25 13:30:00,1556.92,1557.43,1555.19,1557.19,111.0,1556.92,1557.43,1555.19,1557.19,111.0
2024-09-25 14:00:00,1558.48,1559.28,1555.24,1556.63,748.0,1558.48,1559.28,1555.24,1556.63,748.0
2024-09-25 14:30:00,1556.64,1561.04,1556.64,1559.86,734.0,1556.64,1561.04,1556.64,1559.86,734.0
2024-09-25 15:00:00,1560.34,1561.15,1556.73,1558.21,681.0,1560.34,1561.15,1556.73,1558.21,681.0
2024-09-25 15:30:00,1558.15,1558.32,1553.0,1555.1,2333.0,1558.15,1558.32,1553.0,1555.1,2333.0
2024-09-26 09:30:00,1557.63,1561.22,1550.01,1555.72,1357.0,1557.63,1561.22,1550.01,1555.72,1357.0
2024-09-26 10:00:00,1559.2,1565.0,1557.72,1558.08,804.0,1559.2,1565.0,1557.72,1558.08,804.0
2024-09-26 10:30:00,1561.82,1570.47,1561.8,1567.13,968.0,1561.82,1570.47,1561.8,1567.13,968.0
2024-09-26 11:00:00,1566.5,1570.42,1564.55,1566.78,1045.0,1566.5,1570.42,1564.55,1566.78,1045.0
2024-09-26 11:30:00,1568.49,1570.71,1566.77,1569.27,435.0,1568.49,1570.71,1566.77,1569.27,435.0
2024-09-26 12:00:00,1571.13,1571.9,1568.83,1570.41,791.0,1571.13,1571.9,1568.83,1570.41,791.0
2024-09-26 12:30:00,1570.41,1571.67,1568.83,1570.63,565.0,1570.41,1571.67,1568.83,1570.63,565.0
2024-09-26 13:00:00,1572.12,1576.46,1570.75,1574.7,725.0,1572.12,1576.46,1570.75,1574.7,725.0
2024-09-26 13:30:00,1576.46,1577.22,1575.17,1576.83,102.0,1576.46,1577.22,1575.17,1576.83,102.0
2024-09-26 14:00:00,1575.08,1578.54,1575.07,1576.53,551.0,1575.08,1578.54,1575.07,1576.53,551.0
2024-09-26 14:30:00,1575.99,1576.28,1570.44,1571.49,1418.0,1575.99,1576.28,1570.44,1571.49,1418.0
2024-09-26 15:00:00,1573.15,1574.55,1570.31,1571.19,914.0,1573.15,1574.55,1570.31,1571.19,914.0
2024-09-26 15:30:00,1571.19,1577.71,1567.91,1575.66,2390.0,1571.19,1577.71,1567.91,1575.66,2390.0
2024-09-27 09:30:00,1575.55,1580.0,1568.31,1573.26,1071.0,1575.55,1580.0,1568.31,1573.26,1071.0
2024-09-27 10:00:00,1570.9,1579.08,1568.53,1573.46,580.0,1570.9,1579.08,1568.53,1573.46,580.0
2024-09-27 10:30:00,1573.68,1578.05,1573.26,1577.67,876.0,1573.68,1578.05,1573.26,1577.67,876.0
2024-09-27 11:00:00,1577.1,1581.3,1577.01,1579.22,372.0,1577.1,1581.3,1577.01,1579.22,372.0
2024-09-27 11:30:00,1580.92,1580.92,1576.54,1578.39,574.0,1580.92,1580.92,1576.54,1578.39,574.0
2024-09-27 12:00:00,1576.05,1576.05,1571.98,1572.18,764.0,1576.05,1576.05,1571.98,1572.18,764.0
2024-09-27 12:30:00,1571.96,1572.86,1570.39,1571.87,463.0,1571.96,1572.86,1570.39,1571.87,463.0
2024-09-27 13:00:00,1571.09,1571.64,1566.85,1568.33,1623.0,1571.09,1571.64,1566.85,1568.33,1623.0
2024-09-27 13:30:00,1568.37,1570.06,1567.33,1567.33,1109.0,1568.37,1570.06,1567.33,1567.33,1109.0
2024-09-27 14:00:00,1568.87,1569.99,1566.45,1569.4,1259.0,1568.87,1569.99,1566.45,1569.4,1259.0
2024-09-27 14:30:00,1566.92,1572.26,1566.92,1571.45,1260.0,1566.92,1572.26,1566.92,1571.45,1260.0
2024-09-27 15:00:00,1572.18,1572.39,1569.87,1570.35,961.0,1572.18,1572.39,1569.87,1570.35,961.0
2024-09-27 15:30:00,1571.02,1571.02,1565.55,1566.83,3510.0,1571.02,1571.02,1565.55,1566.83,3510.0
2024-09-30 09:30:00,1567.0,1567.0,1548.78,1554.41,2250.0,1567.0,1567.0,1548.78,1554.41,2250.0
2024-09-30 10:00:00,1551.86,1558.14,1551.86,1556.38,906.0,1551.86,1558.14,1551.86,1556.38,906.0
2024-09-30 10:30:00,1555.07,1558.44,1553.09,1554.42,1766.0,1555.07,1558.44,1553.09,1554.42,1766.0
2024-09-30 11:00:00,1553.95,1557.74,1553.0,1553.11,1559.0,1553.95,1557.74,1553.0,1553.11,1559.0
2024-09-30 11:30:00,1553.06,1555.0,1550.3,1553.79,1464.0,1553.06,1555.0,1550.3,1553.79,1464.0
2024-09-30 12:00:00,1554.0,1554.98,1550.63,1553.64,980.0,1554.0,1554.98,1550.63,1553.64,980.0
2024-09-30 12:30:00,1554.24,1555.77,1552.42,1553.03,1144.0,1554.24,1555.77,1552.42,1553.03,1144.0
2024-09-30 13:00:00,1553.71,1555.14,1549.43,1550.65,1584.0,1553.71,1555.14,1549.43,1550.65,1584.0
2024-09-30 13:30:00,1550.52,1553.79,1549.54,1551.54,1200.0,1550.52,1553.79,1549.54,1551.54,1200.0
2024-09-30 14:00:00,1550.54,1554.1,1547.12,1551.77,2135.0,1550.54,1554.1,1547.12,1551.77,2135.0
2024-09-30 14:30:00,1552.26,1557.79,1550.52,1555.12,1253.0,1552.26,1557.79,1550.52,1555.12,1253.0
2024-09-30 15:00:00,1555.39,1558.98,1554.48,1557.47,1651.0,1555.39,1558.98,1554.48,1557.47,1651.0
2024-09-30 15:30:00,1558.8,1569.29,1557.48,1568.11,6761.0,1558.8,1569.29,1557.48,1568.11,6761.0
2024-10-01 09:30:00,1574.32,1575.0,1560.8,1572.22,1030.0,1574.32,1575.0,1560.8,1572.22,1030.0
2024-10-01 10:00:00,1571.11,1572.73,1567.9,1569.73,555.0,1571.11,1572.73,1567.9,1569.73,555.0
2024-10-01 10:30:00,1572.67,1580.11,1570.3,1578.56,829.0,1572.67,1580.11,1570.3,1578.56,829.0
2024-10-01 11:00:00,1577.2,1581.93,1574.08,1581.93,675.0,1577.2,1581.93,1574.08,1581.93,675.0
2024-10-01 11:30:00,1581.79,1593.74,1581.78,1591.49,1950.0,1581.79,1593.74,1581.78,1591.49,1950.0
2024-10-01 12:00:00,1592.59,1593.7,1588.23,1590.21,926.0,1592.59,1593.7,1588.23,1590.21,926.0
2024-10-01 12:30:00,1589.41,1591.65,1587.23,1588.42,1792.0,1589.41,1591.65,1587.23,1588.42,1792.0
2024-10-01 13:00:00,1587.86,1588.66,1578.96,1578.96,555.0,1587.86,1588.66,1578.96,1578.96,555.0
2024-10-01 13:30:00,1579.83,1580.89,1574.45,1575.01,2077.0,1579.83,1580.89,1574.45,1575.01,2077.0
2024-10-01 14:00:00,1575.75,1584.16,1575.74,1583.62,1296.0,1575.75,1584.16,1575.74,1583.62,1296.0
2024-10-01 14:30:00,1581.98,1583.11,1576.99,1580.67,860.0,1581.98,1583.11,1576.99,1580.67,860.0
2024-10-01 15:00:00,1578.62,1582.68,1578.08,1579.19,1483.0,1578.62,1582.68,1578.08,1579.19,1483.0
2024-10-01 15:30:00,1579.65,1579.88,1567.26,1570.49,3643.0,1579.65,1579.88,1567.26,1570.49,3643.0
2024-10-02 09:30:00,1570.13,1575.44,1564.49,1571.19,1334.0,1570.13,1575.44,1564.49,1571.19,1334.0
2024-10-02 10:00:00,1568.9,1570.59,1559.22,1561.1,947.0,1568.9,1570.59,1559.22,1561.1,947.0
2024-10-02 10:30:00,1560.82,1561.37,1555.19,1558.31,2179.0,1560.82,1561.37,1555.19,1558.31,2179.0
2024-10-02 11:00:00,1560.19,1564.57,1557.3,1564.57,730.0,1560.19,1564.57,1557.3,1564.57,730.0
2024-10-02 11:30:00,1562.03,1567.66,1560.74,1566.31,715.0,1562.03,1567.66,1560.74,1566.31,715.0
2024-10-02 12:00:00,1566.55,1567.47,1564.93,1564.93,1163.0,1566.55,1567.47,1564.93,1564.93,1163.0
2024-10-02 12:30:00,1563.68,1566.19,1563.13,1563.9,746.0,1563.68,1566.19,1563.13,1563.9,746.0
2024-10-02 13:00:00,1563.57,1564.07,1560.2,1560.2,463.0,1563.57,1564.07,1560.2,1560.2,463.0
2024-10-02 13:30:00,1561.9,1563.67,1560.0,1562.01,1142.0,1561.9,1563.67,1560.0,1562.01,1142.0
2024-10-02 14:00:00,1561.86,1562.39,1557.22,1557.89,1198.0,1561.86,1562.39,1557.22,1557.89,1198.0
2024-10-02 14:30:00,1557.7,1560.46,1557.23,1559.26,2096.0,1557.7,1560.46,1557.23,1559.26,2096.0
2024-10-02 15:00:00,1559.55,1562.49,1558.4,1558.98,619.0,1559.55,1562.49,1558.4,1558.98,619.0
2024-10-02 15:30:00,1559.12,1564.97,1558.22,1560.93,3732.0,1559.12,1564.97,1558.22,1560.93,3732.0
2024-10-03 09:30:00,1551.75,1571.01,1547.0,1552.75,4632.0,1551.75,1571.01,1547.0,1552.75,4632.0
2024-10-03 10:00:00,1555.52,1560.2,1554.05,1557.71,956.0,1555.52,1560.2,1554.05,1557.71,956.0
2024-10-03 10:30:00,1557.71,1559.54,1555.0,1555.0,1722.0,1557.71,1559.54,1555.0,1555.0,1722.0
2024-10-03 11:00:00,1551.98,1556.33,1550.76,1554.37,1637.0,1551.98,1556.33,1550.76,1554.37,1637.0
2024-10-03 11:30:00,1554.55,1558.33,1553.38,1556.5,1077.0,1554.55,1558.33,1553.38,1556.5,1077.0
2024-10-03 12:00:00,1556.94,1561.28,1556.5,1559.87,1134.0,1556.94,1561.28,1556.5,1559.87,1134.0
2024-10-03 12:30:00,1558.61,1559.68,1555.73,1556.32,1265.0,1558.61,1559.68,1555.73,1556.32,1265.0
2024-10-03 13:00:00,1556.39,1558.43,1554.51,1557.16,1437.0,1556.39,1558.43,1554.51,1557.16,1437.0
2024-10-03 13:30:00,1557.22,1559.59,1555.91,1557.65,1005.0,1557.22,1559.59,1555.91,1557.65,1005.0
2024-10-03 14:00:00,1558.3,1561.15,1557.23,1560.48,1155.0,1558.3,1561.15,1557.23,1560.48,1155.0
2024-10-03 14:30:00,1559.94,1560.98,1558.92,1560.42,1210.0,1559.94,1560.98,1558.92,1560.42,1210.0
2024-10-03 15:00:00,1560.42,1563.5,1559.42,1562.88,1989.0,1560.42,1563.5,1559.42,1562.88,1989.0
2024-10-03 15:30:00,1562.0,1569.22,1561.18,1566.42,6539.0,1562.0,1569.22,1561.18,1566.42,6539.0
2024-10-04 09:30:00,1577.77,1586.63,1576.01,1584.88,869.0,1577.77,1586.63,1576.01,1584.88,869.0
2024-10-04 10:00:00,1583.26,1588.5,1583.25,1584.22,734.0,1583.26,1588.5,1583.25,1584.22,734.0
2024-10-04 10:30:00,1583.65,1591.6,1580.99,1591.6,348.0,1583.65,1591.6,1580.99,1591.6,348.0
2024-10-04 11:00:00,1592.23,1595.49,1590.36,1592.05,972.0,1592.23,1595.49,1590.36,1592.05,972.0
2024-10-04 11:30:00,1591.67,1598.3,1590.02,1590.02,982.0,1591.67,1598.3,1590.02,1590.02,982.0
2024-10-04 12:00:00,1590.01,1593.58,1587.19,1593.08,435.0,1590.01,1593.58,1587.19,1593.08,435.0
2024-10-04 12:30:00,1588.67,1595.83,1588.67,1595.83,530.0,1588.67,1595.83,1588.67,1595.83,530.0
2024-10-04 13:00:00,1593.69,1598.57,1593.69,1596.64,1063.0,1593.69,1598.57,1593.69,1596.64,1063.0
2024-10-04 13:30:00,1596.8,1598.0,1590.3,1593.97,1774.0,1596.8,1598.0,1590.3,1593.97,1774.0
2024-10-04 14:00:00,1592.67,1596.83,1592.29,1596.83,659.0,1592.67,1596.83,1592.29,1596.83,659.0
2024-10-04 14:30:00,1596.42,1597.0,1595.26,1597.0,371.0,1596.42,1597.0,1595.26,1597.0,371.0
2024-10-04 15:00:00,1595.97,1597.59,1595.12,1597.02,627.0,1595.97,1597.59,1595.12,1597.02,627.0
2024-10-04 15:30:00,1596.55,1604.15,1596.55,1600.38,4828.0,1596.55,1604.15,1596.55,1600.38,4828.0
2024-10-07 09:30:00,1600.0,1600.0,1572.32,1576.63,1148.0,1600.0,1600.0,1572.32,1576.63,1148.0
2024-10-07 10:00:00,1571.71,1575.65,1553.78,1556.12,1267.0,1571.71,1575.65,1553.78,1556.12,1267.0
2024-10-07 10:30:00,1557.75,1562.78,1557.75,1561.36,497.0,1557.75,1562.78,1557.75,1561.36,497.0
2024-10-07 11:00:00,1559.43,1565.78,1559.35,1563.79,601.0,1559.43,1565.78,1559.35,1563.79,601.0
2024-10-07 11:30:00,1564.21,1569.28,1563.16,1563.16,1167.0,1564.21,1569.28,1563.16,1563.16,1167.0
2024-10-07 12:00:00,1563.05,1563.05,1558.54,1561.4,711.0,1563.05,1563.05,1558.54,1561.4,711.0
2024-10-07 12:30:00,1560.1,1560.26,1557.91,1559.0,301.0,1560.1,1560.26,1557.91,1559.0,301.0
2024-10-07 13:00:00,1558.93,1558.94,1553.78,1554.21,699.0,1558.93,1558.94,1553.78,1554.21,699.0
2024-10-07 13:30:00,1554.58,1554.87,1549.06,1549.06,1130.0,1554.58,1554.87,1549.06,1549.06,1130.0
2024-10-07 14:00:00,1549.05,1550.03,1544.84,1544.84,918.0,1549.05,1550.03,1544.84,1544.84,918.0
2024-10-07 14:30:00,1545.77,1550.46,1545.24,1550.45,1628.0,1545.77,1550.46,1545.24,1550.45,1628.0
2024-10-07 15:00:00,1549.13,1550.5,1547.0,1549.19,1629.0,1549.13,1550.5,1547.0,1549.19,1629.0
2024-10-07 15:30:00,1548.89,1552.36,1546.03,1550.01,10069.0,1548.89,1552.36,1546.03,1550.01,10069.0
2024-10-08 09:30:00,1552.74,1574.95,1546.77,1554.74,1987.0,1552.74,1574.95,1546.77,1554.74,1987.0
2024-10-08 10:00:00,1557.34,1557.34,1546.54,1551.01,1024.0,1557.34,1557.34,1546.54,1551.01,1024.0
2024-10-08 10:30:00,1549.96,1563.24,1545.71,1562.48,7568.0,1549.96,1563.24,1545.71,1562.48,7568.0
2024-10-08 11:00:00,1561.78,1562.95,1560.0,1560.95,1654.0,1561.78,1562.95,1560.0,1560.95,1654.0
2024-10-08 11:30:00,1561.3,1567.45,1561.18,1567.37,2149.0,1561.3,1567.45,1561.18,1567.37,2149.0
2024-10-08 12:00:00,1566.61,1572.63,1565.43,1570.18,1029.0,1566.61,1572.63,1565.43,1570.18,1029.0
2024-10-08 12:30:00,1571.39,1572.44,1571.02,1572.44,99.0,1571.39,1572.44,1571.02,1572.44,99.0
2024-10-08 13:00:00,1572.02,1572.02,1564.54,1564.54,728.0,1572.02,1572.02,1564.54,1564.54,728.0
2024-10-08 13:30:00,1565.97,1565.97,1561.27,1561.27,263.0,1565.97,1565.97,1561.27,1561.27,263.0
2024-10-08 14:00:00,1564.54,1567.04,1562.12,1565.35,858.0,1564.54,1567.04,1562.12,1565.35,858.0
2024-10-08 14:30:00,1564.88,1567.62,1563.0,1565.57,358.0,1564.88,1567.62,1563.0,1565.57,358.0
2024-10-08 15:00:00,1563.54,1564.46,1560.0,1562.04,328.0,1563.54,1564.46,1560.0,1562.04,328.0
2024-10-08 15:30:00,1563.26,1563.85,1557.87,1558.22,2691.0,1563.26,1563.85,1557.87,1558.22,2691.0
2024-10-09 09:30:00,1558.0,1569.0,1548.45,1567.38,681.0,1558.0,1569.0,1548.45,1567.38,681.0
2024-10-09 10:00:00,1569.77,1573.04,1556.91,1558.78,3513.0,1569.77,1573.04,1556.91,1558.78,3513.0
2024-10-09 10:30:00,1558.64,1564.76,1556.72,1559.13,671.0,1558.64,1564.76,1556.72,1559.13,671.0
2024-10-09 11:00:00,1559.69,1566.34,1559.69,1564.95,1804.0,1559.69,1566.34,1559.69,1564.95,1804.0
2024-10-09 11:30:00,1565.0,1569.26,1564.95,1567.8,1459.0,1565.0,1569.26,1564.95,1567.8,1459.0
2024-10-09 12:00:00,1567.95,1572.08,1567.95,1569.48,561.0,1567.95,1572.08,1567.95,1569.48,561.0
2024-10-09 12:30:00,1570.6,1572.56,1566.64,1568.64,1508.0,1570.6,1572.56,1566.64,1568.64,1508.0
2024-10-09 13:00:00,1568.27,1571.58,1566.72,1571.58,1032.0,1568.27,1571.58,1566.72,1571.58,1032.0
2024-10-09 13:30:00,1571.58,1572.34,1568.05,1568.05,570.0,1571.58,1572.34,1568.05,1568.05,570.0
2024-10-09 14:00:00,1570.59,1570.7,1565.85,1567.3,1078.0,1570.59,1570.7,1565.85,1567.3,1078.0
2024-10-09 14:30:00,1566.03,1567.99,1566.0,1567.84,795.0,1566.03,1567.99,1566.0,1567.84,795.0
2024-10-09 15:00:00,1568.29,1569.54,1564.81,1566.56,1025.0,1568.29,1569.54,1564.81,1566.56,1025.0
2024-10-09 15:30:00,1567.01,1568.76,1562.12,1564.01,2553.0,1567.01,1568.76,1562.12,1564.01,2553.0
2024-10-10 09:30:00,1575.12,1582.27,1563.83,1565.97,1550.0,1575.12,1582.27,1563.83,1565.97,1550.0
2024-10-10 10:00:00,1565.44,1570.0,1565.44,1565.91,943.0,1565.44,1570.0,1565.44,1565.91,943.0
2024-10-10 10:30:00,1564.34,1569.92,1562.65,1562.65,379.0,1564.34,1569.92,1562.65,1562.65,379.0
2024-10-10 11:00:00,1565.91,1567.08,1563.32,1563.98,362.0,1565.91,1567.08,1563.32,1563.98,362.0
2024-10-10 11:30:00,1563.78,1563.78,1558.1,1558.11,722.0,1563.78,1563.78,1558.1,1558.11,722.0
2024-10-10 12:00:00,1557.15,1560.52,1556.85,1560.52,892.0,1557.15,1560.52,1556.85,1560.52,892.0
2024-10-10 12:30:00,1560.52,1561.07,1556.37,1556.6,525.0,1560.52,1561.07,1556.37,1556.6,525.0
2024-10-10 13:00:00,1555.0,1555.0,1550.39,1551.53,371.0,1555.0,1555.0,1550.39,1551.53,371.0
2024-10-10 13:30:00,1553.05,1553.79,1551.65,1552.58,628.0,1553.05,1553.79,1551.65,1552.58,628.0
2024-10-10 14:00:00,1552.09,1552.58,1546.83,1546.84,760.0,1552.09,1552.58,1546.83,1546.84,760.0
2024-10-10 14:30:00,1546.75,1546.95,1544.4,1546.9,877.0,1546.75,1546.95,1544.4,1546.9,877.0
2024-10-10 15:00:00,1547.89,1547.89,1544.18,1544.68,915.0,1547.89,1547.89,1544.18,1544.68,915.0
2024-10-10 15:30:00,1544.45,1550.76,1544.19,1545.36,5840.0,1544.45,1550.76,1544.19,1545.36,5840.0
2024-10-11 09:30:00,1555.0,1564.31,1555.0,1562.02,870.0,1555.0,1564.31,1555.0,1562.02,870.0
2024-10-11 10:00:00,1561.93,1562.68,1556.32,1562.68,1128.0,1561.93,1562.68,1556.32,1562.68,1128.0
2024-10-11 10:30:00,1564.31,1564.72,1558.7,1563.75,614.0,1564.31,1564.72,1558.7,1563.75,614.0
2024-10-11 11:00:00,1562.89,1568.87,1559.0,1562.63,2462.0,1562.89,1568.87,1559.0,1562.63,2462.0
2024-10-11 11:30:00,1562.63,1563.71,1558.11,1559.1,1116.0,1562.63,1563.71,1558.11,1559.1,1116.0
2024-10-11 12:00:00,1559.15,1560.31,1555.84,1557.87,556.0,1559.15,1560.31,1555.84,1557.87,556.0
2024-10-11 12:30:00,1553.48,1554.08,1550.02,1551.82,777.0,1553.48,1554.08,1550.02,1551.82,777.0
2024-10-11 13:00:00,1552.97,1553.15,1548.56,1550.18,346.0,1552.97,1553.15,1548.56,1550.18,346.0
2024-10-11 13:30:00,1548.99,1550.46,1547.54,1550.41,856.0,1548.99,1550.46,1547.54,1550.41,856.0
2024-10-11 14:00:00,1550.45,1550.59,1546.0,1548.54,712.0,1550.45,1550.59,1546.0,1548.54,712.0
2024-10-11 14:30:00,1548.1,1548.1,1541.79,1543.55,1677.0,1548.1,1548.1,1541.79,1543.55,1677.0
2024-10-11 15:00:00,1544.46,1551.83,1544.45,1549.87,1498.0,1544.46,1551.83,1544.45,1549.87,1498.0
2024-10-11 15:30:00,1549.52,1561.89,1549.52,1552.39,4371.0,1549.52,1561.89,1549.52,1552.39,4371.0
2024-10-14 09:30:00,1554.78,1563.14,1549.0,1551.88,868.0,1554.78,1563.14,1549.0,1551.88,868.0
2024-10-14 10:00:00,1554.05,1555.37,1545.93,1545.93,952.0,1554.05,1555.37,1545.93,1545.93,952.0
2024-10-14 10:30:00,1545.93,1554.19,1545.93,1553.79,401.0,1545.93,1554.19,1545.93,1553.79,401.0
2024-10-14 11:00:00,1553.79,1554.35,1551.31,1553.17,1699.0,1553.79,1554.35,1551.31,1553.17,1699.0
2024-10-14 11:30:00,1553.97,1554.34,1551.59,1553.35,487.0,1553.97,1554.34,1551.59,1553.35,487.0
2024-10-14 12:00:00,1553.77,1554.15,1551.32,1551.7,421.0,1553.77,1554.15,1551.32,1551.7,421.0
2024-10-14 12:30:00,1551.95,1558.78,1551.65,1558.55,2207.0,1551.95,1558.78,1551.65,1558.55,2207.0
2024-10-14 13:00:00,1558.55,1558.98,1556.32,1556.89,831.0,1558.55,1558.98,1556.32,1556.89,831.0
2024-10-14 13:30:00,1556.89,1559.21,1555.87,1558.4,699.0,1556.89,1559.21,1555.87,1558.4,699.0
2024-10-14 14:00:00,1557.0,1561.1,1557.0,1561.1,2635.0,1557.0,1561.1,1557.0,1561.1,2635.0
2024-10-14 14:30:00,1560.54,1561.33,1557.78,1559.03,1543.0,1560.54,1561.33,1557.78,1559.03,1543.0
2024-10-14 15:00:00,1559.61,1567.36,1558.24,1567.36,1470.0,1559.61,1567.36,1558.24,1567.36,1470.0
2024-10-14 15:30:00,1567.04,1572.45,1564.97,1564.97,4920.0,1567.04,1572.45,1564.97,1564.97,4920.0
2024-10-15 09:30:00,1570.61,1579.57,1561.97,1571.0,1384.0,1570.61,1579.57,1561.97,1571.0,1384.0
2024-10-15 10:00:00,1572.17,1576.11,1567.89,1574.75,2135.0,1572.17,1576.11,1567.89,1574.75,2135.0
2024-10-15 10:30:00,1577.59,1587.41,1574.15,1574.59,1799.0,1577.59,1587.41,1574.15,1574.59,1799.0
2024-10-15 11:00:00,1575.3,1581.59,1575.29,1580.25,612.0,1575.3,1581.59,1575.29,1580.25,612.0
2024-10-15 11:30:00,1579.2,1581.66,1577.48,1579.93,831.0,1579.2,1581.66,1577.48,1579.93,831.0
2024-10-15 12:00:00,1579.26,1584.93,1579.01,1583.98,794.0,1579.26,1584.93,1579.01,1583.98,794.0
2024-10-15 12:30:00,1583.31,1584.4,1579.19,1579.19,907.0,1583.31,1584.4,1579.19,1579.19,907.0
2024-10-15 13:00:00,1578.98,1580.78,1576.02,1576.57,626.0,1578.98,1580.78,1576.02,1576.57,626.0
2024-10-15 13:30:00,1577.74,1578.36,1573.84,1576.14,1253.0,1577.74,1578.36,1573.84,1576.14,1253.0
2024-10-15 14:00:00,1576.99,1577.91,1570.11,1570.51,936.0,1576.99,1577.91,1570.11,1570.51,936.0
2024-10-15 14:30:00,1571.74,1574.8,1569.28,1572.2,1241.0,1571.74,1574.8,1569.28,1572.2,1241.0
2024-10-15 15:00:00,1571.73,1574.89,1567.59,1568.25,738.0,1571.73,1574.89,1567.59,1568.25,738.0
2024-10-15 15:30:00,1568.06,1571.5,1562.28,1564.1,4686.0,1568.06,1571.5,1562.28,1564.1,4686.0
2024-10-16 09:30:00,1564.57,1580.54,1562.0,1575.0,928.0,1564.57,1580.54,1562.0,1575.0,928.0
2024-10-16 10:00:00,1575.8,1584.51,1575.75,1577.21,334.0,1575.8,1584.51,1575.75,1577.21,334.0
2024-10-16 10:30:00,1578.5,1581.0,1576.0,1581.0,537.0,1578.5,1581.0,1576.0,1581.0,537.0
2024-10-16 11:00:00,1578.71,1578.71,1575.83,1577.36,285.0,1578.71,1578.71,1575.83,1577.36,285.0
2024-10-16 11:30:00,1575.71,1577.51,1575.71,1577.51,80.0,1575.71,1577.51,1575.71,1577.51,80.0
2024-10-16 12:00:00,1577.2,1578.81,1571.91,1574.91,714.0,1577.2,1578.81,1571.91,1574.91,714.0
2024-10-16 12:30:00,1573.9,1574.42,1570.5,1572.6,309.0,1573.9,1574.42,1570.5,1572.6,309.0
2024-10-16 13:00:00,1571.25,1571.25,1567.68,1567.68,850.0,1571.25,1571.25,1567.68,1567.68,850.0
2024-10-16 13:30:00,1568.62,1570.0,1566.05,1570.0,306.0,1568.62,1570.0,1566.05,1570.0,306.0
2024-10-16 14:00:00,1572.93,1578.66,1571.55,1576.15,656.0,1572.93,1578.66,1571.55,1576.15,656.0
2024-10-16 14:30:00,1576.15,1577.08,1573.16,1573.23,394.0,1576.15,1577.08,1573.16,1573.23,394.0
2024-10-16 15:00:00,1573.23,1576.06,1562.52,1566.02,3410.0,1573.23,1576.06,1562.52,1566.02,3410.0
2024-10-16 15:30:00,1568.95,1579.04,1568.95,1573.08,1810.0,1568.95,1579.04,1568.95,1573.08,1810.0
2024-10-17 09:30:00,1580.37,1598.09,1580.37,1598.05,2279.0,1580.37,1598.09,1580.37,1598.05,2279.0
2024-10-17 10:00:00,1594.77,1598.19,1588.83,1590.97,879.0,1594.77,1598.19,1588.83,1590.97,879.0
2024-10-17 10:30:00,1590.97,1592.37,1584.01,1584.05,1100.0,1590.97,1592.37,1584.01,1584.05,1100.0
2024-10-17 11:00:00,1587.03,1587.03,1580.0,1585.9,694.0,1587.03,1587.03,1580.0,1585.9,694.0
2024-10-17 11:30:00,1585.77,1587.16,1579.65,1583.97,447.0,1585.77,1587.16,1579.65,1583.97,447.0
2024-10-17 12:00:00,1585.24,1585.24,1582.53,1584.9,1385.0,1585.24,1585.24,1582.53,1584.9,1385.0
2024-10-17 12:30:00,1582.88,1583.97,1580.32,1582.35,1251.0,1582.88,1583.97,1580.32,1582.35,1251.0
2024-10-17 13:00:00,1582.53,1583.23,1581.44,1581.86,691.0,1582.53,1583.23,1581.44,1581.86,691.0
2024-10-17 13:30:00,1581.89,1587.36,1580.25,1586.0,1499.0,1581.89,1587.36,1580.25,1586.0,1499.0
2024-10-17 14:00:00,1588.3,1588.3,1581.0,1583.0,1761.0,1588.3,1588.3,1581.0,1583.0,1761.0
2024-10-17 14:30:00,1583.83,1586.42,1583.14,1585.0,2137.0,1583.83,1586.42,1583.14,1585.0,2137.0
2024-10-17 15:00:00,1585.8,1591.67,1585.74,1591.62,518.0,1585.8,1591.67,1585.74,1591.62,518.0
2024-10-17 15:30:00,1592.01,1597.72,1589.67,1591.93,2693.0,1592.01,1597.72,1589.67,1591.93,2693.0
2024-10-18 09:30:00,1590.0,1594.57,1584.0,1588.23,1188.0,1590.0,1594.57,1584.0,1588.23,1188.0
2024-10-18 10:00:00,1584.62,1592.04,1584.61,1586.5,608.0,1584.62,1592.04,1584.61,1586.5,608.0
2024-10-18 10:30:00,1588.0,1593.03,1587.0,1589.35,316.0,1588.0,1593.03,1587.0,1589.35,316.0
2024-10-18 11:00:00,1589.66,1589.66,1585.74,1587.77,392.0,1589.66,1589.66,1585.74,1587.77,392.0
2024-10-18 11:30:00,1588.39,1590.13,1588.39,1589.58,520.0,1588.39,1590.13,1588.39,1589.58,520.0
2024-10-18 12:00:00,1590.46,1596.84,1590.0,1596.84,889.0,1590.46,1596.84,1590.0,1596.84,889.0
2024-10-18 12:30:00,1595.85,1596.84,1593.93,1595.88,611.0,1595.85,1596.84,1593.93,1595.88,611.0
2024-10-18 13:00:00,1595.88,1597.0,1595.23,1595.82,194.0,1595.88,1597.0,1595.23,1595.82,194.0
2024-10-18 13:30:00,1595.43,1597.99,1593.49,1593.49,466.0,1595.43,1597.99,1593.49,1593.49,466.0
2024-10-18 14:00:00,1595.94,1595.94,1591.84,1594.68,284.0,1595.94,1595.94,1591.84,1594.68,284.0
2024-10-18 14:30:00,1596.25,1596.44,1593.59,1594.97,361.0,1596.25,1596.44,1593.59,1594.97,361.0
2024-10-18 15:00:00,1594.97,1595.18,1590.1,1593.5,889.0,1594.97,1595.18,1590.1,1593.5,889.0
2024-10-18 15:30:00,1593.33,1596.24,1585.18,1592.27,4596.0,1593.33,1596.24,1585.18,1592.27,4596.0
2024-10-21 09:30:00,1590.0,1592.3,1578.57,1586.02,1000.0,1590.0,1592.3,1578.57,1586.02,1000.0
2024-10-21 10:00:00,1586.0,1586.0,1578.74,1579.26,934.0,1586.0,1586.0,1578.74,1579.26,934.0
2024-10-21 10:30:00,1579.51,1587.3,1579.51,1583.09,523.0,1579.51,1587.3,1579.51,1583.09,523.0
2024-10-21 11:00:00,1583.09,1583.37,1579.49,1583.37,752.0,1583.09,1583.37,1579.49,1583.37,752.0
2024-10-21 11:30:00,1581.82,1583.04,1578.76,1581.0,1890.0,1581.82,1583.04,1578.76,1581.0,1890.0
2024-10-21 12:00:00,1581.0,1583.41,1580.97,1581.9,1461.0,1581.0,1583.41,1580.97,1581.9,1461.0
2024-10-21 12:30:00,1581.21,1589.95,1581.21,1588.74,3508.0,1581.21,1589.95,1581.21,1588.74,3508.0
2024-10-21 13:00:00,1588.99,1591.02,1587.67,1590.62,787.0,1588.99,1591.02,1587.67,1590.62,787.0
2024-10-21 13:30:00,1591.02,1592.89,1590.26,1590.26,1084.0,1591.02,1592.89,1590.26,1590.26,1084.0
2024-10-21 14:00:00,1591.9,1593.46,1590.34,1590.94,849.0,1591.9,1593.46,1590.34,1590.94,849.0
2024-10-21 14:30:00,1592.55,1595.0,1591.97,1592.91,556.0,1592.55,1595.0,1591.97,1592.91,556.0
2024-10-21 15:00:00,1592.86,1597.11,1592.82,1595.84,1352.0,1592.86,1597.11,1592.82,1595.84,1352.0
2024-10-21 15:30:00,1596.6,1602.94,1594.89,1597.86,9384.0,1596.6,1602.94,1594.89,1597.86,9384.0
2024-10-22 09:30:00,1588.74,1598.84,1581.74,1581.74,1052.0,1588.74,1598.84,1581.74,1581.74,1052.0
2024-10-22 10:00:00,1575.59,1579.83,1566.0,1570.22,974.0,1575.59,1579.83,1566.0,1570.22,974.0
2024-10-22 10:30:00,1573.15,1584.99,1572.54,1584.23,609.0,1573.15,1584.99,1572.54,1584.23,609.0
2024-10-22 11:00:00,1583.44,1592.6,1582.08,1589.91,677.0,1583.44,1592.6,1582.08,1589.91,677.0
2024-10-22 11:30:00,1591.38,1591.78,1588.04,1589.51,429.0,1591.38,1591.78,1588.04,1589.51,429.0
2024-10-22 12:00:00,1587.34,1590.32,1584.37,1589.21,228.0,1587.34,1590.32,1584.37,1589.21,228.0
2024-10-22 12:30:00,1587.08,1590.44,1586.6,1586.61,695.0,1587.08,1590.44,1586.6,1586.61,695.0
2024-10-22 13:00:00,1587.4,1589.09,1585.42,1586.1,399.0,1587.4,1589.09,1585.42,1586.1,399.0
2024-10-22 13:30:00,1586.1,1587.85,1585.6,1587.23,297.0,1586.1,1587.85,1585.6,1587.23,297.0
2024-10-22 14:00:00,1587.65,1588.38,1586.27,1586.56,310.0,1587.65,1588.38,1586.27,1586.56,310.0
2024-10-22 14:30:00,1587.79,1588.99,1586.27,1587.56,702.0,1587.79,1588.99,1586.27,1587.56,702.0
2024-10-22 15:00:00,1587.56,1588.86,1586.68,1587.59,719.0,1587.56,1588.86,1586.68,1587.59,719.0
2024-10-22 15:30:00,1587.59,1588.67,1582.46,1585.92,3286.0,1587.59,1588.67,1582.46,1585.92,3286.0
2024-10-23 09:30:00,1581.08,1585.57,1571.15,1574.44,999.0,1581.08,1585.57,1571.15,1574.44,999.0
2024-10-23 10:00:00,1572.94,1583.42,1572.94,1575.95,1030.0,1572.94,1583.42,1572.94,1575.95,1030.0
2024-10-23 10:30:00,1575.55,1576.62,1567.59,1571.28,1473.0,1575.55,1576.62,1567.59,1571.28,1473.0
2024-10-23 11:00:00,1571.28,1574.42,1565.69,1574.42,468.0,1571.28,1574.42,1565.69,1574.42,468.0
2024-10-23 11:30:00,1574.1,1574.75,1567.81,1572.52,2876.0,1574.1,1574.75,1567.81,1572.52,2876.0
2024-10-23 12:00:00,1571.95,1575.32,1567.39,1570.43,2416.0,1571.95,1575.32,1567.39,1570.43,2416.0
2024-10-23 12:30:00,1569.87,1570.43,1567.64,1567.93,1041.0,1569.87,1570.43,1567.64,1567.93,1041.0
2024-10-23 13:00:00,1569.44,1570.49,1565.6,1565.6,796.0,1569.44,1570.49,1565.6,1565.6,796.0
2024-10-23 13:30:00,1565.49,1566.48,1560.92,1565.24,851.0,1565.49,1566.48,1560.92,1565.24,851.0
2024-10-23 14:00:00,1566.39,1566.39,1558.14,1559.83,1064.0,1566.39,1566.39,1558.14,1559.83,1064.0
2024-10-23 14:30:00,1561.03,1566.0,1560.65,1563.79,2114.0,1561.03,1566.0,1560.65,1563.79,2114.0
2024-10-23 15:00:00,1562.72,1570.0,1562.61,1567.21,3775.0,1562.72,1570.0,1562.61,1567.21,3775.0
2024-10-23 15:30:00,1567.12,1570.59,1564.28,1564.3,5912.0,1567.12,1570.59,1564.28,1564.3,5912.0
2024-10-24 09:30:00,1594.95,1594.95,1564.61,1572.51,4408.0,1594.95,1594.95,1564.61,1572.51,4408.0
2024-10-24 10:00:00,1572.29,1577.79,1570.01,1575.87,1900.0,1572.29,1577.79,1570.01,1575.87,1900.0
2024-10-24 10:30:00,1575.87,1577.79,1572.38,1575.84,1453.0,1575.87,1577.79,1572.38,1575.84,1453.0
2024-10-24 11:00:00,1575.07,1577.35,1571.34,1577.35,723.0,1575.07,1577.35,1571.34,1577.35,723.0
2024-10-24 11:30:00,1576.95,1579.58,1575.5,1578.72,1125.0,1576.95,1579.58,1575.5,1578.72,1125.0
2024-10-24 12:00:00,1576.57,1581.1,1575.93,1581.04,1413.0,1576.57,1581.1,1575.93,1581.04,1413.0
2024-10-24 12:30:00,1582.72,1584.96,1581.62,1582.62,751.0,1582.72,1584.96,1581.62,1582.62,751.0
2024-10-24 13:00:00,1584.49,1585.57,1582.49,1584.69,538.0,1584.49,1585.57,1582.49,1584.69,538.0
2024-10-24 13:30:00,1584.69,1590.21,1584.69,1588.51,1221.0,1584.69,1590.21,1584.69,1588.51,1221.0
2024-10-24 14:00:00,1587.61,1587.61,1580.22,1582.55,4522.0,1587.61,1587.61,1580.22,1582.55,4522.0
2024-10-24 14:30:00,1582.17,1582.26,1579.93,1582.19,1074.0,1582.17,1582.26,1579.93,1582.19,1074.0
2024-10-24 15:00:00,1582.2,1583.54,1577.13,1577.64,3218.0,1582.2,1583.54,1577.13,1577.64,3218.0
2024-10-24 15:30:00,1576.95,1578.38,1573.9,1575.81,4053.0,1576.95,1578.38,1573.9,1575.81,4053.0
2024-10-25 09:30:00,1580.96,1588.45,1565.05,1576.62,1871.0,1580.96,1588.45,1565.05,1576.62,1871.0
2024-10-25 10:00:00,1577.88,1589.31,1574.06,1577.04,1483.0,1577.88,1589.31,1574.06,1577.04,1483.0
2024-10-25 10:30:00,1577.02,1579.47,1570.0,1570.0,556.0,1577.02,1579.47,1570.0,1570.0,556.0
2024-10-25 11:00:00,1568.5,1571.19,1553.98,1557.64,3620.0,1568.5,1571.19,1553.98,1557.64,3620.0
2024-10-25 11:30:00,1556.98,1560.13,1555.83,1559.5,323.0,1556.98,1560.13,1555.83,1559.5,323.0
2024-10-25 12:00:00,1560.3,1560.3,1555.87,1558.1,388.0,1560.3,1560.3,1555.87,1558.1,388.0
2024-10-25 12:30:00,1559.0,1564.04,1557.2,1563.67,485.0,1559.0,1564.04,1557.2,1563.67,485.0
2024-10-25 13:00:00,1561.44,1563.15,1557.7,1563.15,450.0,1561.44,1563.15,1557.7,1563.15,450.0
2024-10-25 13:30:00,1560.75,1562.46,1557.74,1558.2,589.0,1560.75,1562.46,1557.74,1558.2,589.0
2024-10-25 14:00:00,1559.89,1560.0,1553.61,1553.61,1864.0,1559.89,1560.0,1553.61,1553.61,1864.0
2024-10-25 14:30:00,1554.62,1557.64,1554.13,1555.63,813.0,1554.62,1557.64,1554.13,1555.63,813.0
2024-10-25 15:00:00,1556.2,1557.66,1549.41,1550.0,1717.0,1556.2,1557.66,1549.41,1550.0,1717.0
2024-10-25 15:30:00,1549.63,1551.02,1546.49,1548.0,2397.0,1549.63,1551.02,1546.49,1548.0,2397.0
2024-10-28 09:30:00,1554.3,1567.59,1554.3,1567.59,1080.0,1554.3,1567.59,1554.3,1567.59,1080.0
2024-10-28 10:00:00,1566.25,1567.04,1559.91,1562.23,446.0,1566.25,1567.04,1559.91,1562.23,446.0
2024-10-28 10:30:00,1567.52,1568.36,1561.0,1568.36,481.0,1567.52,1568.36,1561.0,1568.36,481.0
2024-10-28 11:00:00,1567.62,1570.0,1566.24,1568.38,1075.0,1567.62,1570.0,1566.24,1568.38,1075.0
2024-10-28 11:30:00,1570.34,1571.29,1563.13,1563.84,5822.0,1570.34,1571.29,1563.13,1563.84,5822.0
2024-10-28 12:00:00,1562.89,1568.86,1561.7,1568.38,806.0,1562.89,1568.86,1561.7,1568.38,806.0
2024-10-28 12:30:00,1567.51,1569.83,1563.32,1563.32,1777.0,1567.51,1569.83,1563.32,1563.32,1777.0
2024-10-28 13:00:00,1562.93,1566.39,1561.89,1566.39,1200.0,1562.93,1566.39,1561.89,1566.39,1200.0
2024-10-28 13:30:00,1566.65,1570.81,1565.71,1569.01,442.0,1566.65,1570.81,1565.71,1569.01,442.0
2024-10-28 14:00:00,1567.81,1568.42,1566.0,1567.86,688.0,1567.81,1568.42,1566.0,1567.86,688.0
2024-10-28 14:30:00,1568.09,1570.84,1561.87,1562.01,2838.0,1568.09,1570.84,1561.87,1562.01,2838.0
2024-10-28 15:00:00,1561.32,1569.99,1560.38,1567.82,1115.0,1561.32,1569.99,1560.38,1567.82,1115.0
2024-10-28 15:30:00,1566.69,1567.32,1562.4,1563.25,8413.0,1566.69,1567.32,1562.4,1563.25,8413.0
2024-10-29 09:30:00,1563.08,1568.56,1561.52,1561.68,1521.0,1563.08,1568.56,1561.52,1561.68,1521.0
2024-10-29 10:00:00,1565.4,1565.4,1556.49,1559.84,909.0,1565.4,1565.4,1556.49,1559.84,909.0
2024-10-29 10:30:00,1557.9,1564.11,1556.45,1558.03,1440.0,1557.9,1564.11,1556.45,1558.03,1440.0
2024-10-29 11:00:00,1558.78,1560.1,1553.47,1559.4,2547.0,1558.78,1560.1,1553.47,1559.4,2547.0
2024-10-29 11:30:00,1559.4,1561.66,1557.55,1559.94,2916.0,1559.4,1561.66,1557.55,1559.94,2916.0
2024-10-29 12:00:00,1559.94,1564.85,1557.94,1564.03,19346.0,1559.94,1564.85,1557.94,1564.03,19346.0
2024-10-29 12:30:00,1561.55,1564.35,1560.83,1562.11,2777.0,1561.55,1564.35,1560.83,1562.11,2777.0
2024-10-29 13:00:00,1561.81,1562.23,1555.33,1555.64,2753.0,1561.81,1562.23,1555.33,1555.64,2753.0
2024-10-29 13:30:00,1557.88,1564.89,1556.6,1564.84,4616.0,1557.88,1564.89,1556.6,1564.84,4616.0
2024-10-29 14:00:00,1564.88,1565.78,1560.93,1563.67,1729.0,1564.88,1565.78,1560.93,1563.67,1729.0
2024-10-29 14:30:00,1562.45,1564.7,1561.49,1562.12,4157.0,1562.45,1564.7,1561.49,1562.12,4157.0
2024-10-29 15:00:00,1561.39,1565.57,1559.33,1561.83,4581.0,1561.39,1565.57,1559.33,1561.83,4581.0
2024-10-29 15:30:00,1561.9,1566.95,1558.77,1564.41,9565.0,1561.9,1566.95,1558.77,1564.41,9565.0
2024-10-30 09:30:00,1561.85,1579.22,1549.8,1571.16,1973.0,1561.85,1579.22,1549.8,1571.16,1973.0
2024-10-30 10:00:00,1568.33,1573.4,1557.71,1570.16,5078.0,1568.33,1573.4,1557.71,1570.16,5078.0
2024-10-30 10:30:00,1570.18,1571.37,1562.51,1571.27,7283.0,1570.18,1571.37,1562.51,1571.27,7283.0
2024-10-30 11:00:00,1573.26,1576.62,1563.39,1568.91,4421.0,1573.26,1576.62,1563.39,1568.91,4421.0
2024-10-30 11:30:00,1567.32,1568.96,1550.18,1560.12,3485.0,1567.32,1568.96,1550.18,1560.12,3485.0
2024-10-30 12:00:00,1560.5,1561.52,1557.23,1557.84,900.0,1560.5,1561.52,1557.23,1557.84,900.0
2024-10-30 12:30:00,1559.03,1559.23,1554.68,1558.16,1654.0,1559.03,1559.23,1554.68,1558.16,1654.0
2024-10-30 13:00:00,1558.74,1570.65,1557.52,1569.47,2442.0,1558.74,1570.65,1557.52,1569.47,2442.0
2024-10-30 13:30:00,1569.47,1570.0,1562.57,1565.42,2114.0,1569.47,1570.0,1562.57,1565.42,2114.0
2024-10-30 14:00:00,1565.36,1573.28,1561.32,1561.32,4290.0,1565.36,1573.28,1561.32,1561.32,4290.0
2024-10-30 14:30:00,1562.0,1570.18,1561.11,1568.73,3478.0,1562.0,1570.18,1561.11,1568.73,3478.0
2024-10-30 15:00:00,1568.73,1573.84,1567.99,1572.0,3157.0,1568.73,1573.84,1567.99,1572.0,3157.0
2024-10-30 15:30:00,1571.06,1578.63,1562.09,1562.12,9389.0,1571.06,1578.63,1562.09,1562.12,9389.0
2024-10-31 09:30:00,1545.12,1565.0,1521.25,1528.52,6013.0,1545.12,1565.0,1521.25,1528.52,6013.0
2024-10-31 10:00:00,1530.0,1540.2,1524.26,1535.86,3475.0,1530.0,1540.2,1524.26,1535.86,3475.0
2024-10-31 10:30:00,1534.62,1550.48,1529.34,1548.22,6508.0,1534.62,1550.48,1529.34,1548.22,6508.0
2024-10-31 11:00:00,1550.48,1563.15,1548.21,1549.98,4817.0,1550.48,1563.15,1548.21,1549.98,4817.0
2024-10-31 11:30:00,1550.7,1557.78,1542.19,1542.56,1298.0,1550.7,1557.78,1542.19,1542.56,1298.0
2024-10-31 12:00:00,1542.57,1560.05,1542.01,1548.43,1858.0,1542.57,1560.05,1542.01,1548.43,1858.0
2024-10-31 12:30:00,1548.43,1550.34,1533.56,1537.91,6301.0,1548.43,1550.34,1533.56,1537.91,6301.0
2024-10-31 13:00:00,1540.3,1544.75,1537.35,1539.99,2236.0,1540.3,1544.75,1537.35,1539.99,2236.0
2024-10-31 13:30:00,1538.0,1545.23,1535.42,1543.29,1407.0,1538.0,1545.23,1535.42,1543.29,1407.0
2024-10-31 14:00:00,1543.29,1554.15,1541.69,1550.3,3202.0,1543.29,1554.15,1541.69,1550.3,3202.0
2024-10-31 14:30:00,1549.39,1551.68,1545.87,1549.12,2153.0,1549.39,1551.68,1545.87,1549.12,2153.0
2024-10-31 15:00:00,1549.0,1549.0,1538.0,1540.76,4058.0,1549.0,1549.0,1538.0,1540.76,4058.0
2024-10-31 15:30:00,1539.27,1586.44,1538.0,1542.69,17280.0,1539.27,1586.44,1538.0,1542.69,17280.0
2024-11-01 09:30:00,1535.92,1555.45,1535.92,1548.8,4248.0,1535.92,1555.45,1535.92,1548.8,4248.0
2024-11-01 10:00:00,1551.88,1559.36,1547.38,1556.41,1669.0,1551.88,1559.36,1547.38,1556.41,1669.0
2024-11-01 10:30:00,1555.25,1557.51,1548.62,1553.45,1509.0,1555.25,1557.51,1548.62,1553.45,1509.0
2024-11-01 11:00:00,1553.44,1555.27,1547.59,1553.01,7035.0,1553.44,1555.27,1547.59,1553.01,7035.0
2024-11-01 11:30:00,1553.12,1553.97,1548.12,1551.24,1563.0,1553.12,1553.97,1548.12,1551.24,1563.0
2024-11-01 12:00:00,1550.7,1551.53,1547.93,1550.14,1628.0,1550.7,1551.53,1547.93,1550.14,1628.0
2024-11-01 12:30:00,1550.2,1553.18,1549.14,1549.19,1625.0,1550.2,1553.18,1549.14,1549.19,1625.0
2024-11-01 13:00:00,1551.69,1552.13,1549.38,1552.03,1016.0,1551.69,1552.13,1549.38,1552.03,1016.0
2024-11-01 13:30:00,1552.85,1553.26,1547.13,1549.8,1664.0,1552.85,1553.26,1547.13,1549.8,1664.0
2024-11-01 14:00:00,1550.3,1551.83,1548.28,1549.34,2030.0,1550.3,1551.83,1548.28,1549.34,2030.0
2024-11-01 14:30:00,1549.89,1550.91,1546.25,1546.25,6261.0,1549.89,1550.91,1546.25,1546.25,6261.0
2024-11-01 15:00:00,1545.9,1550.19,1545.46,1550.19,3635.0,1545.9,1550.19,1545.46,1550.19,3635.0
2024-11-01 15:30:00,1550.21,1551.58,1541.91,1541.91,11862.0,1550.21,1551.58,1541.91,1541.91,11862.0
2024-11-04 09:30:00,1545.98,1546.25,1534.6,1542.29,1385.0,1545.98,1546.25,1534.6,1542.29,1385.0
2024-11-04 10:00:00,1542.29,1553.67,1542.28,1551.82,1894.0,1542.29,1553.67,1542.28,1551.82,1894.0
2024-11-04 10:30:00,1551.87,1551.89,1545.3,1546.98,2509.0,1551.87,1551.89,1545.3,1546.98,2509.0
2024-11-04 11:00:00,1546.85,1549.49,1543.07,1547.82,1383.0,1546.85,1549.49,1543.07,1547.82,1383.0
2024-11-04 11:30:00,1547.11,1548.9,1542.01,1544.81,1785.0,1547.11,1548.9,1542.01,1544.81,1785.0
2024-11-04 12:00:00,1544.0,1550.85,1544.0,1550.0,562.0,1544.0,1550.85,1544.0,1550.0,562.0
2024-11-04 12:30:00,1549.32,1550.96,1547.73,1549.92,2562.0,1549.32,1550.96,1547.73,1549.92,2562.0
2024-11-04 13:00:00,1549.92,1551.22,1546.66,1551.22,710.0,1549.92,1551.22,1546.66,1551.22,710.0
2024-11-04 13:30:00,1551.03,1551.03,1548.28,1549.66,1544.0,1551.03,1551.03,1548.28,1549.66,1544.0
2024-11-04 14:00:00,1549.02,1550.77,1546.02,1547.34,2725.0,1549.02,1550.77,1546.02,1547.34,2725.0
2024-11-04 14:30:00,1547.8,1549.36,1547.21,1547.45,1039.0,1547.8,1549.36,1547.21,1547.45,1039.0
2024-11-04 15:00:00,1547.84,1550.22,1547.16,1549.11,1725.0,1547.84,1550.22,1547.16,1549.11,1725.0
2024-11-04 15:30:00,1549.52,1550.91,1545.27,1548.8,12198.0,1549.52,1550.91,1545.27,1548.8,12198.0
2024-11-05 09:30:00,1550.0,1555.21,1540.0,1555.2,1385.0,1550.0,1555.21,1540.0,1555.2,1385.0
2024-11-05 10:00:00,1549.29,1557.08,1545.69,1549.23,4065.0,1549.29,1557.08,1545.69,1549.23,4065.0
2024-11-05 10:30:00,1549.29,1556.69,1547.69,1551.71,2266.0,1549.29,1556.69,1547.69,1551.71,2266.0
2024-11-05 11:00:00,1550.45,1550.45,1546.46,1550.32,1729.0,1550.45,1550.45,1546.46,1550.32,1729.0
2024-11-05 11:30:00,1549.71,1552.0,1548.71,1550.18,1105.0,1549.71,1552.0,1548.71,1550.18,1105.0
2024-11-05 12:00:00,1550.0,1551.97,1548.07,1550.09,2590.0,1550.0,1551.97,1548.07,1550.09,2590.0
2024-11-05 12:30:00,1550.57,1552.54,1549.04,1551.26,4202.0,1550.57,1552.54,1549.04,1551.26,4202.0
2024-11-05 13:00:00,1549.86,1556.2,1549.86,1554.69,2386.0,1549.86,1556.2,1549.86,1554.69,2386.0
2024-11-05 13:30:00,1552.39,1558.7,1552.39,1558.64,923.0,1552.39,1558.7,1552.39,1558.64,923.0
2024-11-05 14:00:00,1557.99,1559.67,1556.82,1558.04,1633.0,1557.99,1559.67,1556.82,1558.04,1633.0
2024-11-05 14:30:00,1556.59,1560.94,1556.31,1559.59,860.0,1556.59,1560.94,1556.31,1559.59,860.0
2024-11-05 15:00:00,1560.82,1562.24,1549.56,1554.88,4208.0,1560.82,1562.24,1549.56,1554.88,4208.0
2024-11-05 15:30:00,1554.14,1560.73,1553.72,1560.73,11009.0,1554.14,1560.73,1553.72,1560.73,11009.0
2024-11-06 09:30:00,1614.99,1633.3,1600.0,1613.31,5335.0,1614.99,1633.3,1600.0,1613.31,5335.0
2024-11-06 10:00:00,1610.5,1615.92,1603.01,1609.32,1869.0,1610.5,1615.92,1603.01,1609.32,1869.0
2024-11-06 10:30:00,1607.0,1607.34,1597.21,1600.65,731.0,1607.0,1607.34,1597.21,1600.65,731.0
2024-11-06 11:00:00,1603.52,1611.07,1601.74,1611.07,3400.0,1603.52,1611.07,1601.74,1611.07,3400.0
2024-11-06 11:30:00,1610.81,1630.18,1609.7,1630.18,2624.0,1610.81,1630.18,1609.7,1630.18,2624.0
2024-11-06 12:00:00,1631.87,1633.25,1623.76,1623.76,957.0,1631.87,1633.25,1623.76,1623.76,957.0
2024-11-06 12:30:00,1625.36,1632.82,1624.25,1632.0,762.0,1625.36,1632.82,1624.25,1632.0,762.0
2024-11-06 13:00:00,1631.25,1637.46,1629.0,1635.43,1177.0,1631.25,1637.46,1629.0,1635.43,1177.0
2024-11-06 13:30:00,1633.79,1635.0,1630.0,1630.0,1614.0,1633.79,1635.0,1630.0,1630.0,1614.0
2024-11-06 14:00:00,1628.06,1636.49,1628.05,1633.41,1038.0,1628.06,1636.49,1628.05,1633.41,1038.0
2024-11-06 14:30:00,1631.6,1635.49,1631.34,1632.88,718.0,1631.6,1635.49,1631.34,1632.88,718.0
2024-11-06 15:00:00,1632.25,1634.78,1628.85,1634.78,1081.0,1632.25,1634.78,1628.85,1634.78,1081.0
2024-11-06 15:30:00,1635.0,1648.32,1633.72,1645.29,7163.0,1635.0,1648.32,1633.72,1645.29,7163.0
2024-11-07 09:30:00,1647.67,1647.67,1621.21,1626.96,1882.0,1647.67,1647.67,1621.21,1626.96,1882.0
2024-11-07 10:00:00,1629.76,1634.47,1626.88,1628.26,1335.0,1629.76,1634.47,1626.88,1628.26,1335.0
2024-11-07 10:30:00,1628.0,1633.38,1623.66,1627.0,1252.0,1628.0,1633.38,1623.66,1627.0,1252.0
2024-11-07 11:00:00,1631.11,1631.11,1621.89,1622.22,299.0,1631.11,1631.11,1621.89,1622.22,299.0
2024-11-07 11:30:00,1623.0,1624.54,1620.61,1622.44,1836.0,1623.0,1624.54,1620.61,1622.44,1836.0
2024-11-07 12:00:00,1623.36,1627.11,1623.09,1626.04,2554.0,1623.36,1627.11,1623.09,1626.04,2554.0
2024-11-07 12:30:00,1626.04,1626.04,1623.0,1623.13,1381.0,1626.04,1626.04,1623.0,1623.13,1381.0
2024-11-07 13:00:00,1623.06,1624.24,1621.55,1622.71,1294.0,1623.06,1624.24,1621.55,1622.71,1294.0
2024-11-07 13:30:00,1622.72,1632.59,1622.71,1632.59,592.0,1622.72,1632.59,1622.71,1632.59,592.0
2024-11-07 14:00:00,1632.96,1633.99,1627.9,1628.06,913.0,1632.96,1633.99,1627.9,1628.06,913.0
2024-11-07 14:30:00,1629.49,1631.12,1624.3,1630.36,781.0,1629.49,1631.12,1624.3,1630.36,781.0
2024-11-07 15:00:00,1627.43,1635.98,1627.43,1633.92,1174.0,1627.43,1635.98,1627.43,1633.92,1174.0
2024-11-07 15:30:00,1634.11,1641.63,1632.06,1641.46,6027.0,1634.11,1641.63,1632.06,1641.46,6027.0
2024-11-08 09:30:00,1648.45,1655.0,1637.8,1655.0,2272.0,1648.45,1655.0,1637.8,1655.0,2272.0
2024-11-08 10:00:00,1655.73,1665.18,1655.71,1663.76,816.0,1655.73,1665.18,1655.71,1663.76,816.0
2024-11-08 10:30:00,1663.98,1675.51,1663.98,1671.83,539.0,1663.98,1675.51,1663.98,1671.83,539.0
2024-11-08 11:00:00,1673.7,1673.7,1663.69,1667.83,1352.0,1673.7,1673.7,1663.69,1667.83,1352.0
2024-11-08 11:30:00,1668.62,1668.66,1661.72,1662.24,743.0,1668.62,1668.66,1661.72,1662.24,743.0
2024-11-08 12:00:00,1663.79,1663.82,1660.75,1661.17,536.0,1663.79,1663.82,1660.75,1661.17,536.0
2024-11-08 12:30:00,1662.02,1662.34,1656.05,1656.13,1195.0,1662.02,1662.34,1656.05,1656.13,1195.0
2024-11-08 13:00:00,1655.99,1655.99,1647.25,1650.88,737.0,1655.99,1655.99,1647.25,1650.88,737.0
2024-11-08 13:30:00,1651.8,1653.64,1649.12,1650.48,859.0,1651.8,1653.64,1649.12,1650.48,859.0
2024-11-08 14:00:00,1648.31,1653.8,1648.13,1649.83,757.0,1648.31,1653.8,1648.13,1649.83,757.0
2024-11-08 14:30:00,1649.83,1652.32,1648.31,1651.42,1006.0,1649.83,1652.32,1648.31,1651.42,1006.0
2024-11-08 15:00:00,1651.85,1652.28,1649.28,1650.4,474.0,1651.85,1652.28,1649.28,1650.4,474.0
2024-11-08 15:30:00,1651.22,1652.62,1646.92,1647.36,6989.0,1651.22,1652.62,1646.92,1647.36,6989.0
2024-11-11 09:30:00,1653.81,1673.03,1646.22,1671.09,2578.0,1653.81,1673.03,1646.22,1671.09,2578.0
2024-11-11 10:00:00,1675.0,1676.56,1659.01,1660.31,2108.0,1675.0,1676.56,1659.01,1660.31,2108.0
2024-11-11 10:30:00,1662.21,1672.66,1660.09,1672.65,2007.0,1662.21,1672.66,1660.09,1672.65,2007.0
2024-11-11 11:00:00,1671.92,1672.5,1664.49,1668.65,874.0,1671.92,1672.5,1664.49,1668.65,874.0
2024-11-11 11:30:00,1670.29,1673.36,1669.4,1671.17,1011.0,1670.29,1673.36,1669.4,1671.17,1011.0
2024-11-11 12:00:00,1670.77,1672.12,1669.01,1670.76,2479.0,1670.77,1672.12,1669.01,1670.76,2479.0
2024-11-11 12:30:00,1668.85,1668.85,1663.45,1664.69,690.0,1668.85,1668.85,1663.45,1664.69,690.0
2024-11-11 13:00:00,1664.18,1664.18,1657.82,1659.41,825.0,1664.18,1664.18,1657.82,1659.41,825.0
2024-11-11 13:30:00,1658.65,1659.14,1656.5,1659.14,595.0,1658.65,1659.14,1656.5,1659.14,595.0
2024-11-11 14:00:00,1659.09,1659.09,1655.69,1655.69,727.0,1659.09,1659.09,1655.69,1655.69,727.0
2024-11-11 14:30:00,1657.46,1658.98,1655.69,1656.09,1638.0,1657.46,1658.98,1655.69,1656.09,1638.0
2024-11-11 15:00:00,1655.68,1655.68,1645.42,1650.62,877.0,1655.68,1655.68,1645.42,1650.62,877.0
2024-11-11 15:30:00,1650.62,1654.63,1646.93,1650.46,5711.0,1650.62,1654.63,1646.93,1650.46,5711.0
2024-11-12 09:30:00,1651.99,1675.0,1651.7,1660.05,1551.0,1651.99,1675.0,1651.7,1660.05,1551.0
2024-11-12 10:00:00,1661.67,1669.33,1659.41,1662.31,1528.0,1661.67,1669.33,1659.41,1662.31,1528.0
2024-11-12 10:30:00,1659.78,1659.78,1653.27,1655.88,1717.0,1659.78,1659.78,1653.27,1655.88,1717.0
2024-11-12 11:00:00,1655.88,1658.8,1653.58,1656.03,828.0,1655.88,1658.8,1653.58,1656.03,828.0
2024-11-12 11:30:00,1658.14,1658.14,1651.72,1653.6,300.0,1658.14,1658.14,1651.72,1653.6,300.0
2024-11-12 12:00:00,1652.69,1655.55,1650.68,1655.54,1212.0,1652.69,1655.55,1650.68,1655.54,1212.0
2024-11-12 12:30:00,1654.41,1657.13,1653.72,1654.73,946.0,1654.41,1657.13,1653.72,1654.73,946.0
2024-11-12 13:00:00,1654.8,1660.0,1654.8,1659.52,519.0,1654.8,1660.0,1654.8,1659.52,519.0
2024-11-12 13:30:00,1659.71,1665.21,1658.49,1662.99,1213.0,1659.71,1665.21,1658.49,1662.99,1213.0
2024-11-12 14:00:00,1664.33,1669.4,1661.99,1669.4,617.0,1664.33,1669.4,1661.99,1669.4,617.0
2024-11-12 14:30:00,1669.4,1669.9,1664.76,1664.76,731.0,1669.4,1669.9,1664.76,1664.76,731.0
2024-11-12 15:00:00,1665.45,1665.45,1654.49,1654.49,1961.0,1665.45,1665.45,1654.49,1654.49,1961.0
2024-11-12 15:30:00,1654.49,1656.67,1650.51,1654.23,5833.0,1654.49,1656.67,1650.51,1654.23,5833.0
2024-11-13 09:30:00,1660.0,1660.03,1650.55,1655.2,1294.0,1660.0,1660.03,1650.55,1655.2,1294.0
2024-11-13 10:00:00,1658.0,1663.61,1652.39,1661.65,4630.0,1658.0,1663.61,1652.39,1661.65,4630.0
2024-11-13 10:30:00,1658.0,1665.92,1658.0,1662.22,5181.0,1658.0,1665.92,1658.0,1662.22,5181.0
2024-11-13 11:00:00,1660.0,1663.18,1655.51,1657.99,1955.0,1660.0,1663.18,1655.51,1657.99,1955.0
2024-11-13 11:30:00,1654.89,1660.72,1654.89,1657.72,842.0,1654.89,1660.72,1654.89,1657.72,842.0
2024-11-13 12:00:00,1659.0,1663.18,1658.48,1659.18,4430.0,1659.0,1663.18,1658.48,1659.18,4430.0
2024-11-13 12:30:00,1659.92,1661.1,1657.78,1659.69,4158.0,1659.92,1661.1,1657.78,1659.69,4158.0
2024-11-13 13:00:00,1658.66,1659.49,1657.63,1658.12,405.0,1658.66,1659.49,1657.63,1658.12,405.0
2024-11-13 13:30:00,1657.74,1659.25,1657.4,1657.78,3430.0,1657.74,1659.25,1657.4,1657.78,3430.0
2024-11-13 14:00:00,1657.78,1661.55,1657.77,1659.47,5248.0,1657.78,1661.55,1657.77,1659.47,5248.0
2024-11-13 14:30:00,1659.42,1660.24,1657.27,1658.0,1764.0,1659.42,1660.24,1657.27,1658.0,1764.0
2024-11-13 15:00:00,1657.29,1663.91,1656.58,1659.07,7116.0,1657.29,1663.91,1656.58,1659.07,7116.0
2024-11-13 15:30:00,1659.27,1660.93,1650.03,1655.36,11362.0,1659.27,1660.93,1650.03,1655.36,11362.0
2024-11-14 09:30:00,1673.68,1698.5,1658.6,1693.5,2716.0,1673.68,1698.5,1658.6,1693.5,2716.0
2024-11-14 10:00:00,1692.49,1705.0,1690.92,1700.28,3088.0,1692.49,1705.0,1690.92,1700.28,3088.0
2024-11-14 10:30:00,1700.27,1708.02,1700.27,1704.83,1480.0,1700.27,1708.02,1700.27,1704.83,1480.0
2024-11-14 11:00:00,1704.96,1708.38,1699.48,1706.11,3379.0,1704.96,1708.38,1699.48,1706.11,3379.0
2024-11-14 11:30:00,1706.72,1707.96,1693.31,1693.31,1574.0,1706.72,1707.96,1693.31,1693.31,1574.0
2024-11-14 12:00:00,1695.26,1700.86,1694.23,1700.05,2618.0,1695.26,1700.86,1694.23,1700.05,2618.0
2024-11-14 12:30:00,1698.4,1705.69,1698.29,1701.17,1286.0,1698.4,1705.69,1698.29,1701.17,1286.0
2024-11-14 13:00:00,1700.16,1704.75,1699.78,1701.42,3261.0,1700.16,1704.75,1699.78,1701.42,3261.0
2024-11-14 13:30:00,1700.79,1705.67,1700.0,1705.49,2210.0,1700.79,1705.67,1700.0,1705.49,2210.0
2024-11-14 14:00:00,1706.4,1713.99,1704.59,1713.99,2859.0,1706.4,1713.99,1704.59,1713.99,2859.0
2024-11-14 14:30:00,1713.28,1713.8,1707.03,1711.2,3298.0,1713.28,1713.8,1707.03,1711.2,3298.0
2024-11-14 15:00:00,1710.58,1711.86,1693.82,1703.49,3658.0,1710.58,1711.86,1693.82,1703.49,3658.0
2024-11-14 15:30:00,1703.21,1718.69,1701.54,1711.85,16161.0,1703.21,1718.69,1701.54,1711.85,16161.0
2024-11-15 09:30:00,1713.4,1733.58,1713.4,1725.09,1809.0,1713.4,1733.58,1713.4,1725.09,1809.0
2024-11-15 10:00:00,1721.91,1726.32,1714.9,1726.32,3421.0,1721.91,1726.32,1714.9,1726.32,3421.0
2024-11-15 10:30:00,1726.09,1726.09,1716.01,1717.51,5248.0,1726.09,1726.09,1716.01,1717.51,5248.0
2024-11-15 11:00:00,1717.11,1718.23,1710.35,1712.62,2514.0,1717.11,1718.23,1710.35,1712.62,2514.0
2024-11-15 11:30:00,1712.62,1713.83,1702.19,1703.23,1703.0,1712.62,1713.83,1702.19,1703.23,1703.0
2024-11-15 12:00:00,1702.29,1704.68,1692.86,1694.02,509.0,1702.29,1704.68,1692.86,1694.02,509.0
2024-11-15 12:30:00,1692.0,1696.51,1690.42,1695.96,932.0,1692.0,1696.51,1690.42,1695.96,932.0
2024-11-15 13:00:00,1696.37,1703.51,1695.76,1699.81,1171.0,1696.37,1703.51,1695.76,1699.81,1171.0
2024-11-15 13:30:00,1700.1,1700.1,1697.04,1699.37,1034.0,1700.1,1700.1,1697.04,1699.37,1034.0
2024-11-15 14:00:00,1699.67,1701.21,1697.01,1700.57,1620.0,1699.67,1701.21,1697.01,1700.57,1620.0
2024-11-15 14:30:00,1701.28,1702.89,1697.83,1697.84,912.0,1701.28,1702.89,1697.83,1697.84,912.0
2024-11-15 15:00:00,1696.81,1701.72,1696.8,1700.96,1483.0,1696.81,1701.72,1696.8,1700.96,1483.0
2024-11-15 15:30:00,1701.91,1710.5,1700.73,1709.4,6626.0,1701.91,1710.5,1700.73,1709.4,6626.0
2024-11-18 09:30:00,1706.5,1709.65,1696.43,1699.92,1627.0,1706.5,1709.65,1696.43,1699.92,1627.0
2024-11-18 10:00:00,1699.8,1704.6,1697.81,1697.81,2017.0,1699.8,1704.6,1697.81,1697.81,2017.0
2024-11-18 10:30:00,1697.83,1708.28,1697.82,1703.6,1103.0,1697.83,1708.28,1697.82,1703.6,1103.0
2024-11-18 11:00:00,1703.7,1704.04,1695.0,1698.79,1947.0,1703.7,1704.04,1695.0,1698.79,1947.0
2024-11-18 11:30:00,1699.98,1706.65,1699.98,1705.13,1796.0,1699.98,1706.65,1699.98,1705.13,1796.0
2024-11-18 12:00:00,1704.56,1706.65,1703.26,1706.49,4947.0,1704.56,1706.65,1703.26,1706.49,4947.0
2024-11-18 12:30:00,1706.49,1711.55,1706.49,1706.9,768.0,1706.49,1711.55,1706.49,1706.9,768.0
2024-11-18 13:00:00,1707.04,1709.34,1703.15,1704.85,1229.0,1707.04,1709.34,1703.15,1704.85,1229.0
2024-11-18 13:30:00,1704.85,1706.43,1704.01,1706.03,1218.0,1704.85,1706.43,1704.01,1706.03,1218.0
2024-11-18 14:00:00,1706.77,1708.44,1706.2,1706.34,1146.0,1706.77,1708.44,1706.2,1706.34,1146.0
2024-11-18 14:30:00,1706.39,1707.2,1697.28,1698.82,982.0,1706.39,1707.2,1697.28,1698.82,982.0
2024-11-18 15:00:00,1698.95,1703.13,1698.6,1703.13,3124.0,1698.95,1703.13,1698.6,1703.13,3124.0
2024-11-18 15:30:00,1702.75,1712.0,1699.95,1705.09,9797.0,1702.75,1712.0,1699.95,1705.09,9797.0
2024-11-19 09:30:00,1685.17,1692.69,1675.01,1679.25,2407.0,1685.17,1692.69,1675.01,1679.25,2407.0
2024-11-19 10:00:00,1679.8,1683.04,1675.48,1675.48,2244.0,1679.8,1683.04,1675.48,1675.48,2244.0
2024-11-19 10:30:00,1677.51,1680.51,1673.13,1674.99,3439.0,1677.51,1680.51,1673.13,1674.99,3439.0
2024-11-19 11:00:00,1673.81,1686.06,1673.0,1681.54,4870.0,1673.81,1686.06,1673.0,1681.54,4870.0
2024-11-19 11:30:00,1681.54,1686.32,1676.46,1679.12,2406.0,1681.54,1686.32,1676.46,1679.12,2406.0
2024-11-19 12:00:00,1677.7,1678.75,1669.83,1678.14,1875.0,1677.7,1678.75,1669.83,1678.14,1875.0
2024-11-19 12:30:00,1676.1,1678.2,1676.0,1677.56,690.0,1676.1,1678.2,1676.0,1677.56,690.0
2024-11-19 13:00:00,1676.0,1679.27,1673.6,1677.12,1097.0,1676.0,1679.27,1673.6,1677.12,1097.0
2024-11-19 13:30:00,1676.97,1678.23,1675.33,1677.69,568.0,1676.97,1678.23,1675.33,1677.69,568.0
2024-11-19 14:00:00,1676.1,1676.63,1673.09,1674.47,824.0,1676.1,1676.63,1673.09,1674.47,824.0
2024-11-19 14:30:00,1674.47,1674.69,1668.89,1671.05,1693.0,1674.47,1674.69,1668.89,1671.05,1693.0
2024-11-19 15:00:00,1669.96,1672.12,1666.14,1671.63,2100.0,1669.96,1672.12,1666.14,1671.63,2100.0
2024-11-19 15:30:00,1671.59,1673.52,1667.18,1672.8,6828.0,1671.59,1673.52,1667.18,1672.8,6828.0
2024-11-20 09:30:00,1673.39,1683.42,1667.84,1683.42,1736.0,1673.39,1683.42,1667.84,1683.42,1736.0
2024-11-20 10:00:00,1682.68,1686.89,1674.23,1678.01,2263.0,1682.68,1686.89,1674.23,1678.01,2263.0
2024-11-20 10:30:00,1676.12,1681.89,1673.74,1678.74,1350.0,1676.12,1681.89,1673.74,1678.74,1350.0
2024-11-20 11:00:00,1678.65,1679.53,1672.1,1672.1,2035.0,1678.65,1679.53,1672.1,1672.1,2035.0
2024-11-20 11:30:00,1672.28,1677.38,1669.95,1675.26,1598.0,1672.28,1677.38,1669.95,1675.26,1598.0
2024-11-20 12:00:00,1676.62,1679.86,1671.9,1676.64,3207.0,1676.62,1679.86,1671.9,1676.64,3207.0
2024-11-20 12:30:00,1675.46,1681.72,1673.01,1675.35,2605.0,1675.46,1681.72,1673.01,1675.35,2605.0
2024-11-20 13:00:00,1675.34,1682.6,1675.34,1679.06,2450.0,1675.34,1682.6,1675.34,1679.06,2450.0
2024-11-20 13:30:00,1679.06,1679.61,1676.6,1679.56,750.0,1679.06,1679.61,1676.6,1679.56,750.0
2024-11-20 14:00:00,1678.88,1680.59,1675.52,1680.59,934.0,1678.88,1680.59,1675.52,1680.59,934.0
2024-11-20 14:30:00,1680.01,1681.68,1678.27,1681.03,2231.0,1680.01,1681.68,1678.27,1681.03,2231.0
2024-11-20 15:00:00,1680.28,1689.48,1679.99,1689.28,1613.0,1680.28,1689.48,1679.99,1689.28,1613.0
2024-11-20 15:30:00,1688.95,1697.19,1688.94,1694.75,5677.0,1688.95,1697.19,1688.94,1694.75,5677.0
2024-11-21 09:30:00,1700.0,1716.99,1677.3,1712.28,2883.0,1700.0,1716.99,1677.3,1712.28,2883.0
2024-11-21 10:00:00,1710.73,1714.1,1705.25,1713.09,1075.0,1710.73,1714.1,1705.25,1713.09,1075.0
2024-11-21 10:30:00,1714.42,1720.0,1714.41,1717.23,526.0,1714.42,1720.0,1714.41,1717.23,526.0
2024-11-21 11:00:00,1717.42,1717.44,1711.09,1714.92,455.0,1717.42,1717.44,1711.09,1714.92,455.0
2024-11-21 11:30:00,1716.08,1717.5,1713.37,1716.98,1049.0,1716.08,1717.5,1713.37,1716.98,1049.0
2024-11-21 12:00:00,1715.44,1715.44,1708.76,1711.37,588.0,1715.44,1715.44,1708.76,1711.37,588.0
2024-11-21 12:30:00,1713.14,1722.96,1710.83,1717.7,1587.0,1713.14,1722.96,1710.83,1717.7,1587.0
2024-11-21 13:00:00,1717.68,1724.46,1717.67,1723.54,1168.0,1717.68,1724.46,1717.67,1723.54,1168.0
2024-11-21 13:30:00,1723.54,1725.44,1721.56,1723.0,2394.0,1723.54,1725.44,1721.56,1723.0,2394.0
2024-11-21 14:00:00,1723.0,1724.32,1720.99,1722.96,1193.0,1723.0,1724.32,1720.99,1722.96,1193.0
2024-11-21 14:30:00,1724.06,1725.65,1716.81,1719.3,1522.0,1724.06,1725.65,1716.81,1719.3,1522.0
2024-11-21 15:00:00,1719.03,1720.15,1714.4,1719.19,1658.0,1719.03,1720.15,1714.4,1719.19,1658.0
2024-11-21 15:30:00,1718.65,1719.89,1716.39,1718.03,5722.0,1718.65,1719.89,1716.39,1718.03,5722.0
2024-11-22 09:30:00,1716.27,1733.4,1682.97,1733.4,1473.0,1716.27,1733.4,1682.97,1733.4,1473.0
2024-11-22 10:00:00,1733.69,1744.87,1731.34,1737.01,2553.0,1733.69,1744.87,1731.34,1737.01,2553.0
2024-11-22 10:30:00,1739.54,1739.54,1733.2,1735.93,535.0,1739.54,1739.54,1733.2,1735.93,535.0
2024-11-22 11:00:00,1736.09,1738.78,1734.76,1738.78,332.0,1736.09,1738.78,1734.76,1738.78,332.0
2024-11-22 11:30:00,1737.11,1740.83,1735.14,1735.14,549.0,1737.11,1740.83,1735.14,1735.14,549.0
2024-11-22 12:00:00,1738.87,1741.72,1735.18,1739.29,572.0,1738.87,1741.72,1735.18,1739.29,572.0
2024-11-22 12:30:00,1738.21,1738.62,1733.64,1738.03,711.0,1738.21,1738.62,1733.64,1738.03,711.0
2024-11-22 13:00:00,1738.85,1741.15,1738.19,1739.35,1032.0,1738.85,1741.15,1738.19,1739.35,1032.0
2024-11-22 13:30:00,1739.79,1741.25,1739.39,1739.85,584.0,1739.79,1741.25,1739.39,1739.85,584.0
2024-11-22 14:00:00,1740.13,1742.55,1739.09,1741.49,561.0,1740.13,1742.55,1739.09,1741.49,561.0
2024-11-22 14:30:00,1742.13,1743.87,1739.08,1740.33,1611.0,1742.13,1743.87,1739.08,1740.33,1611.0
2024-11-22 15:00:00,1739.97,1744.94,1739.07,1744.85,2855.0,1739.97,1744.94,1739.07,1744.85,2855.0
2024-11-22 15:30:00,1744.95,1751.35,1741.09,1750.01,6330.0,1744.95,1751.35,1741.09,1750.01,6330.0
2024-11-25 09:30:00,1751.98,1764.87,1741.13,1756.02,1924.0,1751.98,1764.87,1741.13,1756.02,1924.0
2024-11-25 10:00:00,1757.15,1768.8,1756.29,1766.8,1302.0,1757.15,1768.8,1756.29,1766.8,1302.0
2024-11-25 10:30:00,1768.77,1768.77,1759.78,1761.75,1450.0,1768.77,1768.77,1759.78,1761.75,1450.0
2024-11-25 11:00:00,1760.88,1762.35,1758.23,1761.85,988.0,1760.88,1762.35,1758.23,1761.85,988.0
2024-11-25 11:30:00,1760.72,1760.72,1752.44,1756.11,772.0,1760.72,1760.72,1752.44,1756.11,772.0
2024-11-25 12:00:00,1756.11,1763.07,1755.65,1760.02,1218.0,1756.11,1763.07,1755.65,1760.02,1218.0
2024-11-25 12:30:00,1759.91,1761.49,1758.16,1760.38,810.0,1759.91,1761.49,1758.16,1760.38,810.0
2024-11-25 13:00:00,1761.16,1767.83,1760.55,1766.27,688.0,1761.16,1767.83,1760.55,1766.27,688.0
2024-11-25 13:30:00,1766.27,1774.98,1766.03,1771.25,1049.0,1766.27,1774.98,1766.03,1771.25,1049.0
2024-11-25 14:00:00,1771.25,1773.36,1758.81,1759.22,1607.0,1771.25,1773.36,1758.81,1759.22,1607.0
2024-11-25 14:30:00,1760.24,1761.22,1753.32,1756.84,1088.0,1760.24,1761.22,1753.32,1756.84,1088.0
2024-11-25 15:00:00,1756.13,1760.03,1756.12,1760.03,1235.0,1756.13,1760.03,1756.12,1760.03,1235.0
2024-11-25 15:30:00,1760.07,1763.97,1757.9,1760.08,3959.0,1760.07,1763.97,1757.9,1760.08,3959.0
2024-11-26 09:30:00,1756.19,1764.98,1745.47,1759.76,1070.0,1756.19,1764.98,1745.47,1759.76,1070.0
2024-11-26 10:00:00,1759.71,1759.71,1746.51,1755.88,1538.0,1759.71,1759.71,1746.51,1755.88,1538.0
2024-11-26 10:30:00,1755.49,1763.42,1752.0,1763.42,1449.0,1755.49,1763.42,1752.0,1763.42,1449.0
2024-11-26 11:00:00,1765.34,1769.58,1761.47,1763.12,1189.0,1765.34,1769.58,1761.47,1763.12,1189.0
2024-11-26 11:30:00,1764.67,1767.28,1764.06,1766.03,597.0,1764.67,1767.28,1764.06,1766.03,597.0
2024-11-26 12:00:00,1766.21,1769.96,1762.32,1769.96,866.0,1766.21,1769.96,1762.32,1769.96,866.0
2024-11-26 12:30:00,1769.81,1773.37,1769.18,1770.75,769.0,1769.81,1773.37,1769.18,1770.75,769.0
2024-11-26 13:00:00,1771.21,1773.45,1771.0,1772.98,343.0,1771.21,1773.45,1771.0,1772.98,343.0
2024-11-26 13:30:00,1773.69,1774.01,1772.08,1773.99,524.0,1773.69,1774.01,1772.08,1773.99,524.0
2024-11-26 14:00:00,1773.05,1775.62,1772.09,1774.97,963.0,1773.05,1775.62,1772.09,1774.97,963.0
2024-11-26 14:30:00,1774.9,1777.11,1774.9,1776.58,755.0,1774.9,1777.11,1774.9,1776.58,755.0
2024-11-26 15:00:00,1775.94,1776.62,1771.43,1772.31,1093.0,1775.94,1776.62,1771.43,1772.31,1093.0
2024-11-26 15:30:00,1773.09,1778.1,1770.0,1777.09,5269.0,1773.09,1778.1,1770.0,1777.09,5269.0
2024-11-27 09:30:00,1782.38,1802.85,1776.01,1801.75,1921.0,1782.38,1802.85,1776.01,1801.75,1921.0
2024-11-27 10:00:00,1800.67,1803.01,1794.34,1797.15,3248.0,1800.67,1803.01,1794.34,1797.15,3248.0
2024-11-27 10:30:00,1800.97,1809.11,1797.72,1803.22,2680.0,1800.97,1809.11,1797.72,1803.22,2680.0
2024-11-27 11:00:00,1804.13,1808.24,1792.71,1796.74,2451.0,1804.13,1808.24,1792.71,1796.74,2451.0
2024-11-27 11:30:00,1795.92,1800.43,1795.78,1799.6,969.0,1795.92,1800.43,1795.78,1799.6,969.0
2024-11-27 12:00:00,1798.0,1798.0,1793.01,1796.54,1080.0,1798.0,1798.0,1793.01,1796.54,1080.0
2024-11-27 12:30:00,1797.51,1801.64,1797.37,1800.13,1613.0,1797.51,1801.64,1797.37,1800.13,1613.0
2024-11-27 13:00:00,1799.35,1801.47,1798.26,1800.35,439.0,1799.35,1801.47,1798.26,1800.35,439.0
2024-11-27 13:30:00,1800.31,1805.87,1798.94,1804.24,2090.0,1800.31,1805.87,1798.94,1804.24,2090.0
2024-11-27 14:00:00,1803.17,1803.53,1798.19,1799.83,794.0,1803.17,1803.53,1798.19,1799.83,794.0
2024-11-27 14:30:00,1800.57,1800.71,1792.46,1792.98,1546.0,1800.57,1800.71,1792.46,1792.98,1546.0
2024-11-27 15:00:00,1792.98,1795.79,1788.97,1794.63,3339.0,1792.98,1795.79,1788.97,1794.63,3339.0
2024-11-27 15:30:00,1795.79,1795.79,1782.62,1787.83,3640.0,1795.79,1795.79,1782.62,1787.83,3640.0
2024-11-29 09:30:00,1787.96,1796.72,1787.96,1795.75,1501.0,1787.96,1796.72,1787.96,1795.75,1501.0
2024-11-29 10:00:00,1793.31,1796.22,1788.26,1790.14,576.0,1793.31,1796.22,1788.26,1790.14,576.0
2024-11-29 10:30:00,1789.82,1792.75,1785.1,1787.09,1209.0,1789.82,1792.75,1785.1,1787.09,1209.0
2024-11-29 11:00:00,1789.21,1790.3,1783.86,1786.63,1886.0,1789.21,1790.3,1783.86,1786.63,1886.0
2024-11-29 11:30:00,1786.72,1788.73,1785.06,1787.49,831.0,1786.72,1788.73,1785.06,1787.49,831.0
2024-11-29 12:00:00,1788.07,1792.5,1786.97,1791.33,1124.0,1788.07,1792.5,1786.97,1791.33,1124.0
2024-11-29 12:30:00,1791.43,1796.73,1780.78,1782.92,2870.0,1791.43,1796.73,1780.78,1782.92,2870.0
2024-12-02 09:30:00,1765.0,1769.04,1753.09,1766.27,4779.0,1765.0,1769.04,1753.09,1766.27,4779.0
2024-12-02 10:00:00,1765.45,1765.45,1751.95,1752.55,4074.0,1765.45,1765.45,1751.95,1752.55,4074.0
2024-12-02 10:30:00,1755.18,1762.97,1751.79,1756.52,4422.0,1755.18,1762.97,1751.79,1756.52,4422.0
2024-12-02 11:00:00,1756.35,1766.34,1755.87,1765.23,1320.0,1756.35,1766.34,1755.87,1765.23,1320.0
2024-12-02 11:30:00,1764.71,1764.82,1759.29,1759.69,2054.0,1764.71,1764.82,1759.29,1759.69,2054.0
2024-12-02 12:00:00,1761.0,1763.62,1758.37,1761.34,1641.0,1761.0,1763.62,1758.37,1761.34,1641.0
2024-12-02 12:30:00,1763.59,1766.03,1760.3,1762.46,926.0,1763.59,1766.03,1760.3,1762.46,926.0
2024-12-02 13:00:00,1764.59,1772.34,1762.51,1770.01,2295.0,1764.59,1772.34,1762.51,1770.01,2295.0
2024-12-02 13:30:00,1772.32,1774.23,1768.98,1772.43,1233.0,1772.32,1774.23,1768.98,1772.43,1233.0
2024-12-02 14:00:00,1769.65,1774.38,1769.24,1771.24,1827.0,1769.65,1774.38,1769.24,1771.24,1827.0
2024-12-02 14:30:00,1771.24,1776.16,1769.62,1776.15,2345.0,1771.24,1776.16,1769.62,1776.15,2345.0
2024-12-02 15:00:00,1774.58,1775.08,1771.42,1773.37,2829.0,1774.58,1775.08,1771.42,1773.37,2829.0
2024-12-02 15:30:00,1773.01,1774.88,1761.03,1768.74,11223.0,1773.01,1774.88,1761.03,1768.74,11223.0
2024-12-03 09:30:00,1764.69,1774.25,1747.17,1764.84,2688.0,1764.69,1774.25,1747.17,1764.84,2688.0
2024-12-03 10:00:00,1766.17,1769.47,1756.57,1759.93,1383.0,1766.17,1769.47,1756.57,1759.93,1383.0
2024-12-03 10:30:00,1761.4,1761.52,1752.68,1753.29,2498.0,1761.4,1761.52,1752.68,1753.29,2498.0
2024-12-03 11:00:00,1750.17,1756.13,1746.82,1756.0,1248.0,1750.17,1756.13,1746.82,1756.0,1248.0
2024-12-03 11:30:00,1754.79,1757.93,1753.97,1757.06,1159.0,1754.79,1757.93,1753.97,1757.06,1159.0
2024-12-03 12:00:00,1757.91,1760.47,1756.59,1759.33,1701.0,1757.91,1760.47,1756.59,1759.33,1701.0
2024-12-03 12:30:00,1759.36,1762.03,1751.98,1753.74,1814.0,1759.36,1762.03,1751.98,1753.74,1814.0
2024-12-03 13:00:00,1753.19,1757.95,1752.39,1757.95,1174.0,1753.19,1757.95,1752.39,1757.95,1174.0
2024-12-03 13:30:00,1756.9,1763.25,1756.9,1761.66,1762.0,1756.9,1763.25,1756.9,1761.66,1762.0
2024-12-03 14:00:00,1761.34,1761.71,1753.12,1755.14,1099.0,1761.34,1761.71,1753.12,1755.14,1099.0
2024-12-03 14:30:00,1755.53,1755.53,1748.54,1752.05,1365.0,1755.53,1755.53,1748.54,1752.05,1365.0
2024-12-03 15:00:00,1750.58,1757.51,1750.34,1750.8,1622.0,1750.58,1757.51,1750.34,1750.8,1622.0
2024-12-03 15:30:00,1750.73,1750.73,1742.6,1746.31,4527.0,1750.73,1750.73,1742.6,1746.31,4527.0
2024-12-04 09:30:00,1744.94,1747.0,1731.7,1736.6,1582.0,1744.94,1747.0,1731.7,1736.6,1582.0
2024-12-04 10:00:00,1735.98,1737.36,1725.05,1733.96,1183.0,1735.98,1737.36,1725.05,1733.96,1183.0
2024-12-04 10:30:00,1734.28,1735.9,1730.51,1734.48,1590.0,1734.28,1735.9,1730.51,1734.48,1590.0
2024-12-04 11:00:00,1734.28,1741.79,1732.17,1741.13,1774.0,1734.28,1741.79,1732.17,1741.13,1774.0
2024-12-04 11:30:00,1741.13,1745.91,1735.73,1738.69,1333.0,1741.13,1745.91,1735.73,1738.69,1333.0
2024-12-04 12:00:00,1738.89,1740.43,1737.57,1739.71,523.0,1738.89,1740.43,1737.57,1739.71,523.0
2024-12-04 12:30:00,1739.71,1741.38,1736.05,1740.21,2078.0,1739.71,1741.38,1736.05,1740.21,2078.0
2024-12-04 13:00:00,1741.24,1742.1,1737.35,1737.67,916.0,1741.24,1742.1,1737.35,1737.67,916.0
2024-12-04 13:30:00,1737.4,1745.1,1735.86,1744.95,1733.0,1737.4,1745.1,1735.86,1744.95,1733.0
2024-12-04 14:00:00,1746.05,1746.05,1740.86,1742.24,1377.0,1746.05,1746.05,1740.86,1742.24,1377.0
2024-12-04 14:30:00,1742.0,1745.56,1741.69,1743.55,1306.0,1742.0,1745.56,1741.69,1743.55,1306.0
2024-12-04 15:00:00,1742.2,1746.83,1742.2,1744.01,1614.0,1742.2,1746.83,1742.2,1744.01,1614.0
2024-12-04 15:30:00,1744.01,1752.72,1742.79,1749.28,8034.0,1744.01,1752.72,1742.79,1749.28,8034.0
2024-12-05 09:30:00,1755.96,1774.75,1747.62,1771.76,1852.0,1755.96,1774.75,1747.62,1771.76,1852.0
2024-12-05 10:00:00,1776.28,1777.36,1762.06,1763.53,1508.0,1776.28,1777.36,1762.06,1763.53,1508.0
2024-12-05 10:30:00,1762.25,1766.17,1758.77,1759.08,1868.0,1762.25,1766.17,1758.77,1759.08,1868.0
2024-12-05 11:00:00,1760.26,1764.83,1757.63,1762.46,1503.0,1760.26,1764.83,1757.63,1762.46,1503.0
2024-12-05 11:30:00,1762.97,1762.98,1755.18,1758.6,593.0,1762.97,1762.98,1755.18,1758.6,593.0
2024-12-05 12:00:00,1759.54,1762.57,1756.27,1759.08,1308.0,1759.54,1762.57,1756.27,1759.08,1308.0
2024-12-05 12:30:00,1758.83,1761.39,1751.74,1759.97,820.0,1758.83,1761.39,1751.74,1759.97,820.0
2024-12-05 13:00:00,1759.94,1763.1,1757.72,1763.1,1078.0,1759.94,1763.1,1757.72,1763.1,1078.0
2024-12-05 13:30:00,1763.44,1767.6,1760.19,1763.55,647.0,1763.44,1767.6,1760.19,1763.55,647.0
2024-12-05 14:00:00,1764.43,1765.86,1759.5,1759.82,1367.0,1764.43,1765.86,1759.5,1759.82,1367.0
2024-12-05 14:30:00,1759.75,1765.63,1757.99,1761.45,2202.0,1759.75,1765.63,1757.99,1761.45,2202.0
2024-12-05 15:00:00,1763.24,1766.84,1759.62,1766.84,1220.0,1763.24,1766.84,1759.62,1766.84,1220.0
2024-12-05 15:30:00,1766.14,1766.99,1758.67,1761.09,6102.0,1766.14,1766.99,1758.67,1761.09,6102.0
2024-12-06 09:30:00,1754.07,1769.8,1743.0,1765.0,1270.0,1754.07,1769.8,1743.0,1765.0,1270.0
2024-12-06 10:00:00,1761.75,1763.66,1754.86,1756.24,618.0,1761.75,1763.66,1754.86,1756.24,618.0
2024-12-06 10:30:00,1757.09,1762.81,1753.26,1762.59,1424.0,1757.09,1762.81,1753.26,1762.59,1424.0
2024-12-06 11:00:00,1762.34,1763.46,1755.12,1755.12,1749.0,1762.34,1763.46,1755.12,1755.12,1749.0
2024-12-06 11:30:00,1755.52,1762.34,1755.39,1762.22,1239.0,1755.52,1762.34,1755.39,1762.22,1239.0
2024-12-06 12:00:00,1759.97,1763.85,1758.91,1762.25,1636.0,1759.97,1763.85,1758.91,1762.25,1636.0
2024-12-06 12:30:00,1764.47,1771.33,1762.24,1769.02,2050.0,1764.47,1771.33,1762.24,1769.02,2050.0
2024-12-06 13:00:00,1769.02,1771.55,1762.37,1763.19,1761.0,1769.02,1771.55,1762.37,1763.19,1761.0
2024-12-06 13:30:00,1762.99,1765.52,1762.38,1762.68,965.0,1762.99,1765.52,1762.38,1762.68,965.0
2024-12-06 14:00:00,1762.68,1763.08,1756.0,1756.03,1624.0,1762.68,1763.08,1756.0,1756.03,1624.0
2024-12-06 14:30:00,1756.0,1760.74,1756.0,1759.44,1179.0,1756.0,1760.74,1756.0,1759.44,1179.0
2024-12-06 15:00:00,1757.42,1759.46,1756.0,1759.01,1925.0,1757.42,1759.46,1756.0,1759.01,1925.0
2024-12-06 15:30:00,1759.16,1762.11,1756.0,1757.81,5935.0,1759.16,1762.11,1756.0,1757.81,5935.0
2024-12-09 09:30:00,1746.19,1780.0,1726.22,1756.63,1104.0,1746.19,1780.0,1726.22,1756.63,1104.0
2024-12-09 10:00:00,1758.93,1772.56,1757.59,1767.35,3818.0,1758.93,1772.56,1757.59,1767.35,3818.0
2024-12-09 10:30:00,1767.43,1771.5,1763.23,1771.5,2078.0,1767.43,1771.5,1763.23,1771.5,2078.0
2024-12-09 11:00:00,1771.18,1772.1,1756.67,1761.08,1960.0,1771.18,1772.1,1756.67,1761.08,1960.0
2024-12-09 11:30:00,1760.62,1767.35,1758.44,1763.02,832.0,1760.62,1767.35,1758.44,1763.02,832.0
2024-12-09 12:00:00,1763.02,1764.75,1758.83,1761.13,1022.0,1763.02,1764.75,1758.83,1761.13,1022.0
2024-12-09 12:30:00,1764.02,1764.21,1759.83,1760.98,565.0,1764.02,1764.21,1759.83,1760.98,565.0
2024-12-09 13:00:00,1759.19,1765.93,1758.72,1764.15,717.0,1759.19,1765.93,1758.72,1764.15,717.0
2024-12-09 13:30:00,1764.15,1767.98,1761.7,1763.06,1294.0,1764.15,1767.98,1761.7,1763.06,1294.0
2024-12-09 14:00:00,1762.12,1765.3,1761.13,1763.59,1050.0,1762.12,1765.3,1761.13,1763.59,1050.0
2024-12-09 14:30:00,1763.74,1770.28,1759.5,1761.53,1107.0,1763.74,1770.28,1759.5,1761.53,1107.0
2024-12-09 15:00:00,1761.53,1763.55,1757.96,1758.64,1637.0,1761.53,1763.55,1757.96,1758.64,1637.0
2024-12-09 15:30:00,1759.4,1762.47,1754.9,1755.53,8617.0,1759.4,1762.47,1754.9,1755.53,8617.0
2024-12-10 09:30:00,1756.39,1757.51,1719.0,1752.35,1504.0,1756.39,1757.51,1719.0,1752.35,1504.0
2024-12-10 10:00:00,1755.42,1755.42,1718.79,1723.0,1285.0,1755.42,1755.42,1718.79,1723.0,1285.0
2024-12-10 10:30:00,1723.0,1726.65,1714.84,1720.64,928.0,1723.0,1726.65,1714.84,1720.64,928.0
2024-12-10 11:00:00,1722.7,1736.97,1720.3,1736.97,1939.0,1722.7,1736.97,1720.3,1736.97,1939.0
2024-12-10 11:30:00,1736.82,1737.65,1730.71,1731.14,1436.0,1736.82,1737.65,1730.71,1731.14,1436.0
2024-12-10 12:00:00,1731.98,1736.51,1729.53,1729.53,596.0,1731.98,1736.51,1729.53,1729.53,596.0
2024-12-10 12:30:00,1726.18,1732.59,1722.31,1728.48,2227.0,1726.18,1732.59,1722.31,1728.48,2227.0
2024-12-10 13:00:00,1728.32,1729.57,1726.18,1727.51,574.0,1728.32,1729.57,1726.18,1727.51,574.0
2024-12-10 13:30:00,1726.18,1785.0,1724.87,1771.96,29637.0,1726.18,1785.0,1724.87,1771.96,29637.0
2024-12-10 14:00:00,1770.0,1788.2,1762.96,1787.59,8159.0,1770.0,1788.2,1762.96,1787.59,8159.0
2024-12-10 14:30:00,1784.49,1798.2,1780.32,1795.95,18283.0,1784.49,1798.2,1780.32,1795.95,18283.0
2024-12-10 15:00:00,1794.54,1800.0,1755.14,1758.47,7179.0,1794.54,1800.0,1755.14,1758.47,7179.0
2024-12-10 15:30:00,1756.99,1759.0,1745.16,1752.45,8039.0,1756.99,1759.0,1745.16,1752.45,8039.0
2024-12-11 09:30:00,1757.6,1788.35,1756.05,1772.57,4139.0,1757.6,1788.35,1756.05,1772.57,4139.0
2024-12-11 10:00:00,1770.09,1770.26,1752.21,1754.91,2545.0,1770.09,1770.26,1752.21,1754.91,2545.0
2024-12-11 10:30:00,1755.41,1757.01,1745.96,1745.96,997.0,1755.41,1757.01,1745.96,1745.96,997.0
2024-12-11 11:00:00,1745.57,1753.6,1744.29,1752.13,1234.0,1745.57,1753.6,1744.29,1752.13,1234.0
2024-12-11 11:30:00,1751.66,1752.3,1744.0,1747.23,903.0,1751.66,1752.3,1744.0,1747.23,903.0
2024-12-11 12:00:00,1749.01,1750.1,1740.52,1742.13,1023.0,1749.01,1750.1,1740.52,1742.13,1023.0
2024-12-11 12:30:00,1742.98,1748.07,1741.18,1748.07,889.0,1742.98,1748.07,1741.18,1748.07,889.0
2024-12-11 13:00:00,1748.92,1748.92,1744.49,1744.49,568.0,1748.92,1748.92,1744.49,1744.49,568.0
2024-12-11 13:30:00,1744.49,1748.88,1741.71,1748.88,963.0,1744.49,1748.88,1741.71,1748.88,963.0
2024-12-11 14:00:00,1747.18,1751.36,1746.66,1751.36,1222.0,1747.18,1751.36,1746.66,1751.36,1222.0
2024-12-11 14:30:00,1753.0,1758.14,1750.54,1756.05,1508.0,1753.0,1758.14,1750.54,1756.05,1508.0
2024-12-11 15:00:00,1756.05,1756.2,1748.32,1750.24,3206.0,1756.05,1756.2,1748.32,1750.24,3206.0
2024-12-11 15:30:00,1750.45,1759.08,1749.64,1752.62,7374.0,1750.45,1759.08,1749.64,1752.62,7374.0
2024-12-12 09:30:00,1758.73,1769.94,1753.74,1761.23,1497.0,1758.73,1769.94,1753.74,1761.23,1497.0
2024-12-12 10:00:00,1761.12,1763.09,1755.27,1756.22,2999.0,1761.12,1763.09,1755.27,1756.22,2999.0
2024-12-12 10:30:00,1753.51,1755.01,1745.57,1753.62,2489.0,1753.51,1755.01,1745.57,1753.62,2489.0
2024-12-12 11:00:00,1751.98,1754.3,1747.81,1752.49,1309.0,1751.98,1754.3,1747.81,1752.49,1309.0
2024-12-12 11:30:00,1751.7,1755.62,1751.7,1753.35,587.0,1751.7,1755.62,1751.7,1753.35,587.0
2024-12-12 12:00:00,1749.52,1755.6,1749.46,1753.66,718.0,1749.52,1755.6,1749.46,1753.66,718.0
2024-12-12 12:30:00,1751.4,1753.25,1750.88,1752.32,614.0,1751.4,1753.25,1750.88,1752.32,614.0
2024-12-12 13:00:00,1752.59,1755.91,1751.1,1751.1,1626.0,1752.59,1755.91,1751.1,1751.1,1626.0
2024-12-12 13:30:00,1750.02,1752.91,1748.67,1751.0,1150.0,1750.02,1752.91,1748.67,1751.0,1150.0
2024-12-12 14:00:00,1751.05,1751.58,1747.14,1748.01,752.0,1751.05,1751.58,1747.14,1748.01,752.0
2024-12-12 14:30:00,1746.96,1749.68,1746.68,1747.61,747.0,1746.96,1749.68,1746.68,1747.61,747.0
2024-12-12 15:00:00,1747.0,1752.26,1746.67,1751.98,596.0,1747.0,1752.26,1746.67,1751.98,596.0
2024-12-12 15:30:00,1752.03,1752.19,1742.0,1744.91,4177.0,1752.03,1752.19,1742.0,1744.91,4177.0
2024-12-13 09:30:00,1742.14,1751.92,1741.0,1749.81,1271.0,1742.14,1751.92,1741.0,1749.81,1271.0
2024-12-13 10:00:00,1748.94,1755.6,1745.8,1755.6,2469.0,1748.94,1755.6,1745.8,1755.6,2469.0
2024-12-13 10:30:00,1754.88,1754.91,1748.94,1754.5,1172.0,1754.88,1754.91,1748.94,1754.5,1172.0
2024-12-13 11:00:00,1754.36,1756.31,1748.06,1748.06,578.0,1754.36,1756.31,1748.06,1748.06,578.0
2024-12-13 11:30:00,1747.96,1751.43,1744.56,1747.26,569.0,1747.96,1751.43,1744.56,1747.26,569.0
2024-12-13 12:00:00,1746.93,1750.78,1744.6,1748.01,642.0,1746.93,1750.78,1744.6,1748.01,642.0
2024-12-13 12:30:00,1745.61,1749.29,1745.61,1745.73,381.0,1745.61,1749.29,1745.61,1745.73,381.0
2024-12-13 13:00:00,1747.01,1747.01,1743.73,1745.06,666.0,1747.01,1747.01,1743.73,1745.06,666.0
2024-12-13 13:30:00,1746.0,1747.74,1742.48,1742.61,679.0,1746.0,1747.74,1742.48,1742.61,679.0
2024-12-13 14:00:00,1742.61,1745.32,1737.37,1738.68,977.0,1742.61,1745.32,1737.37,1738.68,977.0
2024-12-13 14:30:00,1738.68,1742.87,1737.79,1738.0,1092.0,1738.68,1742.87,1737.79,1738.0,1092.0
2024-12-13 15:00:00,1738.0,1740.53,1732.08,1732.09,1379.0,1738.0,1740.53,1732.08,1732.09,1379.0
2024-12-13 15:30:00,1731.51,1739.33,1730.48,1737.57,5498.0,1731.51,1739.33,1730.48,1737.57,5498.0
2024-12-16 09:30:00,1745.45,1745.45,1720.7,1727.16,2612.0,1745.45,1745.45,1720.7,1727.16,2612.0
2024-12-16 10:00:00,1723.43,1725.35,1716.34,1723.1,1915.0,1723.43,1725.35,1716.34,1723.1,1915.0
2024-12-16 10:30:00,1726.44,1730.8,1725.85,1727.36,436.0,1726.44,1730.8,1725.85,1727.36,436.0
2024-12-16 11:00:00,1729.12,1729.12,1721.48,1725.09,1076.0,1729.12,1729.12,1721.48,1725.09,1076.0
2024-12-16 11:30:00,1726.67,1727.07,1723.24,1723.24,451.0,1726.67,1727.07,1723.24,1723.24,451.0
2024-12-16 12:00:00,1721.49,1726.83,1720.54,1726.83,602.0,1721.49,1726.83,1720.54,1726.83,602.0
2024-12-16 12:30:00,1727.05,1732.6,1727.05,1732.6,1037.0,1727.05,1732.6,1727.05,1732.6,1037.0
2024-12-16 13:00:00,1732.61,1735.94,1729.44,1731.3,1148.0,1732.61,1735.94,1729.44,1731.3,1148.0
2024-12-16 13:30:00,1731.5,1735.72,1730.37,1734.88,408.0,1731.5,1735.72,1730.37,1734.88,408.0
2024-12-16 14:00:00,1734.25,1734.52,1730.63,1730.63,1593.0,1734.25,1734.52,1730.63,1730.63,1593.0
2024-12-16 14:30:00,1732.03,1734.7,1731.41,1732.85,1622.0,1732.03,1734.7,1731.41,1732.85,1622.0
2024-12-16 15:00:00,1734.21,1734.21,1728.52,1728.54,1516.0,1734.21,1734.21,1728.52,1728.54,1516.0
2024-12-16 15:30:00,1728.97,1731.22,1721.67,1725.37,4810.0,1728.97,1731.22,1721.67,1725.37,4810.0
2024-12-17 09:30:00,1711.57,1715.54,1703.96,1713.27,702.0,1711.57,1715.54,1703.96,1713.27,702.0
2024-12-17 10:00:00,1712.84,1715.28,1705.99,1710.7,1611.0,1712.84,1715.28,1705.99,1710.7,1611.0
2024-12-17 10:30:00,1711.25,1714.7,1710.33,1712.67,1594.0,1711.25,1714.7,1710.33,1712.67,1594.0
2024-12-17 11:00:00,1714.03,1714.03,1706.43,1709.51,952.0,1714.03,1714.03,1706.43,1709.51,952.0
2024-12-17 11:30:00,1709.51,1711.92,1707.36,1709.43,287.0,1709.51,1711.92,1707.36,1709.43,287.0
2024-12-17 12:00:00,1711.43,1713.54,1709.86,1710.6,425.0,1711.43,1713.54,1709.86,1710.6,425.0
2024-12-17 12:30:00,1710.6,1711.78,1706.76,1709.32,1619.0,1710.6,1711.78,1706.76,1709.32,1619.0
2024-12-17 13:00:00,1708.48,1710.14,1704.4,1705.29,1016.0,1708.48,1710.14,1704.4,1705.29,1016.0
2024-12-17 13:30:00,1705.74,1709.72,1705.12,1708.07,974.0,1705.74,1709.72,1705.12,1708.07,974.0
2024-12-17 14:00:00,1708.07,1712.04,1706.83,1706.83,1332.0,1708.07,1712.04,1706.83,1706.83,1332.0
2024-12-17 14:30:00,1707.68,1707.68,1703.72,1703.72,1832.0,1707.68,1707.68,1703.72,1703.72,1832.0
2024-12-17 15:00:00,1704.31,1708.91,1704.19,1707.75,1815.0,1704.31,1708.91,1704.19,1707.75,1815.0
2024-12-17 15:30:00,1707.55,1713.85,1705.61,1710.14,5568.0,1707.55,1713.85,1705.61,1710.14,5568.0
2024-12-18 09:30:00,1706.52,1706.69,1695.0,1703.08,1324.0,1706.52,1706.69,1695.0,1703.08,1324.0
2024-12-18 10:00:00,1705.0,1709.34,1705.0,1705.96,2129.0,1705.0,1709.34,1705.0,1705.96,2129.0
2024-12-18 10:30:00,1705.96,1719.75,1705.5,1716.87,1851.0,1705.96,1719.75,1705.5,1716.87,1851.0
2024-12-18 11:00:00,1718.15,1718.3,1711.62,1714.14,1422.0,1718.15,1718.3,1711.62,1714.14,1422.0
2024-12-18 11:30:00,1714.46,1724.13,1711.86,1715.77,1993.0,1714.46,1724.13,1711.86,1715.77,1993.0
2024-12-18 12:00:00,1714.67,1720.08,1714.67,1719.15,1040.0,1714.67,1720.08,1714.67,1719.15,1040.0
2024-12-18 12:30:00,1719.15,1721.71,1713.71,1715.14,1576.0,1719.15,1721.71,1713.71,1715.14,1576.0
2024-12-18 13:00:00,1716.38,1719.0,1714.26,1716.57,1401.0,1716.38,1719.0,1714.26,1716.57,1401.0
2024-12-18 13:30:00,1717.73,1721.68,1716.3,1719.5,1481.0,1717.73,1721.68,1716.3,1719.5,1481.0
2024-12-18 14:00:00,1717.31,1717.31,1705.08,1705.76,1477.0,1717.31,1717.31,1705.08,1705.76,1477.0
2024-12-18 14:30:00,1705.76,1705.99,1695.61,1695.85,2558.0,1705.76,1705.99,1695.61,1695.85,2558.0
2024-12-18 15:00:00,1696.97,1699.25,1690.52,1692.37,2672.0,1696.97,1699.25,1690.52,1692.37,2672.0
2024-12-18 15:30:00,1693.42,1693.77,1675.04,1676.67,8361.0,1693.42,1693.77,1675.04,1676.67,8361.0
2024-12-19 09:30:00,1709.0,1710.0,1687.16,1687.16,3288.0,1709.0,1710.0,1687.16,1687.16,3288.0
2024-12-19 10:00:00,1692.58,1695.81,1685.22,1695.81,2645.0,1692.58,1695.81,1685.22,1695.81,2645.0
2024-12-19 10:30:00,1694.4,1698.49,1688.16,1693.67,1612.0,1694.4,1698.49,1688.16,1693.67,1612.0
2024-12-19 11:00:00,1694.24,1700.17,1689.46,1700.17,966.0,1694.24,1700.17,1689.46,1700.17,966.0
2024-12-19 11:30:00,1702.88,1705.74,1695.0,1698.2,1103.0,1702.88,1705.74,1695.0,1698.2,1103.0
2024-12-19 12:00:00,1698.2,1702.49,1696.31,1698.37,1375.0,1698.2,1702.49,1696.31,1698.37,1375.0
2024-12-19 12:30:00,1697.53,1701.96,1697.36,1700.83,549.0,1697.53,1701.96,1697.36,1700.83,549.0
2024-12-19 13:00:00,1699.48,1702.94,1697.37,1702.35,1603.0,1699.48,1702.94,1697.37,1702.35,1603.0
2024-12-19 13:30:00,1702.81,1706.83,1701.94,1706.83,924.0,1702.81,1706.83,1701.94,1706.83,924.0
2024-12-19 14:00:00,1706.34,1710.15,1702.99,1704.53,1177.0,1706.34,1710.15,1702.99,1704.53,1177.0
2024-12-19 14:30:00,1703.2,1706.68,1701.81,1701.81,1134.0,1703.2,1706.68,1701.81,1701.81,1134.0
2024-12-19 15:00:00,1701.09,1702.31,1696.99,1700.24,1712.0,1701.09,1702.31,1696.99,1700.24,1712.0
2024-12-19 15:30:00,1699.0,1703.0,1693.41,1701.63,6090.0,1699.0,1703.0,1693.41,1701.63,6090.0
2024-12-20 09:30:00,1690.31,1710.0,1687.86,1704.11,2273.0,1690.31,1710.0,1687.86,1704.11,2273.0
2024-12-20 10:00:00,1699.88,1716.22,1695.66,1716.22,1207.0,1699.88,1716.22,1695.66,1716.22,1207.0
2024-12-20 10:30:00,1717.28,1722.84,1714.91,1720.64,2114.0,1717.28,1722.84,1714.91,1720.64,2114.0
2024-12-20 11:00:00,1722.52,1732.16,1720.52,1732.16,1342.0,1722.52,1732.16,1720.52,1732.16,1342.0
2024-12-20 11:30:00,1732.56,1743.3,1732.4,1734.31,3052.0,1732.56,1743.3,1732.4,1734.31,3052.0
2024-12-20 12:00:00,1734.31,1739.19,1731.83,1739.19,2708.0,1734.31,1739.19,1731.83,1739.19,2708.0
2024-12-20 12:30:00,1736.46,1738.68,1729.45,1729.45,2458.0,1736.46,1738.68,1729.45,1729.45,2458.0
2024-12-20 13:00:00,1729.31,1731.35,1725.37,1729.1,1505.0,1729.31,1731.35,1725.37,1729.1,1505.0
2024-12-20 13:30:00,1727.73,1732.57,1725.37,1731.98,1264.0,1727.73,1732.57,1725.37,1731.98,1264.0
2024-12-20 14:00:00,1732.57,1735.14,1727.22,1735.14,742.0,1732.57,1735.14,1727.22,1735.14,742.0
2024-12-20 14:30:00,1732.92,1737.35,1727.5,1727.83,2519.0,1732.92,1737.35,1727.5,1727.83,2519.0
2024-12-20 15:00:00,1728.13,1732.14,1723.58,1730.87,3096.0,1728.13,1732.14,1723.58,1730.87,3096.0
2024-12-20 15:30:00,1730.1,1730.31,1723.28,1727.21,11609.0,1730.1,1730.31,1723.28,1727.21,11609.0
2024-12-23 09:30:00,1715.15,1732.3,1696.5,1732.3,770.0,1715.15,1732.3,1696.5,1732.3,770.0
2024-12-23 10:00:00,1729.04,1735.0,1723.38,1733.48,2001.0,1729.04,1735.0,1723.38,1733.48,2001.0
2024-12-23 10:30:00,1734.77,1738.85,1721.69,1721.69,2234.0,1734.77,1738.85,1721.69,1721.69,2234.0
2024-12-23 11:00:00,1722.88,1728.24,1716.89,1727.79,1101.0,1722.88,1728.24,1716.89,1727.79,1101.0
2024-12-23 11:30:00,1728.03,1731.45,1726.65,1731.07,333.0,1728.03,1731.45,1726.65,1731.07,333.0
2024-12-23 12:00:00,1730.95,1733.22,1726.73,1733.22,615.0,1730.95,1733.22,1726.73,1733.22,615.0
2024-12-23 12:30:00,1733.2,1736.43,1729.07,1732.95,270.0,1733.2,1736.43,1729.07,1732.95,270.0
2024-12-23 13:00:00,1729.33,1734.31,1729.33,1730.61,472.0,1729.33,1734.31,1729.33,1730.61,472.0
2024-12-23 13:30:00,1727.89,1730.61,1725.16,1729.95,665.0,1727.89,1730.61,1725.16,1729.95,665.0
2024-12-23 14:00:00,1729.87,1731.54,1727.08,1729.78,604.0,1729.87,1731.54,1727.08,1729.78,604.0
2024-12-23 14:30:00,1730.89,1734.0,1727.46,1727.94,2725.0,1730.89,1734.0,1727.46,1727.94,2725.0
2024-12-23 15:00:00,1726.92,1732.46,1726.91,1729.73,1475.0,1726.92,1732.46,1726.91,1729.73,1475.0
2024-12-23 15:30:00,1730.72,1739.49,1726.27,1736.42,5467.0,1730.72,1739.49,1726.27,1736.42,5467.0
2024-12-24 09:30:00,1735.38,1750.01,1735.38,1745.17,1992.0,1735.38,1750.01,1735.38,1745.17,1992.0
2024-12-24 10:00:00,1748.3,1756.41,1746.32,1755.21,712.0,1748.3,1756.41,1746.32,1755.21,712.0
2024-12-24 10:30:00,1755.21,1757.15,1750.8,1751.94,2401.0,1755.21,1757.15,1750.8,1751.94,2401.0
2024-12-24 11:00:00,1753.1,1757.86,1753.1,1757.76,1540.0,1753.1,1757.86,1753.1,1757.76,1540.0
2024-12-24 11:30:00,1758.1,1758.38,1751.65,1751.85,2520.0,1758.1,1758.38,1751.65,1751.85,2520.0
2024-12-24 12:00:00,1751.67,1759.26,1749.75,1749.75,2345.0,1751.67,1759.26,1749.75,1749.75,2345.0
2024-12-24 12:30:00,1750.36,1755.07,1741.8,1751.64,3233.0,1750.36,1755.07,1741.8,1751.64,3233.0
2024-12-26 09:30:00,1747.51,1756.72,1734.12,1754.62,376.0,1747.51,1756.72,1734.12,1754.62,376.0
2024-12-26 10:00:00,1754.2,1756.8,1752.83,1756.73,187.0,1754.2,1756.8,1752.83,1756.73,187.0
2024-12-26 10:30:00,1756.82,1756.99,1748.69,1753.99,395.0,1756.82,1756.99,1748.69,1753.99,395.0
2024-12-26 11:00:00,1754.86,1759.07,1752.1,1759.07,195.0,1754.86,1759.07,1752.1,1759.07,195.0
2024-12-26 11:30:00,1758.87,1767.04,1757.57,1760.7,715.0,1758.87,1767.04,1757.57,1760.7,715.0
2024-12-26 12:00:00,1761.3,1761.59,1759.38,1761.5,506.0,1761.3,1761.59,1759.38,1761.5,506.0
2024-12-26 12:30:00,1759.19,1761.57,1758.89,1760.71,290.0,1759.19,1761.57,1758.89,1760.71,290.0
2024-12-26 13:00:00,1759.18,1761.39,1759.17,1759.33,170.0,1759.18,1761.39,1759.17,1759.33,170.0
2024-12-26 13:30:00,1759.54,1759.54,1750.0,1755.46,2009.0,1759.54,1759.54,1750.0,1755.46,2009.0
2024-12-26 14:00:00,1754.13,1755.84,1748.98,1751.0,920.0,1754.13,1755.84,1748.98,1751.0,920.0
2024-12-26 14:30:00,1753.97,1754.03,1752.21,1752.36,274.0,1753.97,1754.03,1752.21,1752.36,274.0
2024-12-26 15:00:00,1751.9,1753.49,1749.12,1749.15,692.0,1751.9,1753.49,1749.12,1749.15,692.0
2024-12-26 15:30:00,1749.44,1753.61,1748.57,1749.7,5912.0,1749.44,1753.61,1748.57,1749.7,5912.0
2024-12-27 09:30:00,1742.0,1756.11,1742.0,1752.58,480.0,1742.0,1756.11,1742.0,1752.58,480.0
2024-12-27 10:00:00,1752.58,1754.66,1746.05,1749.01,1062.0,1752.58,1754.66,1746.05,1749.01,1062.0
2024-12-27 10:30:00,1745.02,1749.46,1745.02,1748.04,189.0,1745.02,1749.46,1745.02,1748.04,189.0
2024-12-27 11:00:00,1746.1,1746.19,1738.35,1746.19,710.0,1746.1,1746.19,1738.35,1746.19,710.0
2024-12-27 11:30:00,1743.95,1743.95,1734.42,1735.75,751.0,1743.95,1743.95,1734.42,1735.75,751.0
2024-12-27 12:00:00,1734.41,1736.05,1728.57,1733.0,911.0,1734.41,1736.05,1728.57,1733.0,911.0
2024-12-27 12:30:00,1732.13,1735.39,1728.72,1734.03,626.0,1732.13,1735.39,1728.72,1734.03,626.0
2024-12-27 13:00:00,1733.86,1734.42,1731.45,1731.45,545.0,1733.86,1734.42,1731.45,1731.45,545.0
2024-12-27 13:30:00,1732.28,1734.13,1732.02,1733.14,395.0,1732.28,1734.13,1732.02,1733.14,395.0
2024-12-27 14:00:00,1733.15,1738.99,1733.15,1736.06,633.0,1733.15,1738.99,1733.15,1736.06,633.0
2024-12-27 14:30:00,1735.98,1740.54,1735.75,1738.73,935.0,1735.98,1740.54,1735.75,1738.73,935.0
2024-12-27 15:00:00,1738.82,1738.82,1730.48,1732.99,1213.0,1738.82,1738.82,1730.48,1732.99,1213.0
2024-12-27 15:30:00,1733.13,1743.22,1732.19,1742.97,5011.0,1733.13,1743.22,1732.19,1742.97,5011.0
2024-12-30 09:30:00,1719.63,1730.33,1718.94,1718.94,884.0,1719.63,1730.33,1718.94,1718.94,884.0
2024-12-30 10:00:00,1722.04,1732.16,1713.52,1714.83,814.0,1722.04,1732.16,1713.52,1714.83,814.0
2024-12-30 10:30:00,1717.09,1719.28,1710.03,1717.95,1442.0,1717.09,1719.28,1710.03,1717.95,1442.0
2024-12-30 11:00:00,1717.09,1725.49,1717.09,1724.37,674.0,1717.09,1725.49,1717.09,1724.37,674.0
2024-12-30 11:30:00,1725.53,1727.31,1721.8,1724.6,736.0,1725.53,1727.31,1721.8,1724.6,736.0
2024-12-30 12:00:00,1725.19,1730.38,1725.19,1727.78,602.0,1725.19,1730.38,1725.19,1727.78,602.0
2024-12-30 12:30:00,1728.99,1730.69,1726.5,1729.13,703.0,1728.99,1730.69,1726.5,1729.13,703.0
2024-12-30 13:00:00,1730.38,1731.96,1726.52,1730.79,427.0,1730.38,1731.96,1726.52,1730.79,427.0
2024-12-30 13:30:00,1731.15,1731.56,1728.9,1729.36,559.0,1731.15,1731.56,1728.9,1729.36,559.0
2024-12-30 14:00:00,1730.22,1732.05,1726.5,1726.5,268.0,1730.22,1732.05,1726.5,1726.5,268.0
2024-12-30 14:30:00,1727.16,1731.5,1726.81,1729.73,561.0,1727.16,1731.5,1726.81,1729.73,561.0
2024-12-30 15:00:00,1729.25,1732.03,1726.95,1727.53,1242.0,1729.25,1732.03,1726.95,1727.53,1242.0
2024-12-30 15:30:00,1726.5,1733.23,1719.81,1721.32,3862.0,1726.5,1733.23,1719.81,1721.32,3862.0
2024-12-31 09:30:00,1731.61,1742.47,1725.21,1731.61,1021.0,1731.61,1742.47,1725.21,1731.61,1021.0
2024-12-31 10:00:00,1725.32,1739.88,1725.32,1733.53,1583.0,1725.32,1739.88,1725.32,1733.53,1583.0
2024-12-31 10:30:00,1733.53,1733.53,1727.92,1728.92,1344.0,1733.53,1733.53,1727.92,1728.92,1344.0
2024-12-31 11:00:00,1727.97,1733.56,1727.81,1733.41,739.0,1727.97,1733.56,1727.81,1733.41,739.0
2024-12-31 11:30:00,1732.67,1736.63,1730.62,1733.26,781.0,1732.67,1736.63,1730.62,1733.26,781.0
2024-12-31 12:00:00,1731.25,1733.49,1729.46,1729.46,730.0,1731.25,1733.49,1729.46,1729.46,730.0
2024-12-31 12:30:00,1729.68,1733.0,1727.1,1733.0,1003.0,1729.68,1733.0,1727.1,1733.0,1003.0
2024-12-31 13:00:00,1732.84,1733.91,1726.24,1726.24,480.0,1732.84,1733.91,1726.24,1726.24,480.0
2024-12-31 13:30:00,1728.13,1730.99,1727.89,1730.74,2084.0,1728.13,1730.99,1727.89,1730.74,2084.0
2024-12-31 14:00:00,1729.47,1729.79,1724.21,1728.73,1868.0,1729.47,1729.79,1724.21,1728.73,1868.0
2024-12-31 14:30:00,1726.5,1727.98,1721.95,1726.93,2201.0,1726.5,1727.98,1721.95,1726.93,2201.0
2024-12-31 15:00:00,1726.91,1729.3,1723.89,1727.09,870.0,1726.91,1729.3,1723.89,1727.09,870.0
2024-12-31 15:30:00,1727.3,1730.71,1724.5,1727.78,5752.0,1727.3,1730.71,1724.5,1727.78,5752.0
2025-01-02 09:30:00,1723.12,1737.99,1723.12,1732.99,2127.0,1723.12,1737.99,1723.12,1732.99,2127.0
2025-01-02 10:00:00,1733.0,1737.7,1730.61,1730.91,1675.0,1733.0,1737.7,1730.61,1730.91,1675.0
2025-01-02 10:30:00,1733.83,1734.02,1722.61,1731.6,1713.0,1733.83,1734.02,1722.61,1731.6,1713.0
2025-01-02 11:00:00,1727.62,1727.62,1719.18,1722.97,484.0,1727.62,1727.62,1719.18,1722.97,484.0
2025-01-02 11:30:00,1722.18,1725.22,1716.42,1719.39,1215.0,1722.18,1725.22,1716.42,1719.39,1215.0
2025-01-02 12:00:00,1720.58,1724.84,1718.63,1722.32,2760.0,1720.58,1724.84,1718.63,1722.32,2760.0
2025-01-02 12:30:00,1721.24,1723.04,1716.7,1722.0,1568.0,1721.24,1723.04,1716.7,1722.0,1568.0
2025-01-02 13:00:00,1720.26,1721.46,1716.15,1719.32,277.0,1720.26,1721.46,1716.15,1719.32,277.0
2025-01-02 13:30:00,1717.31,1719.91,1713.04,1715.12,740.0,1717.31,1719.91,1713.04,1715.12,740.0
2025-01-02 14:00:00,1713.32,1720.02,1712.45,1720.02,493.0,1713.32,1720.02,1712.45,1720.02,493.0
2025-01-02 14:30:00,1717.81,1718.88,1714.29,1714.84,621.0,1717.81,1718.88,1714.29,1714.84,621.0
2025-01-02 15:00:00,1717.19,1720.53,1715.67,1719.87,844.0,1717.19,1720.53,1715.67,1719.87,844.0
2025-01-02 15:30:00,1719.17,1720.87,1716.82,1720.68,3988.0,1719.17,1720.87,1716.82,1720.68,3988.0
2025-01-03 09:30:00,1718.0,1723.54,1707.01,1716.65,942.0,1718.0,1723.54,1707.01,1716.65,942.0
2025-01-03 10:00:00,1713.05,1720.73,1708.2,1720.33,661.0,1713.05,1720.73,1708.2,1720.33,661.0
2025-01-03 10:30:00,1721.06,1721.33,1715.24,1717.98,636.0,1721.06,1721.33,1715.24,1717.98,636.0
2025-01-03 11:00:00,1720.15,1722.23,1717.51,1719.54,704.0,1720.15,1722.23,1717.51,1719.54,704.0
2025-01-03 11:30:00,1719.54,1722.86,1718.21,1720.63,844.0,1719.54,1722.86,1718.21,1720.63,844.0
2025-01-03 12:00:00,1720.48,1723.0,1717.79,1718.73,1149.0,1720.48,1723.0,1717.79,1718.73,1149.0
2025-01-03 12:30:00,1718.73,1718.73,1715.51,1716.48,419.0,1718.73,1718.73,1715.51,1716.48,419.0
2025-01-03 13:00:00,1718.95,1718.96,1713.17,1717.48,1577.0,1718.95,1718.96,1713.17,1717.48,1577.0
2025-01-03 13:30:00,1718.74,1720.37,1711.73,1712.97,2084.0,1718.74,1720.37,1711.73,1712.97,2084.0
2025-01-03 14:00:00,1712.32,1716.28,1712.32,1714.75,673.0,1712.32,1716.28,1712.32,1714.75,673.0
2025-01-03 14:30:00,1714.75,1716.91,1713.51,1713.51,1935.0,1714.75,1716.91,1713.51,1713.51,1935.0
2025-01-03 15:00:00,1714.23,1718.04,1711.47,1716.73,1780.0,1714.23,1718.04,1711.47,1716.73,1780.0
2025-01-03 15:30:00,1716.84,1718.09,1713.08,1716.02,3765.0,1716.84,1718.09,1713.08,1716.02,3765.0
2025-01-06 09:30:00,1710.36,1729.45,1710.35,1725.1,1637.0,1710.36,1729.45,1710.35,1725.1,1637.0
2025-01-06 10:00:00,1727.76,1739.46,1727.76,1728.46,1736.0,1727.76,1739.46,1727.76,1728.46,1736.0
2025-01-06 10:30:00,1730.6,1731.14,1725.94,1729.1,591.0,1730.6,1731.14,1725.94,1729.1,591.0
2025-01-06 11:00:00,1728.56,1732.0,1725.53,1729.59,1530.0,1728.56,1732.0,1725.53,1729.59,1530.0
2025-01-06 11:30:00,1730.19,1734.37,1728.79,1733.46,1715.0,1730.19,1734.37,1728.79,1733.46,1715.0
2025-01-06 12:00:00,1733.46,1734.37,1728.52,1731.29,1235.0,1733.46,1734.37,1728.52,1731.29,1235.0
2025-01-06 12:30:00,1728.82,1731.0,1726.0,1726.22,1097.0,1728.82,1731.0,1726.0,1726.22,1097.0
2025-01-06 13:00:00,1725.13,1726.32,1719.72,1722.43,493.0,1725.13,1726.32,1719.72,1722.43,493.0
2025-01-06 13:30:00,1720.34,1722.92,1718.04,1722.07,1078.0,1720.34,1722.92,1718.04,1722.07,1078.0
2025-01-06 14:00:00,1722.92,1722.92,1715.7,1716.18,889.0,1722.92,1722.92,1715.7,1716.18,889.0
2025-01-06 14:30:00,1715.67,1717.62,1714.56,1715.68,1041.0,1715.67,1717.62,1714.56,1715.68,1041.0
2025-01-06 15:00:00,1715.7,1716.34,1708.34,1709.18,1217.0,1715.7,1716.34,1708.34,1709.18,1217.0
2025-01-06 15:30:00,1707.5,1709.38,1700.0,1702.42,8198.0,1707.5,1709.38,1700.0,1702.42,8198.0
2025-01-07 09:30:00,1706.68,1714.6,1702.42,1709.23,2990.0,1706.68,1714.6,1702.42,1709.23,2990.0
2025-01-07 10:00:00,1710.6,1716.26,1703.16,1715.83,1114.0,1710.6,1716.26,1703.16,1715.83,1114.0
2025-01-07 10:30:00,1715.4,1725.54,1712.58,1722.68,1002.0,1715.4,1725.54,1712.58,1722.68,1002.0
2025-01-07 11:00:00,1725.26,1727.02,1720.72,1724.4,798.0,1725.26,1727.02,1720.72,1724.4,798.0
2025-01-07 11:30:00,1723.7,1727.03,1720.27,1722.1,908.0,1723.7,1727.03,1720.27,1722.1,908.0
2025-01-07 12:00:00,1719.97,1721.18,1712.0,1714.44,1228.0,1719.97,1721.18,1712.0,1714.44,1228.0
2025-01-07 12:30:00,1714.57,1716.41,1710.94,1713.27,804.0,1714.57,1716.41,1710.94,1713.27,804.0
2025-01-07 13:00:00,1714.43,1721.39,1713.18,1715.2,414.0,1714.43,1721.39,1713.18,1715.2,414.0
2025-01-07 13:30:00,1717.31,1718.26,1713.84,1713.84,495.0,1717.31,1718.26,1713.84,1713.84,495.0
2025-01-07 14:00:00,1713.6,1714.4,1707.84,1708.11,486.0,1713.6,1714.4,1707.84,1708.11,486.0
2025-01-07 14:30:00,1710.67,1711.81,1708.11,1709.04,652.0,1710.67,1711.81,1708.11,1709.04,652.0
2025-01-07 15:00:00,1708.52,1709.34,1702.0,1702.41,1549.0,1708.52,1709.34,1702.0,1702.41,1549.0
2025-01-07 15:30:00,1703.44,1707.81,1696.76,1706.13,4361.0,1703.44,1707.81,1696.76,1706.13,4361.0
2025-01-08 09:30:00,1706.12,1706.12,1688.35,1691.39,12424.0,1706.12,1706.12,1688.35,1691.39,12424.0
2025-01-08 10:00:00,1691.39,1705.52,1690.35,1698.62,1935.0,1691.39,1705.52,1690.35,1698.62,1935.0
2025-01-08 10:30:00,1697.1,1704.95,1694.9,1704.0,911.0,1697.1,1704.95,1694.9,1704.0,911.0
2025-01-08 11:00:00,1703.49,1708.58,1698.08,1702.08,799.0,1703.49,1708.58,1698.08,1702.08,799.0
2025-01-08 11:30:00,1703.89,1706.84,1702.46,1705.04,588.0,1703.89,1706.84,1702.46,1705.04,588.0
2025-01-08 12:00:00,1706.83,1706.84,1704.44,1705.69,213.0,1706.83,1706.84,1704.44,1705.69,213.0
2025-01-08 12:30:00,1704.7,1705.6,1701.58,1704.18,913.0,1704.7,1705.6,1701.58,1704.18,913.0
2025-01-08 13:00:00,1704.28,1705.97,1702.42,1703.35,461.0,1704.28,1705.97,1702.42,1703.35,461.0
2025-01-08 13:30:00,1704.39,1707.58,1702.15,1702.21,856.0,1704.39,1707.58,1702.15,1702.21,856.0
2025-01-08 14:00:00,1703.33,1711.07,1703.33,1709.72,437.0,1703.33,1711.07,1703.33,1709.72,437.0
2025-01-08 14:30:00,1710.03,1710.88,1704.94,1706.25,1741.0,1710.03,1710.88,1704.94,1706.25,1741.0
2025-01-08 15:00:00,1707.51,1708.75,1703.92,1708.12,1011.0,1707.51,1708.75,1703.92,1708.12,1011.0
2025-01-08 15:30:00,1707.66,1714.75,1704.47,1710.82,5790.0,1707.66,1714.75,1704.47,1710.82,5790.0
2025-01-10 09:30:00,1697.78,1697.78,1679.0,1680.62,1980.0,1697.78,1697.78,1679.0,1680.62,1980.0
2025-01-10 10:00:00,1678.0,1685.66,1675.0,1679.5,3209.0,1678.0,1685.66,1675.0,1679.5,3209.0
2025-01-10 10:30:00,1679.74,1679.96,1664.96,1672.41,2206.0,1679.74,1679.96,1664.96,1672.41,2206.0
2025-01-10 11:00:00,1674.03,1674.45,1664.39,1665.53,1377.0,1674.03,1674.45,1664.39,1665.53,1377.0
2025-01-10 11:30:00,1663.07,1665.38,1660.64,1662.06,1100.0,1663.07,1665.38,1660.64,1662.06,1100.0
2025-01-10 12:00:00,1662.08,1662.99,1656.66,1659.08,1526.0,1662.08,1662.99,1656.66,1659.08,1526.0
2025-01-10 12:30:00,1657.99,1665.44,1657.98,1665.44,1577.0,1657.99,1665.44,1657.98,1665.44,1577.0
2025-01-10 13:00:00,1665.44,1669.62,1662.68,1669.62,913.0,1665.44,1669.62,1662.68,1669.62,913.0
2025-01-10 13:30:00,1670.61,1670.61,1665.12,1668.6,795.0,1670.61,1670.61,1665.12,1668.6,795.0
2025-01-10 14:00:00,1668.31,1670.7,1665.01,1667.51,1119.0,1668.31,1670.7,1665.01,1667.51,1119.0
2025-01-10 14:30:00,1667.32,1667.73,1660.72,1667.73,987.0,1667.32,1667.73,1660.72,1667.73,987.0
2025-01-10 15:00:00,1664.85,1665.01,1658.92,1659.67,1313.0,1664.85,1665.01,1658.92,1659.67,1313.0
2025-01-10 15:30:00,1660.34,1667.69,1660.12,1661.27,7188.0,1660.34,1667.69,1660.12,1661.27,7188.0
2025-01-13 09:30:00,1648.99,1667.21,1641.51,1667.21,3188.0,1648.99,1667.21,1641.51,1667.21,3188.0
2025-01-13 10:00:00,1665.85,1665.85,1655.31,1657.73,4128.0,1665.85,1665.85,1655.31,1657.73,4128.0
2025-01-13 10:30:00,1660.0,1664.0,1654.57,1663.99,2292.0,1660.0,1664.0,1654.57,1663.99,2292.0
2025-01-13 11:00:00,1662.95,1663.32,1656.8,1658.33,2477.0,1662.95,1663.32,1656.8,1658.33,2477.0
2025-01-13 11:30:00,1660.65,1665.49,1659.98,1661.26,2504.0,1660.65,1665.49,1659.98,1661.26,2504.0
2025-01-13 12:00:00,1660.51,1666.65,1660.01,1661.64,3074.0,1660.51,1666.65,1660.01,1661.64,3074.0
2025-01-13 12:30:00,1661.31,1665.94,1658.79,1665.1,1575.0,1661.31,1665.94,1658.79,1665.1,1575.0
2025-01-13 13:00:00,1664.73,1667.25,1663.22,1664.73,1499.0,1664.73,1667.25,1663.22,1664.73,1499.0
2025-01-13 13:30:00,1666.38,1668.42,1664.47,1666.0,1446.0,1666.38,1668.42,1664.47,1666.0,1446.0
2025-01-13 14:00:00,1666.27,1669.8,1666.27,1669.19,2049.0,1666.27,1669.8,1666.27,1669.19,2049.0
2025-01-13 14:30:00,1669.31,1672.01,1666.0,1667.96,3434.0,1669.31,1672.01,1666.0,1667.96,3434.0
2025-01-13 15:00:00,1668.48,1669.46,1666.0,1666.35,3441.0,1668.48,1669.46,1666.0,1666.35,3441.0
2025-01-13 15:30:00,1666.02,1670.15,1663.01,1668.48,14243.0,1666.02,1670.15,1663.01,1668.48,14243.0
2025-01-14 09:30:00,1672.31,1695.71,1668.99,1695.52,2664.0,1672.31,1695.71,1668.99,1695.52,2664.0
2025-01-14 10:00:00,1695.93,1719.76,1695.93,1718.24,5595.0,1695.93,1719.76,1695.93,1718.24,5595.0
2025-01-14 10:30:00,1715.54,1721.17,1711.32,1718.66,4033.0,1715.54,1721.17,1711.32,1718.66,4033.0
2025-01-14 11:00:00,1718.66,1718.66,1708.08,1715.62,3648.0,1718.66,1718.66,1708.08,1715.62,3648.0
2025-01-14 11:30:00,1714.41,1716.73,1707.0,1708.09,3545.0,1714.41,1716.73,1707.0,1708.09,3545.0
2025-01-14 12:00:00,1707.31,1714.23,1707.0,1710.5,4147.0,1707.31,1714.23,1707.0,1710.5,4147.0
2025-01-14 12:30:00,1709.5,1716.42,1708.05,1716.42,2058.0,1709.5,1716.42,1708.05,1716.42,2058.0
2025-01-14 13:00:00,1716.22,1716.92,1712.03,1715.17,2458.0,1716.22,1716.92,1712.03,1715.17,2458.0
2025-01-14 13:30:00,1715.97,1722.42,1715.03,1716.68,3527.0,1715.97,1722.42,1715.03,1716.68,3527.0
2025-01-14 14:00:00,1716.56,1720.12,1715.43,1716.78,1706.0,1716.56,1720.12,1715.43,1716.78,1706.0
2025-01-14 14:30:00,1716.44,1718.31,1711.72,1711.72,2384.0,1716.44,1718.31,1711.72,1711.72,2384.0
2025-01-14 15:00:00,1711.73,1716.36,1711.54,1714.22,2468.0,1711.73,1716.36,1711.54,1714.22,2468.0
2025-01-14 15:30:00,1714.11,1722.2,1714.11,1721.31,13767.0,1714.11,1722.2,1714.11,1721.31,13767.0
2025-01-15 09:30:00,1745.66,1754.13,1733.28,1754.13,4772.0,1745.66,1754.13,1733.28,1754.13,4772.0
2025-01-15 10:00:00,1750.3,1753.69,1743.39,1746.04,4282.0,1750.3,1753.69,1743.39,1746.04,4282.0
2025-01-15 10:30:00,1746.9,1750.89,1743.08,1746.66,3909.0,1746.9,1750.89,1743.08,1746.66,3909.0
2025-01-15 11:00:00,1748.48,1748.99,1739.45,1743.16,2449.0,1748.48,1748.99,1739.45,1743.16,2449.0
2025-01-15 11:30:00,1742.06,1743.66,1738.76,1743.66,2046.0,1742.06,1743.66,1738.76,1743.66,2046.0
2025-01-15 12:00:00,1742.33,1743.44,1739.57,1740.12,2486.0,1742.33,1743.44,1739.57,1740.12,2486.0
2025-01-15 12:30:00,1740.0,1740.0,1735.0,1735.83,4931.0,1740.0,1740.0,1735.0,1735.83,4931.0
2025-01-15 13:00:00,1735.5,1741.88,1735.4,1741.88,2126.0,1735.5,1741.88,1735.4,1741.88,2126.0
2025-01-15 13:30:00,1742.0,1746.38,1741.55,1745.56,1725.0,1742.0,1746.38,1741.55,1745.56,1725.0
2025-01-15 14:00:00,1745.56,1745.56,1735.7,1740.9,3369.0,1745.56,1745.56,1735.7,1740.9,3369.0
2025-01-15 14:30:00,1740.75,1743.85,1740.15,1742.65,1304.0,1740.75,1743.85,1740.15,1742.65,1304.0
2025-01-15 15:00:00,1741.96,1744.14,1738.36,1743.4,3335.0,1741.96,1744.14,1738.36,1743.4,3335.0
2025-01-15 15:30:00,1743.03,1750.0,1742.09,1742.26,19302.0,1743.03,1750.0,1742.09,1742.26,19302.0
2025-01-16 09:30:00,1746.3,1765.11,1744.16,1763.23,6508.0,1746.3,1765.11,1744.16,1763.23,6508.0
2025-01-16 10:00:00,1759.56,1761.23,1747.01,1755.49,2530.0,1759.56,1761.23,1747.01,1755.49,2530.0
2025-01-16 10:30:00,1757.64,1761.07,1754.0,1756.96,3240.0,1757.64,1761.07,1754.0,1756.96,3240.0
2025-01-16 11:00:00,1756.57,1761.11,1751.97,1760.1,1747.0,1756.57,1761.11,1751.97,1760.1,1747.0
2025-01-16 11:30:00,1759.71,1766.86,1758.18,1765.56,1231.0,1759.71,1766.86,1758.18,1765.56,1231.0
2025-01-16 12:00:00,1764.8,1767.81,1761.17,1763.64,2465.0,1764.8,1767.81,1761.17,1763.64,2465.0
2025-01-16 12:30:00,1762.31,1762.67,1759.21,1761.25,1578.0,1762.31,1762.67,1759.21,1761.25,1578.0
2025-01-16 13:00:00,1761.17,1763.95,1760.02,1761.7,1054.0,1761.17,1763.95,1760.02,1761.7,1054.0
2025-01-16 13:30:00,1761.47,1769.96,1760.81,1765.31,2563.0,1761.47,1769.96,1760.81,1765.31,2563.0
2025-01-16 14:00:00,1765.81,1767.01,1762.4,1767.01,2688.0,1765.81,1767.01,1762.4,1767.01,2688.0
2025-01-16 14:30:00,1766.75,1770.1,1764.71,1767.05,1839.0,1766.75,1770.1,1764.71,1767.05,1839.0
2025-01-16 15:00:00,1767.05,1769.56,1764.5,1768.19,1432.0,1767.05,1769.56,1764.5,1768.19,1432.0
2025-01-16 15:30:00,1768.87,1776.68,1766.86,1771.99,14955.0,1768.87,1776.68,1766.86,1771.99,14955.0
2025-01-17 09:30:00,1775.0,1782.63,1769.0,1782.63,3076.0,1775.0,1782.63,1769.0,1782.63,3076.0
2025-01-17 10:00:00,1782.81,1782.81,1774.72,1780.79,3597.0,1782.81,1782.81,1774.72,1780.79,3597.0
2025-01-17 10:30:00,1780.86,1782.52,1777.11,1777.12,1680.0,1780.86,1782.52,1777.11,1777.12,1680.0
2025-01-17 11:00:00,1776.52,1781.4,1769.54,1775.51,7299.0,1776.52,1781.4,1769.54,1775.51,7299.0
2025-01-17 11:30:00,1775.39,1779.94,1775.39,1775.94,2118.0,1775.39,1779.94,1775.39,1775.94,2118.0
2025-01-17 12:00:00,1774.35,1779.62,1773.96,1779.24,2725.0,1774.35,1779.62,1773.96,1779.24,2725.0
2025-01-17 12:30:00,1778.19,1780.88,1776.98,1779.59,2295.0,1778.19,1780.88,1776.98,1779.59,2295.0
2025-01-17 13:00:00,1779.89,1780.89,1777.33,1779.11,2835.0,1779.89,1780.89,1777.33,1779.11,2835.0
2025-01-17 13:30:00,1779.1,1780.06,1777.36,1779.1,2081.0,1779.1,1780.06,1777.36,1779.1,2081.0
2025-01-17 14:00:00,1779.3,1780.41,1777.65,1779.15,3105.0,1779.3,1780.41,1777.65,1779.15,3105.0
2025-01-17 14:30:00,1779.26,1782.14,1778.59,1779.73,4017.0,1779.26,1782.14,1778.59,1779.73,4017.0
2025-01-17 15:00:00,1779.76,1782.88,1775.12,1779.13,5460.0,1779.76,1782.88,1775.12,1779.13,5460.0
2025-01-17 15:30:00,1779.13,1781.58,1772.42,1774.83,28179.0,1779.13,1781.58,1772.42,1774.83,28179.0
2025-01-21 09:30:00,1781.41,1808.91,1776.47,1793.26,3479.0,1781.41,1808.91,1776.47,1793.26,3479.0
2025-01-21 10:00:00,1799.31,1805.0,1794.78,1800.7,2051.0,1799.31,1805.0,1794.78,1800.7,2051.0
2025-01-21 10:30:00,1801.7,1811.71,1799.25,1811.71,2924.0,1801.7,1811.71,1799.25,1811.71,2924.0
2025-01-21 11:00:00,1808.4,1811.81,1799.77,1799.77,3289.0,1808.4,1811.81,1799.77,1799.77,3289.0
2025-01-21 11:30:00,1800.27,1804.7,1799.0,1801.13,2876.0,1800.27,1804.7,1799.0,1801.13,2876.0
2025-01-21 12:00:00,1801.49,1801.49,1796.28,1797.56,2437.0,1801.49,1801.49,1796.28,1797.56,2437.0
2025-01-21 12:30:00,1797.47,1799.59,1796.25,1798.72,2212.0,1797.47,1799.59,1796.25,1798.72,2212.0
2025-01-21 13:00:00,1798.72,1801.0,1796.25,1799.55,900.0,1798.72,1801.0,1796.25,1799.55,900.0
2025-01-21 13:30:00,1800.17,1802.36,1798.58,1799.93,1875.0,1800.17,1802.36,1798.58,1799.93,1875.0
2025-01-21 14:00:00,1800.07,1803.65,1799.42,1801.09,2129.0,1800.07,1803.65,1799.42,1801.09,2129.0
2025-01-21 14:30:00,1800.72,1800.72,1797.08,1797.88,3013.0,1800.72,1800.72,1797.08,1797.88,3013.0
2025-01-21 15:00:00,1797.94,1798.66,1791.26,1792.73,3230.0,1797.94,1798.66,1791.26,1792.73,3230.0
2025-01-21 15:30:00,1792.31,1796.15,1784.15,1790.86,9193.0,1792.31,1796.15,1784.15,1790.86,9193.0
2025-01-22 09:30:00,1788.5,1791.29,1779.49,1786.61,1253.0,1788.5,1791.29,1779.49,1786.61,1253.0
2025-01-22 10:00:00,1783.93,1791.57,1782.82,1791.57,1203.0,1783.93,1791.57,1782.82,1791.57,1203.0
2025-01-22 10:30:00,1790.83,1796.52,1789.07,1796.25,2977.0,1790.83,1796.52,1789.07,1796.25,2977.0
2025-01-22 11:00:00,1796.89,1796.89,1793.88,1796.88,2970.0,1796.89,1796.89,1793.88,1796.88,2970.0
2025-01-22 11:30:00,1797.57,1798.35,1794.17,1795.01,1801.0,1797.57,1798.35,1794.17,1795.01,1801.0
2025-01-22 12:00:00,1794.98,1794.98,1791.84,1794.75,3450.0,1794.98,1794.98,1791.84,1794.75,3450.0
2025-01-22 12:30:00,1794.77,1796.77,1792.68,1796.77,1230.0,1794.77,1796.77,1792.68,1796.77,1230.0
2025-01-22 13:00:00,1796.76,1805.76,1794.85,1805.76,1983.0,1796.76,1805.76,1794.85,1805.76,1983.0
2025-01-22 13:30:00,1805.96,1807.19,1803.44,1805.27,2084.0,1805.96,1807.19,1803.44,1805.27,2084.0
2025-01-22 14:00:00,1805.0,1806.17,1801.94,1805.2,3846.0,1805.0,1806.17,1801.94,1805.2,3846.0
2025-01-22 14:30:00,1805.15,1808.3,1804.14,1804.33,1900.0,1805.15,1808.3,1804.14,1804.33,1900.0
2025-01-22 15:00:00,1805.06,1808.69,1804.19,1806.83,3428.0,1805.06,1808.69,1804.19,1806.83,3428.0
2025-01-22 15:30:00,1808.01,1811.28,1803.66,1808.59,13631.0,1808.01,1811.28,1803.66,1808.59,13631.0
2025-01-23 09:30:00,1807.23,1815.57,1793.4,1803.75,2308.0,1807.23,1815.57,1793.4,1803.75,2308.0
2025-01-23 10:00:00,1803.29,1807.31,1782.05,1783.1,1107.0,1803.29,1807.31,1782.05,1783.1,1107.0
2025-01-23 10:30:00,1786.18,1798.91,1784.69,1797.28,1279.0,1786.18,1798.91,1784.69,1797.28,1279.0
2025-01-23 11:00:00,1796.99,1804.3,1793.65,1804.3,1117.0,1796.99,1804.3,1793.65,1804.3,1117.0
2025-01-23 11:30:00,1803.98,1806.41,1801.1,1802.74,839.0,1803.98,1806.41,1801.1,1802.74,839.0
2025-01-23 12:00:00,1803.04,1809.47,1803.03,1807.49,883.0,1803.04,1809.47,1803.03,1807.49,883.0
2025-01-23 12:30:00,1807.75,1813.95,1807.75,1812.31,849.0,1807.75,1813.95,1807.75,1812.31,849.0
2025-01-23 13:00:00,1812.56,1813.95,1810.47,1812.56,480.0,1812.56,1813.95,1810.47,1812.56,480.0
2025-01-23 13:30:00,1812.56,1813.46,1807.43,1808.35,743.0,1812.56,1813.46,1807.43,1808.35,743.0
2025-01-23 14:00:00,1809.53,1811.78,1807.73,1807.91,1290.0,1809.53,1811.78,1807.73,1807.91,1290.0
2025-01-23 14:30:00,1808.96,1811.35,1806.1,1806.1,1349.0,1808.96,1811.35,1806.1,1806.1,1349.0
2025-01-23 15:00:00,1806.09,1808.81,1803.55,1807.62,2865.0,1806.09,1808.81,1803.55,1807.62,2865.0
2025-01-23 15:30:00,1806.95,1811.65,1804.17,1811.11,11870.0,1806.95,1811.65,1804.17,1811.11,11870.0
2025-01-24 09:30:00,1807.66,1812.98,1802.35,1802.36,1361.0,1807.66,1812.98,1802.35,1802.36,1361.0
2025-01-24 10:00:00,1803.83,1810.0,1799.68,1808.28,1227.0,1803.83,1810.0,1799.68,1808.28,1227.0
2025-01-24 10:30:00,1807.88,1810.31,1807.35,1808.84,1844.0,1807.88,1810.31,1807.35,1808.84,1844.0
2025-01-24 11:00:00,1810.34,1810.34,1804.99,1808.72,1134.0,1810.34,1810.34,1804.99,1808.72,1134.0
2025-01-24 11:30:00,1809.28,1809.6,1807.96,1809.03,244.0,1809.28,1809.6,1807.96,1809.03,244.0
2025-01-24 12:00:00,1807.88,1815.29,1807.88,1814.91,1253.0,1807.88,1815.29,1807.88,1814.91,1253.0
2025-01-24 12:30:00,1814.87,1816.91,1813.91,1815.69,1355.0,1814.87,1816.91,1813.91,1815.69,1355.0
2025-01-24 13:00:00,1816.07,1817.81,1810.3,1810.3,887.0,1816.07,1817.81,1810.3,1810.3,887.0
2025-01-24 13:30:00,1808.63,1811.78,1807.73,1807.73,468.0,1808.63,1811.78,1807.73,1807.73,468.0
2025-01-24 14:00:00,1808.52,1810.0,1808.33,1809.11,126.0,1808.52,1810.0,1808.33,1809.11,126.0
2025-01-24 14:30:00,1809.81,1810.74,1806.36,1806.36,929.0,1809.81,1810.74,1806.36,1806.36,929.0
2025-01-24 15:00:00,1806.31,1808.93,1806.31,1808.76,711.0,1806.31,1808.93,1806.31,1808.76,711.0
2025-01-24 15:30:00,1808.26,1813.81,1807.52,1812.22,8733.0,1808.26,1813.81,1807.52,1812.22,8733.0
2025-01-27 09:30:00,1813.77,1819.6,1806.33,1818.01,5270.0,1813.77,1819.6,1806.33,1818.01,5270.0
2025-01-27 10:00:00,1819.16,1835.6,1818.02,1834.63,2080.0,1819.16,1835.6,1818.02,1834.63,2080.0
2025-01-27 10:30:00,1834.11,1835.7,1830.05,1834.1,599.0,1834.11,1835.7,1830.05,1834.1,599.0
2025-01-27 11:00:00,1830.85,1835.94,1828.16,1835.94,852.0,1830.85,1835.94,1828.16,1835.94,852.0
2025-01-27 11:30:00,1835.86,1840.88,1834.03,1837.67,1368.0,1835.86,1840.88,1834.03,1837.67,1368.0
2025-01-27 12:00:00,1837.67,1842.37,1836.24,1839.81,3757.0,1837.67,1842.37,1836.24,1839.81,3757.0
2025-01-27 12:30:00,1840.02,1841.02,1835.27,1836.15,1683.0,1840.02,1841.02,1835.27,1836.15,1683.0
2025-01-27 13:00:00,1836.12,1838.76,1833.93,1835.16,1296.0,1836.12,1838.76,1833.93,1835.16,1296.0
2025-01-27 13:30:00,1834.23,1835.53,1828.87,1832.52,1588.0,1834.23,1835.53,1828.87,1832.52,1588.0
2025-01-27 14:00:00,1832.21,1840.0,1832.2,1839.0,3673.0,1832.21,1840.0,1832.2,1839.0,3673.0
2025-01-27 14:30:00,1838.95,1842.48,1832.4,1832.41,3858.0,1838.95,1842.48,1832.4,1832.41,3858.0
2025-01-27 15:00:00,1832.39,1835.85,1825.68,1829.14,2550.0,1832.39,1835.85,1825.68,1829.14,2550.0
2025-01-27 15:30:00,1825.9,1830.98,1821.64,1830.69,4241.0,1825.9,1830.98,1821.64,1830.69,4241.0
2025-01-28 09:30:00,1835.18,1836.88,1821.73,1833.18,1086.0,1835.18,1836.88,1821.73,1833.18,1086.0
2025-01-28 10:00:00,1828.5,1841.59,1828.5,1832.08,1498.0,1828.5,1841.59,1828.5,1832.08,1498.0
2025-01-28 10:30:00,1835.38,1838.59,1832.08,1833.72,2864.0,1835.38,1838.59,1832.08,1833.72,2864.0
2025-01-28 11:00:00,1835.11,1836.58,1831.01,1831.01,1848.0,1835.11,1836.58,1831.01,1831.01,1848.0
2025-01-28 11:30:00,1831.81,1833.45,1824.84,1828.3,1826.0,1831.81,1833.45,1824.84,1828.3,1826.0
2025-01-28 12:00:00,1830.14,1830.42,1826.19,1826.27,849.0,1830.14,1830.42,1826.19,1826.27,849.0
2025-01-28 12:30:00,1826.2,1829.61,1825.86,1828.17,1496.0,1826.2,1829.61,1825.86,1828.17,1496.0
2025-01-28 13:00:00,1830.72,1833.38,1829.68,1831.24,2393.0,1830.72,1833.38,1829.68,1831.24,2393.0
2025-01-28 13:30:00,1831.09,1832.75,1827.0,1828.0,2583.0,1831.09,1832.75,1827.0,1828.0,2583.0
2025-01-28 14:00:00,1827.3,1830.86,1826.46,1830.85,1319.0,1827.3,1830.86,1826.46,1830.85,1319.0
2025-01-28 14:30:00,1830.83,1831.23,1827.98,1829.9,1472.0,1830.83,1831.23,1827.98,1829.9,1472.0
2025-01-28 15:00:00,1829.94,1834.6,1829.93,1833.93,924.0,1829.94,1834.6,1829.93,1833.93,924.0
2025-01-28 15:30:00,1833.13,1835.6,1825.94,1828.22,6596.0,1833.13,1835.6,1825.94,1828.22,6596.0
2025-01-29 09:30:00,1821.22,1835.0,1819.02,1832.91,1201.0,1821.22,1835.0,1819.02,1832.91,1201.0
2025-01-29 10:00:00,1834.99,1837.82,1830.51,1833.54,1324.0,1834.99,1837.82,1830.51,1833.54,1324.0
2025-01-29 10:30:00,1831.15,1834.14,1828.16,1833.8,1982.0,1831.15,1834.14,1828.16,1833.8,1982.0
2025-01-29 11:00:00,1829.75,1832.79,1825.97,1826.61,467.0,1829.75,1832.79,1825.97,1826.61,467.0
2025-01-29 11:30:00,1826.48,1832.32,1826.48,1828.0,440.0,1826.48,1832.32,1826.48,1828.0,440.0
2025-01-29 12:00:00,1829.48,1830.8,1827.66,1828.38,332.0,1829.48,1830.8,1827.66,1828.38,332.0
2025-01-29 12:30:00,1827.19,1827.19,1821.85,1823.79,1525.0,1827.19,1827.19,1821.85,1823.79,1525.0
2025-01-29 13:00:00,1823.75,1823.75,1815.2,1821.34,1490.0,1823.75,1823.75,1815.2,1821.34,1490.0
2025-01-29 13:30:00,1819.73,1819.73,1813.06,1818.31,390.0,1819.73,1819.73,1813.06,1818.31,390.0
2025-01-29 14:00:00,1816.81,1816.82,1800.27,1805.11,1898.0,1816.81,1816.82,1800.27,1805.11,1898.0
2025-01-29 14:30:00,1807.37,1812.16,1807.37,1809.1,1101.0,1807.37,1812.16,1807.37,1809.1,1101.0
2025-01-29 15:00:00,1807.94,1812.45,1803.06,1812.45,623.0,1807.94,1812.45,1803.06,1812.45,623.0
2025-01-29 15:30:00,1810.2,1810.22,1803.24,1804.52,4939.0,1810.2,1810.22,1803.24,1804.52,4939.0
2025-01-30 09:30:00,1816.88,1824.98,1815.98,1822.85,1581.0,1816.88,1824.98,1815.98,1822.85,1581.0
2025-01-30 10:00:00,1822.6,1822.86,1815.86,1818.75,1633.0,1822.6,1822.86,1815.86,1818.75,1633.0
2025-01-30 10:30:00,1818.77,1829.8,1818.77,1826.98,2374.0,1818.77,1829.8,1818.77,1826.98,2374.0
2025-01-30 11:00:00,1826.1,1833.46,1825.07,1830.53,2335.0,1826.1,1833.46,1825.07,1830.53,2335.0
2025-01-30 11:30:00,1831.1,1835.96,1831.05,1833.59,761.0,1831.1,1835.96,1831.05,1833.59,761.0
2025-01-30 12:00:00,1835.0,1835.89,1832.0,1832.03,791.0,1835.0,1835.89,1832.0,1832.03,791.0
2025-01-30 12:30:00,1832.01,1835.66,1831.72,1831.72,553.0,1832.01,1835.66,1831.72,1831.72,553.0
2025-01-30 13:00:00,1833.86,1833.88,1831.06,1833.61,316.0,1833.86,1833.88,1831.06,1833.61,316.0
2025-01-30 13:30:00,1832.42,1836.32,1832.41,1834.76,598.0,1832.42,1836.32,1832.41,1834.76,598.0
2025-01-30 14:00:00,1834.75,1839.44,1834.74,1836.58,1086.0,1834.75,1839.44,1834.74,1836.58,1086.0
2025-01-30 14:30:00,1836.57,1836.82,1834.72,1836.22,2922.0,1836.57,1836.82,1834.72,1836.22,2922.0
2025-01-30 15:00:00,1836.1,1836.16,1831.92,1832.64,2645.0,1836.1,1836.16,1831.92,1832.64,2645.0
2025-01-30 15:30:00,1831.65,1836.58,1823.96,1828.68,9885.0,1831.65,1836.58,1823.96,1828.68,9885.0
2025-01-31 09:30:00,1818.82,1835.0,1818.0,1825.03,1237.0,1818.82,1835.0,1818.0,1825.03,1237.0
2025-01-31 10:00:00,1830.26,1837.03,1828.14,1835.21,1177.0,1830.26,1837.03,1828.14,1835.21,1177.0
2025-01-31 10:30:00,1835.36,1835.45,1828.7,1828.7,559.0,1835.36,1835.45,1828.7,1828.7,559.0
2025-01-31 11:00:00,1827.82,1832.13,1825.32,1830.49,831.0,1827.82,1832.13,1825.32,1830.49,831.0
2025-01-31 11:30:00,1830.72,1833.12,1827.8,1829.95,2161.0,1830.72,1833.12,1827.8,1829.95,2161.0
2025-01-31 12:00:00,1829.94,1833.22,1825.46,1832.48,2748.0,1829.94,1833.22,1825.46,1832.48,2748.0
2025-01-31 12:30:00,1832.95,1836.49,1830.77,1834.46,1882.0,1832.95,1836.49,1830.77,1834.46,1882.0
2025-01-31 13:00:00,1834.19,1838.7,1830.0,1830.0,2471.0,1834.19,1838.7,1830.0,1830.0,2471.0
2025-01-31 13:30:00,1830.0,1831.61,1826.17,1827.44,1335.0,1830.0,1831.61,1826.17,1827.44,1335.0
2025-01-31 14:00:00,1826.46,1827.47,1823.51,1827.47,1320.0,1826.46,1827.47,1823.51,1827.47,1320.0
2025-01-31 14:30:00,1828.51,1833.41,1827.0,1833.4,1641.0,1828.51,1833.41,1827.0,1833.4,1641.0
2025-01-31 15:00:00,1831.0,1833.43,1828.97,1831.93,1227.0,1831.0,1833.43,1828.97,1831.93,1227.0
2025-01-31 15:30:00,1831.89,1833.99,1826.83,1829.56,5148.0,1831.89,1833.99,1826.83,1829.56,5148.0
2025-02-03 09:30:00,1801.74,1811.85,1797.63,1804.98,3003.0,1801.74,1811.85,1797.63,1804.98,3003.0
2025-02-03 10:00:00,1800.36,1814.25,1797.6,1814.25,1913.0,1800.36,1814.25,1797.6,1814.25,1913.0
2025-02-03 10:30:00,1815.92,1820.68,1813.77,1817.77,445.0,1815.92,1820.68,1813.77,1817.77,445.0
2025-02-03 11:00:00,1818.52,1823.64,1816.46,1823.64,934.0,1818.52,1823.64,1816.46,1823.64,934.0
2025-02-03 11:30:00,1821.47,1828.91,1821.37,1824.51,1099.0,1821.47,1828.91,1821.37,1824.51,1099.0
2025-02-03 12:00:00,1822.94,1822.94,1818.47,1820.7,643.0,1822.94,1822.94,1818.47,1820.7,643.0
2025-02-03 12:30:00,1820.72,1821.75,1817.57,1819.88,605.0,1820.72,1821.75,1817.57,1819.88,605.0
2025-02-03 13:00:00,1819.43,1825.73,1819.43,1825.46,502.0,1819.43,1825.73,1819.43,1825.46,502.0
2025-02-03 13:30:00,1823.41,1825.9,1818.83,1818.83,2052.0,1823.41,1825.9,1818.83,1818.83,2052.0
2025-02-03 14:00:00,1817.75,1820.25,1814.92,1819.99,925.0,1817.75,1820.25,1814.92,1819.99,925.0
2025-02-03 14:30:00,1820.24,1822.1,1817.93,1821.27,777.0,1820.24,1822.1,1817.93,1821.27,777.0
2025-02-03 15:00:00,1819.74,1821.81,1817.46,1818.35,2698.0,1819.74,1821.81,1817.46,1818.35,2698.0
2025-02-03 15:30:00,1817.37,1825.52,1817.24,1821.73,5230.0,1817.37,1825.52,1817.24,1821.73,5230.0
2025-02-04 09:30:00,1820.36,1831.21,1820.36,1824.6,1022.0,1820.36,1831.21,1820.36,1824.6,1022.0
2025-02-04 10:00:00,1825.87,1837.82,1825.87,1831.92,864.0,1825.87,1837.82,1825.87,1831.92,864.0
2025-02-04 10:30:00,1833.38,1839.56,1831.83,1835.94,465.0,1833.38,1839.56,1831.83,1835.94,465.0
2025-02-04 11:00:00,1837.8,1847.92,1836.32,1847.92,1251.0,1837.8,1847.92,1836.32,1847.92,1251.0
2025-02-04 11:30:00,1846.69,1847.6,1836.74,1838.99,1288.0,1846.69,1847.6,1836.74,1838.99,1288.0
2025-02-04 12:00:00,1839.31,1841.17,1833.87,1834.19,835.0,1839.31,1841.17,1833.87,1834.19,835.0
2025-02-04 12:30:00,1833.38,1842.58,1833.38,1842.58,811.0,1833.38,1842.58,1833.38,1842.58,811.0
2025-02-04 13:00:00,1841.63,1842.15,1838.4,1839.19,3035.0,1841.63,1842.15,1838.4,1839.19,3035.0
2025-02-04 13:30:00,1840.02,1842.26,1833.7,1834.09,3290.0,1840.02,1842.26,1833.7,1834.09,3290.0
2025-02-04 14:00:00,1835.98,1840.0,1835.51,1836.62,3016.0,1835.98,1840.0,1835.51,1836.62,3016.0
2025-02-04 14:30:00,1837.51,1839.92,1835.09,1838.13,3085.0,1837.51,1839.92,1835.09,1838.13,3085.0
2025-02-04 15:00:00,1838.48,1839.96,1833.33,1834.51,3201.0,1838.48,1839.96,1833.33,1834.51,3201.0
2025-02-04 15:30:00,1834.71,1839.98,1834.71,1839.48,7850.0,1834.71,1839.98,1834.71,1839.48,7850.0
2025-02-05 09:30:00,1856.29,1862.2,1846.11,1846.47,2382.0,1856.29,1862.2,1846.11,1846.47,2382.0
2025-02-05 10:00:00,1853.02,1865.93,1847.44,1861.66,3775.0,1853.02,1865.93,1847.44,1861.66,3775.0
2025-02-05 10:30:00,1860.78,1863.6,1853.94,1853.98,1284.0,1860.78,1863.6,1853.94,1853.98,1284.0
2025-02-05 11:00:00,1853.94,1858.55,1850.77,1856.85,3817.0,1853.94,1858.55,1850.77,1856.85,3817.0
2025-02-05 11:30:00,1855.39,1856.37,1846.68,1852.88,2899.0,1855.39,1856.37,1846.68,1852.88,2899.0
2025-02-05 12:00:00,1851.42,1852.98,1846.01,1850.64,1337.0,1851.42,1852.98,1846.01,1850.64,1337.0
2025-02-05 12:30:00,1851.96,1856.85,1850.46,1854.12,3035.0,1851.96,1856.85,1850.46,1854.12,3035.0
2025-02-05 13:00:00,1854.18,1858.46,1852.6,1856.01,2702.0,1854.18,1858.46,1852.6,1856.01,2702.0
2025-02-05 13:30:00,1857.23,1857.23,1851.58,1851.58,2049.0,1857.23,1857.23,1851.58,1851.58,2049.0
2025-02-05 14:00:00,1852.04,1855.12,1848.53,1850.15,3327.0,1852.04,1855.12,1848.53,1850.15,3327.0
2025-02-05 14:30:00,1850.99,1853.18,1846.0,1847.34,4502.0,1850.99,1853.18,1846.0,1847.34,4502.0
2025-02-05 15:00:00,1848.35,1850.79,1842.69,1847.34,4954.0,1848.35,1850.79,1842.69,1847.34,4954.0
2025-02-05 15:30:00,1848.92,1860.23,1846.07,1859.37,13280.0,1848.92,1860.23,1846.07,1859.37,13280.0
2025-02-06 09:30:00,1895.0,2008.0,1887.5,1965.7,10360.0,1895.0,2008.0,1887.5,1965.7,10360.0
2025-02-06 10:00:00,1965.7,1991.29,1960.0,1991.29,7056.0,1965.7,1991.29,1960.0,1991.29,7056.0
2025-02-06 10:30:00,1994.18,1999.0,1975.54,1996.58,11418.0,1994.18,1999.0,1975.54,1996.58,11418.0
2025-02-06 11:00:00,1993.33,2010.5,1992.89,2005.79,13009.0,1993.33,2010.5,1992.89,2005.79,13009.0
2025-02-06 11:30:00,2002.8,2027.0,2002.8,2022.16,7451.0,2002.8,2027.0,2002.8,2022.16,7451.0
2025-02-06 12:00:00,2022.33,2022.53,2004.27,2018.1,7841.0,2022.33,2022.53,2004.27,2018.1,7841.0
2025-02-06 12:30:00,2020.2,2027.0,2016.0,2026.29,3837.0,2020.2,2027.0,2016.0,2026.29,3837.0
2025-02-06 13:00:00,2024.33,2038.37,2024.06,2031.74,5449.0,2024.33,2038.37,2024.06,2031.74,5449.0
2025-02-06 13:30:00,2031.74,2037.41,2020.3,2024.97,6628.0,2031.74,2037.41,2020.3,2024.97,6628.0
2025-02-06 14:00:00,2024.97,2034.31,2012.94,2012.94,6705.0,2024.97,2034.31,2012.94,2012.94,6705.0
2025-02-06 14:30:00,2016.21,2036.13,2010.93,2035.19,6069.0,2016.21,2036.13,2010.93,2035.19,6069.0
2025-02-06 15:00:00,2032.65,2045.29,2032.58,2041.5,9329.0,2032.65,2045.29,2032.58,2041.5,9329.0
2025-02-06 15:30:00,2042.0,2063.68,2037.87,2061.12,27263.0,2042.0,2063.68,2037.87,2061.12,27263.0
2025-02-07 09:30:00,2047.0,2047.0,1988.72,2016.38,9843.0,2047.0,2047.0,1988.72,2016.38,9843.0
2025-02-07 10:00:00,2016.1,2022.18,1998.78,2003.92,2663.0,2016.1,2022.18,1998.78,2003.92,2663.0
2025-02-07 10:30:00,2003.82,2024.39,2002.06,2024.39,2057.0,2003.82,2024.39,2002.06,2024.39,2057.0
2025-02-07 11:00:00,2022.15,2043.97,2020.07,2037.4,3948.0,2022.15,2043.97,2020.07,2037.4,3948.0
2025-02-07 11:30:00,2038.88,2041.53,2031.87,2033.75,2987.0,2038.88,2041.53,2031.87,2033.75,2987.0
2025-02-07 12:00:00,2035.86,2042.99,2030.42,2037.77,5830.0,2035.86,2042.99,2030.42,2037.77,5830.0
2025-02-07 12:30:00,2034.91,2038.28,2026.75,2032.45,5700.0,2034.91,2038.28,2026.75,2032.45,5700.0
2025-02-07 13:00:00,2032.24,2041.44,2031.92,2032.76,1472.0,2032.24,2041.44,2031.92,2032.76,1472.0
2025-02-07 13:30:00,2032.99,2041.92,2032.74,2033.63,1879.0,2032.99,2041.92,2032.74,2033.63,1879.0
2025-02-07 14:00:00,2032.6,2038.06,2028.69,2033.01,2633.0,2032.6,2038.06,2028.69,2033.01,2633.0
2025-02-07 14:30:00,2034.24,2035.88,2024.88,2030.16,4202.0,2034.24,2035.88,2024.88,2030.16,4202.0
2025-02-07 15:00:00,2030.01,2031.52,2025.73,2025.81,3156.0,2030.01,2031.52,2025.73,2025.81,3156.0
2025-02-07 15:30:00,2026.79,2030.2,2017.75,2025.16,11803.0,2026.79,2030.2,2017.75,2025.16,11803.0
2025-02-10 09:30:00,2021.09,2029.99,2009.07,2011.77,3556.0,2021.09,2029.99,2009.07,2011.77,3556.0
2025-02-10 10:00:00,2010.36,2013.98,2004.81,2005.26,1912.0,2010.36,2013.98,2004.81,2005.26,1912.0
2025-02-10 10:30:00,2007.05,2016.21,2002.72,2009.23,3074.0,2007.05,2016.21,2002.72,2009.23,3074.0
2025-02-10 11:00:00,2009.78,2009.78,1995.05,1999.71,2000.0,2009.78,2009.78,1995.05,1999.71,2000.0
2025-02-10 11:30:00,1999.61,2008.66,1999.04,2006.14,6184.0,1999.61,2008.66,1999.04,2006.14,6184.0
2025-02-10 12:00:00,2007.27,2007.8,1996.21,2004.0,1540.0,2007.27,2007.8,1996.21,2004.0,1540.0
2025-02-10 12:30:00,2004.29,2007.05,2001.44,2004.93,1460.0,2004.29,2007.05,2001.44,2004.93,1460.0
2025-02-10 13:00:00,2006.47,2013.35,2003.67,2006.18,3862.0,2006.47,2013.35,2003.67,2006.18,3862.0
2025-02-10 13:30:00,2005.56,2006.95,1995.0,1995.0,3768.0,2005.56,2006.95,1995.0,1995.0,3768.0
2025-02-10 14:00:00,1995.15,1996.23,1987.99,1988.27,5978.0,1995.15,1996.23,1987.99,1988.27,5978.0
2025-02-10 14:30:00,1988.0,1991.92,1985.69,1988.3,4280.0,1988.0,1991.92,1985.69,1988.3,4280.0
2025-02-10 15:00:00,1989.07,1990.27,1984.39,1986.98,3448.0,1989.07,1990.27,1984.39,1986.98,3448.0
2025-02-10 15:30:00,1986.01,1990.65,1980.63,1988.35,10821.0,1986.01,1990.65,1980.63,1988.35,10821.0
2025-02-11 09:30:00,1988.56,1988.56,1951.79,1951.82,7517.0,1988.56,1988.56,1951.79,1951.82,7517.0
2025-02-11 10:00:00,1953.57,1978.0,1951.97,1974.48,2422.0,1953.57,1978.0,1951.97,1974.48,2422.0
2025-02-11 10:30:00,1972.35,1982.77,1967.81,1982.77,5011.0,1972.35,1982.77,1967.81,1982.77,5011.0
2025-02-11 11:00:00,1981.28,1986.21,1973.84,1973.99,6987.0,1981.28,1986.21,1973.84,1973.99,6987.0
2025-02-11 11:30:00,1973.99,1976.12,1968.39,1972.61,2988.0,1973.99,1976.12,1968.39,1972.61,2988.0
2025-02-11 12:00:00,1972.61,1974.87,1969.22,1970.71,2802.0,1972.61,1974.87,1969.22,1970.71,2802.0
2025-02-11 12:30:00,1970.71,1971.33,1965.69,1965.69,1749.0,1970.71,1971.33,1965.69,1965.69,1749.0
2025-02-11 13:00:00,1966.19,1968.98,1953.97,1959.3,7408.0,1966.19,1968.98,1953.97,1959.3,7408.0
2025-02-11 13:30:00,1956.69,1957.32,1950.13,1951.32,2569.0,1956.69,1957.32,1950.13,1951.32,2569.0
2025-02-11 14:00:00,1951.61,1952.74,1945.85,1946.38,3986.0,1951.61,1952.74,1945.85,1946.38,3986.0
2025-02-11 14:30:00,1945.96,1951.59,1945.96,1949.36,3735.0,1945.96,1951.59,1945.96,1949.36,3735.0
2025-02-11 15:00:00,1948.0,1951.81,1948.0,1949.65,4443.0,1948.0,1951.81,1948.0,1949.65,4443.0
2025-02-11 15:30:00,1950.07,1952.22,1941.74,1947.22,12847.0,1950.07,1952.22,1941.74,1947.22,12847.0
2025-02-12 09:30:00,1925.31,1940.01,1910.05,1923.15,2212.0,1925.31,1940.01,1910.05,1923.15,2212.0
2025-02-12 10:00:00,1912.49,1922.75,1905.92,1905.92,2385.0,1912.49,1922.75,1905.92,1905.92,2385.0
2025-02-12 10:30:00,1909.29,1911.62,1906.09,1908.6,2195.0,1909.29,1911.62,1906.09,1908.6,2195.0
2025-02-12 11:00:00,1908.59,1909.59,1894.22,1902.77,7216.0,1908.59,1909.59,1894.22,1902.77,7216.0
2025-02-12 11:30:00,1901.06,1904.4,1900.01,1901.44,2390.0,1901.06,1904.4,1900.01,1901.44,2390.0
2025-02-12 12:00:00,1901.59,1907.83,1900.89,1906.71,2123.0,1901.59,1907.83,1900.89,1906.71,2123.0
2025-02-12 12:30:00,1906.71,1907.3,1902.33,1903.44,2584.0,1906.71,1907.3,1902.33,1903.44,2584.0
2025-02-12 13:00:00,1903.36,1905.04,1901.92,1903.71,3144.0,1903.36,1905.04,1901.92,1903.71,3144.0
2025-02-12 13:30:00,1903.83,1907.85,1902.63,1902.93,2934.0,1903.83,1907.85,1902.63,1902.93,2934.0
2025-02-12 14:00:00,1902.93,1904.36,1898.18,1900.32,2706.0,1902.93,1904.36,1898.18,1900.32,2706.0
2025-02-12 14:30:00,1902.13,1906.73,1902.13,1905.77,3561.0,1902.13,1906.73,1902.13,1905.77,3561.0
2025-02-12 15:00:00,1904.12,1908.6,1900.51,1901.04,4161.0,1904.12,1908.6,1900.51,1901.04,4161.0
2025-02-12 15:30:00,1901.32,1902.81,1894.11,1897.97,10519.0,1901.32,1902.81,1894.11,1897.97,10519.0
2025-02-13 09:30:00,1899.17,1909.37,1880.45,1900.16,1983.0,1899.17,1909.37,1880.45,1900.16,1983.0
2025-02-13 10:00:00,1902.89,1903.84,1894.03,1894.03,6060.0,1902.89,1903.84,1894.03,1894.03,6060.0
2025-02-13 10:30:00,1896.62,1899.69,1894.0,1894.81,1083.0,1896.62,1899.69,1894.0,1894.81,1083.0
2025-02-13 11:00:00,1895.98,1896.8,1891.13,1893.12,4184.0,1895.98,1896.8,1891.13,1893.12,4184.0
2025-02-13 11:30:00,1891.94,1893.97,1886.79,1887.93,1718.0,1891.94,1893.97,1886.79,1887.93,1718.0
2025-02-13 12:00:00,1887.17,1891.04,1885.18,1891.04,2678.0,1887.17,1891.04,1885.18,1891.04,2678.0
2025-02-13 12:30:00,1889.84,1892.16,1884.05,1889.5,3764.0,1889.84,1892.16,1884.05,1889.5,3764.0
2025-02-13 13:00:00,1889.7,1892.85,1888.17,1890.61,2959.0,1889.7,1892.85,1888.17,1890.61,2959.0
2025-02-13 13:30:00,1890.61,1892.79,1889.56,1890.75,3025.0,1890.61,1892.79,1889.56,1890.75,3025.0
2025-02-13 14:00:00,1891.97,1893.77,1891.06,1891.31,2381.0,1891.97,1893.77,1891.06,1891.31,2381.0
2025-02-13 14:30:00,1890.23,1893.23,1889.53,1891.78,3505.0,1890.23,1893.23,1889.53,1891.78,3505.0
2025-02-13 15:00:00,1891.84,1897.19,1891.7,1895.21,5903.0,1891.84,1897.19,1891.7,1895.21,5903.0
2025-02-13 15:30:00,1897.32,1899.14,1892.37,1895.52,11594.0,1897.32,1899.14,1892.37,1895.52,11594.0
2025-02-14 09:30:00,1891.28,1901.9,1889.11,1895.45,2047.0,1891.28,1901.9,1889.11,1895.45,2047.0
2025-02-14 10:00:00,1900.0,1902.85,1892.01,1892.02,1026.0,1900.0,1902.85,1892.01,1892.02,1026.0
2025-02-14 10:30:00,1892.06,1893.93,1885.0,1885.78,3556.0,1892.06,1893.93,1885.0,1885.78,3556.0
2025-02-14 11:00:00,1885.24,1889.41,1884.06,1884.06,754.0,1885.24,1889.41,1884.06,1884.06,754.0
2025-02-14 11:30:00,1884.06,1886.51,1881.52,1886.0,1247.0,1884.06,1886.51,1881.52,1886.0,1247.0
2025-02-14 12:00:00,1885.01,1886.86,1878.0,1880.0,3021.0,1885.01,1886.86,1878.0,1880.0,3021.0
2025-02-14 12:30:00,1880.79,1883.1,1879.0,1880.29,2914.0,1880.79,1883.1,1879.0,1880.29,2914.0
2025-02-14 13:00:00,1880.02,1881.24,1876.0,1879.07,2409.0,1880.02,1881.24,1876.0,1879.07,2409.0
2025-02-14 13:30:00,1878.59,1881.79,1877.26,1881.22,1561.0,1878.59,1881.79,1877.26,1881.22,1561.0
2025-02-14 14:00:00,1880.56,1884.78,1878.0,1878.0,2825.0,1880.56,1884.78,1878.0,1878.0,2825.0
2025-02-14 14:30:00,1878.98,1881.59,1876.77,1876.93,2316.0,1878.98,1881.59,1876.77,1876.93,2316.0
2025-02-14 15:00:00,1876.9,1878.84,1872.45,1874.07,3462.0,1876.9,1878.84,1872.45,1874.07,3462.0
2025-02-14 15:30:00,1874.07,1874.62,1864.35,1869.92,13342.0,1874.07,1874.62,1864.35,1869.92,13342.0
2025-02-18 09:30:00,1870.57,1881.41,1863.63,1868.37,8243.0,1870.57,1881.41,1863.63,1868.37,8243.0
2025-02-18 10:00:00,1870.28,1884.37,1866.85,1879.7,2588.0,1870.28,1884.37,1866.85,1879.7,2588.0
2025-02-18 10:30:00,1882.36,1889.0,1877.98,1879.82,3790.0,1882.36,1889.0,1877.98,1879.82,3790.0
2025-02-18 11:00:00,1880.31,1884.46,1874.69,1876.5,1907.0,1880.31,1884.46,1874.69,1876.5,1907.0
2025-02-18 11:30:00,1876.7,1884.0,1875.43,1883.54,1773.0,1876.7,1884.0,1875.43,1883.54,1773.0
2025-02-18 12:00:00,1880.72,1881.63,1875.64,1880.43,1693.0,1880.72,1881.63,1875.64,1880.43,1693.0
2025-02-18 12:30:00,1880.54,1885.46,1875.87,1879.65,8325.0,1880.54,1885.46,1875.87,1879.65,8325.0
2025-02-18 13:00:00,1878.37,1882.49,1876.17,1878.8,910.0,1878.37,1882.49,1876.17,1878.8,910.0
2025-02-18 13:30:00,1880.7,1880.81,1868.87,1868.88,1705.0,1880.7,1880.81,1868.87,1868.88,1705.0
2025-02-18 14:00:00,1869.32,1870.65,1865.01,1869.43,1776.0,1869.32,1870.65,1865.01,1869.43,1776.0
2025-02-18 14:30:00,1868.98,1875.98,1868.03,1873.1,2079.0,1868.98,1875.98,1868.03,1873.1,2079.0
2025-02-18 15:00:00,1876.01,1876.71,1871.5,1873.93,1445.0,1876.01,1876.71,1871.5,1873.93,1445.0
2025-02-18 15:30:00,1873.01,1875.73,1868.44,1870.56,8851.0,1873.01,1875.73,1868.44,1870.56,8851.0
2025-02-19 09:30:00,1870.0,1875.65,1860.01,1868.0,2579.0,1870.0,1875.65,1860.01,1868.0,2579.0
2025-02-19 10:00:00,1868.75,1879.1,1866.22,1866.41,4164.0,1868.75,1879.1,1866.22,1866.41,4164.0
2025-02-19 10:30:00,1865.58,1874.63,1863.24,1873.49,1995.0,1865.58,1874.63,1863.24,1873.49,1995.0
2025-02-19 11:00:00,1876.14,1876.14,1863.58,1864.99,1998.0,1876.14,1876.14,1863.58,1864.99,1998.0
2025-02-19 11:30:00,1866.79,1866.79,1862.0,1863.96,932.0,1866.79,1866.79,1862.0,1863.96,932.0
2025-02-19 12:00:00,1864.83,1865.68,1858.09,1860.76,1887.0,1864.83,1865.68,1858.09,1860.76,1887.0
2025-02-19 12:30:00,1860.77,1862.75,1859.0,1860.63,1570.0,1860.77,1862.75,1859.0,1860.63,1570.0
2025-02-19 13:00:00,1860.63,1861.97,1855.71,1858.5,2402.0,1860.63,1861.97,1855.71,1858.5,2402.0
2025-02-19 13:30:00,1857.01,1861.37,1857.01,1860.35,2089.0,1857.01,1861.37,1857.01,1860.35,2089.0
2025-02-19 14:00:00,1860.54,1868.6,1859.41,1863.67,4210.0,1860.54,1868.6,1859.41,1863.67,4210.0
2025-02-19 14:30:00,1863.37,1863.8,1858.98,1861.98,1854.0,1863.37,1863.8,1858.98,1861.98,1854.0
2025-02-19 15:00:00,1862.09,1863.89,1859.29,1859.99,2347.0,1862.09,1863.89,1859.29,1859.99,2347.0
2025-02-19 15:30:00,1861.24,1861.75,1853.99,1857.0,7748.0,1861.24,1861.75,1853.99,1857.0,7748.0
2025-02-20 09:30:00,1855.7,1869.05,1855.01,1865.05,3208.0,1855.7,1869.05,1855.01,1865.05,3208.0
2025-02-20 10:00:00,1867.98,1867.98,1859.31,1859.31,6744.0,1867.98,1867.98,1859.31,1859.31,6744.0
2025-02-20 10:30:00,1860.0,1862.31,1850.93,1851.5,3872.0,1860.0,1862.31,1850.93,1851.5,3872.0
2025-02-20 11:00:00,1851.17,1851.29,1844.01,1846.61,2765.0,1851.17,1851.29,1844.01,1846.61,2765.0
2025-02-20 11:30:00,1846.68,1851.07,1844.01,1849.69,2122.0,1846.68,1851.07,1844.01,1849.69,2122.0
2025-02-20 12:00:00,1847.94,1855.2,1847.14,1852.77,5346.0,1847.94,1855.2,1847.14,1852.77,5346.0
2025-02-20 12:30:00,1853.63,1856.67,1851.43,1852.31,2656.0,1853.63,1856.67,1851.43,1852.31,2656.0
2025-02-20 13:00:00,1853.59,1853.59,1837.36,1837.92,1933.0,1853.59,1853.59,1837.36,1837.92,1933.0
2025-02-20 13:30:00,1837.92,1842.28,1835.53,1840.12,2897.0,1837.92,1842.28,1835.53,1840.12,2897.0
2025-02-20 14:00:00,1841.17,1848.02,1840.45,1846.47,1115.0,1841.17,1848.02,1840.45,1846.47,1115.0
2025-02-20 14:30:00,1849.26,1854.75,1846.44,1851.69,2171.0,1849.26,1854.75,1846.44,1851.69,2171.0
2025-02-20 15:00:00,1853.39,1858.91,1851.7,1858.91,1071.0,1853.39,1858.91,1851.7,1858.91,1071.0
2025-02-20 15:30:00,1858.52,1860.09,1853.78,1855.46,4998.0,1858.52,1860.09,1853.78,1855.46,4998.0
2025-02-21 09:30:00,1861.64,1863.55,1851.5,1858.42,1230.0,1861.64,1863.55,1851.5,1858.42,1230.0
2025-02-21 10:00:00,1860.0,1860.0,1852.87,1855.14,1009.0,1860.0,1860.0,1852.87,1855.14,1009.0
2025-02-21 10:30:00,1855.1,1858.68,1852.75,1854.53,1400.0,1855.1,1858.68,1852.75,1854.53,1400.0
2025-02-21 11:00:00,1854.33,1864.65,1854.03,1859.17,3598.0,1854.33,1864.65,1854.03,1859.17,3598.0
2025-02-21 11:30:00,1858.88,1862.18,1858.29,1862.18,831.0,1858.88,1862.18,1858.29,1862.18,831.0
2025-02-21 12:00:00,1861.69,1866.55,1860.09,1862.79,4071.0,1861.69,1866.55,1860.09,1862.79,4071.0
2025-02-21 12:30:00,1862.68,1863.11,1854.1,1854.51,1734.0,1862.68,1863.11,1854.1,1854.51,1734.0
2025-02-21 13:00:00,1854.1,1854.1,1846.04,1847.99,1771.0,1854.1,1854.1,1846.04,1847.99,1771.0
2025-02-21 13:30:00,1846.93,1847.78,1842.98,1846.93,1307.0,1846.93,1847.78,1842.98,1846.93,1307.0
2025-02-21 14:00:00,1845.93,1851.42,1843.25,1847.74,1083.0,1845.93,1851.42,1843.25,1847.74,1083.0
2025-02-21 14:30:00,1847.74,1851.97,1847.17,1851.87,1532.0,1847.74,1851.97,1847.17,1851.87,1532.0
2025-02-21 15:00:00,1850.1,1850.1,1840.93,1844.0,6367.0,1850.1,1850.1,1840.93,1844.0,6367.0
2025-02-21 15:30:00,1843.67,1844.59,1836.62,1837.16,14880.0,1843.67,1844.59,1836.62,1837.16,14880.0
2025-02-24 09:30:00,1848.07,1870.0,1841.54,1856.09,2630.0,1848.07,1870.0,1841.54,1856.09,2630.0
2025-02-24 10:00:00,1852.78,1866.26,1852.78,1858.21,1033.0,1852.78,1866.26,1852.78,1858.21,1033.0
2025-02-24 10:30:00,1857.94,1866.31,1857.76,1865.04,1612.0,1857.94,1866.31,1857.76,1865.04,1612.0
2025-02-24 11:00:00,1860.0,1864.49,1859.0,1860.94,1122.0,1860.0,1864.49,1859.0,1860.94,1122.0
2025-02-24 11:30:00,1862.75,1864.0,1858.62,1858.62,2679.0,1862.75,1864.0,1858.62,1858.62,2679.0
2025-02-24 12:00:00,1860.4,1861.04,1856.92,1858.1,2659.0,1860.4,1861.04,1856.92,1858.1,2659.0
2025-02-24 12:30:00,1857.35,1865.38,1857.0,1861.84,4438.0,1857.35,1865.38,1857.0,1861.84,4438.0
2025-02-24 13:00:00,1862.18,1863.5,1857.32,1859.48,5034.0,1862.18,1863.5,1857.32,1859.48,5034.0
2025-02-24 13:30:00,1858.51,1866.32,1858.51,1862.75,2497.0,1858.51,1866.32,1858.51,1862.75,2497.0
2025-02-24 14:00:00,1862.75,1864.33,1858.0,1858.0,1840.0,1862.75,1864.33,1858.0,1858.0,1840.0
2025-02-24 14:30:00,1857.4,1858.15,1853.62,1854.28,2697.0,1857.4,1858.15,1853.62,1854.28,2697.0
2025-02-24 15:00:00,1854.27,1855.25,1843.09,1843.38,2237.0,1854.27,1855.25,1843.09,1843.38,2237.0
2025-02-24 15:30:00,1845.0,1853.2,1844.31,1847.01,3929.0,1845.0,1853.2,1844.31,1847.01,3929.0
2025-02-25 09:30:00,1863.65,1870.0,1850.15,1856.26,1564.0,1863.65,1870.0,1850.15,1856.26,1564.0
2025-02-25 10:00:00,1855.6,1861.63,1853.01,1853.99,853.0,1855.6,1861.63,1853.01,1853.99,853.0
2025-02-25 10:30:00,1852.82,1868.38,1849.54,1864.17,1720.0,1852.82,1868.38,1849.54,1864.17,1720.0
2025-02-25 11:00:00,1860.81,1866.14,1857.17,1857.17,1664.0,1860.81,1866.14,1857.17,1857.17,1664.0
2025-02-25 11:30:00,1859.67,1862.59,1852.02,1859.98,1437.0,1859.67,1862.59,1852.02,1859.98,1437.0
2025-02-25 12:00:00,1860.7,1864.28,1859.12,1862.98,3111.0,1860.7,1864.28,1859.12,1862.98,3111.0
2025-02-25 12:30:00,1864.86,1876.0,1863.84,1875.2,4713.0,1864.86,1876.0,1863.84,1875.2,4713.0
2025-02-25 13:00:00,1872.59,1880.61,1872.21,1872.21,2218.0,1872.59,1880.61,1872.21,1872.21,2218.0
2025-02-25 13:30:00,1872.11,1876.9,1871.94,1873.48,1777.0,1872.11,1876.9,1871.94,1873.48,1777.0
2025-02-25 14:00:00,1873.47,1881.0,1872.26,1876.02,3406.0,1873.47,1881.0,1872.26,1876.02,3406.0
2025-02-25 14:30:00,1876.18,1891.74,1876.08,1890.0,3698.0,1876.18,1891.74,1876.08,1890.0,3698.0
2025-02-25 15:00:00,1890.29,1892.25,1886.78,1890.7,2551.0,1890.29,1892.25,1886.78,1890.7,2551.0
2025-02-25 15:30:00,1890.6,1890.72,1882.02,1888.58,7420.0,1890.6,1890.72,1882.02,1888.58,7420.0
2025-02-26 09:30:00,1882.0,1888.0,1875.0,1883.18,4088.0,1882.0,1888.0,1875.0,1883.18,4088.0
2025-02-26 10:00:00,1882.6,1893.96,1881.63,1892.11,1065.0,1882.6,1893.96,1881.63,1892.11,1065.0
2025-02-26 10:30:00,1891.7,1905.04,1891.7,1903.16,1333.0,1891.7,1905.04,1891.7,1903.16,1333.0
2025-02-26 11:00:00,1903.34,1905.0,1896.37,1896.37,1358.0,1903.34,1905.0,1896.37,1896.37,1358.0
2025-02-26 11:30:00,1894.5,1896.89,1891.15,1891.15,925.0,1894.5,1896.89,1891.15,1891.15,925.0
2025-02-26 12:00:00,1893.13,1897.4,1892.03,1897.35,985.0,1893.13,1897.4,1892.03,1897.35,985.0
2025-02-26 12:30:00,1897.26,1899.83,1889.8,1891.47,2051.0,1897.26,1899.83,1889.8,1891.47,2051.0
2025-02-26 13:00:00,1890.95,1893.45,1889.63,1890.22,990.0,1890.95,1893.45,1889.63,1890.22,990.0
2025-02-26 13:30:00,1888.67,1891.67,1885.26,1886.31,1821.0,1888.67,1891.67,1885.26,1886.31,1821.0
2025-02-26 14:00:00,1887.26,1891.83,1885.0,1889.74,1255.0,1887.26,1891.83,1885.0,1889.74,1255.0
2025-02-26 14:30:00,1889.74,1894.77,1889.16,1892.02,894.0,1889.74,1894.77,1889.16,1892.02,894.0
2025-02-26 15:00:00,1891.01,1894.22,1890.02,1890.02,1221.0,1891.01,1894.22,1890.02,1890.02,1221.0
2025-02-26 15:30:00,1889.68,1892.3,1886.09,1889.36,5410.0,1889.68,1892.3,1886.09,1889.36,5410.0
2025-02-27 09:30:00,1897.55,1912.66,1897.55,1911.69,1516.0,1897.55,1912.66,1897.55,1911.69,1516.0
2025-02-27 10:00:00,1911.69,1918.13,1907.11,1914.92,1744.0,1911.69,1918.13,1907.11,1914.92,1744.0
2025-02-27 10:30:00,1915.21,1917.68,1907.81,1907.82,2113.0,1915.21,1917.68,1907.81,1907.82,2113.0
2025-02-27 11:00:00,1907.79,1915.86,1907.79,1914.58,3374.0,1907.79,1915.86,1907.79,1914.58,3374.0
2025-02-27 11:30:00,1911.19,1912.25,1900.94,1904.65,3821.0,1911.19,1912.25,1900.94,1904.65,3821.0
2025-02-27 12:00:00,1906.24,1910.14,1902.63,1910.02,2721.0,1906.24,1910.14,1902.63,1910.02,2721.0
2025-02-27 12:30:00,1910.0,1910.49,1905.12,1908.61,2332.0,1910.0,1910.49,1905.12,1908.61,2332.0
2025-02-27 13:00:00,1906.5,1911.74,1906.5,1908.52,2789.0,1906.5,1911.74,1906.5,1908.52,2789.0
2025-02-27 13:30:00,1908.52,1916.95,1908.4,1909.92,2546.0,1908.52,1916.95,1908.4,1909.92,2546.0
2025-02-27 14:00:00,1912.79,1912.94,1908.3,1910.2,1347.0,1912.79,1912.94,1908.3,1910.2,1347.0
2025-02-27 14:30:00,1908.3,1910.02,1898.82,1901.73,4544.0,1908.3,1910.02,1898.82,1901.73,4544.0
2025-02-27 15:00:00,1899.26,1900.96,1890.81,1893.37,5195.0,1899.26,1900.96,1890.81,1893.37,5195.0
2025-02-27 15:30:00,1893.54,1902.05,1893.37,1901.18,7792.0,1893.54,1902.05,1893.37,1901.18,7792.0
2025-02-28 09:30:00,1905.28,1918.04,1898.28,1916.25,1647.0,1905.28,1918.04,1898.28,1916.25,1647.0
2025-02-28 10:00:00,1916.25,1923.34,1912.09,1913.0,4028.0,1916.25,1923.34,1912.09,1913.0,4028.0
2025-02-28 10:30:00,1913.0,1916.41,1908.56,1915.62,1093.0,1913.0,1916.41,1908.56,1915.62,1093.0
2025-02-28 11:00:00,1916.71,1917.96,1910.0,1910.31,2809.0,1916.71,1917.96,1910.0,1910.31,2809.0
2025-02-28 11:30:00,1911.07,1916.88,1911.07,1912.9,1349.0,1911.07,1916.88,1911.07,1912.9,1349.0
2025-02-28 12:00:00,1913.93,1915.78,1910.2,1912.79,1692.0,1913.93,1915.78,1910.2,1912.79,1692.0
2025-02-28 12:30:00,1912.54,1913.5,1908.01,1908.75,1403.0,1912.54,1913.5,1908.01,1908.75,1403.0
2025-02-28 13:00:00,1909.0,1910.88,1905.78,1907.34,1743.0,1909.0,1910.88,1905.78,1907.34,1743.0
2025-02-28 13:30:00,1906.76,1912.8,1906.01,1907.82,1871.0,1906.76,1912.8,1906.01,1907.82,1871.0
2025-02-28 14:00:00,1907.98,1915.84,1907.97,1914.61,1855.0,1907.98,1915.84,1907.97,1914.61,1855.0
2025-02-28 14:30:00,1912.91,1918.16,1912.42,1916.38,2969.0,1912.91,1918.16,1912.42,1916.38,2969.0
2025-02-28 15:00:00,1916.42,1922.33,1916.42,1922.33,3797.0,1916.42,1922.33,1916.42,1922.33,3797.0
2025-02-28 15:30:00,1921.76,1935.63,1919.68,1933.06,7078.0,1921.76,1935.63,1919.68,1933.06,7078.0
2025-03-03 09:30:00,1932.0,1952.78,1930.2,1943.59,1839.0,1932.0,1952.78,1930.2,1943.59,1839.0
2025-03-03 10:00:00,1939.69,1947.26,1927.87,1944.15,749.0,1939.69,1947.26,1927.87,1944.15,749.0
2025-03-03 10:30:00,1945.9,1950.26,1942.46,1944.21,632.0,1945.9,1950.26,1942.46,1944.21,632.0
2025-03-03 11:00:00,1942.37,1944.93,1933.14,1933.14,1155.0,1942.37,1944.93,1933.14,1933.14,1155.0
2025-03-03 11:30:00,1932.38,1934.77,1922.53,1930.6,976.0,1932.38,1934.77,1922.53,1930.6,976.0
2025-03-03 12:00:00,1930.0,1935.92,1929.04,1932.59,1386.0,1930.0,1935.92,1929.04,1932.59,1386.0
2025-03-03 12:30:00,1933.61,1934.73,1926.43,1926.43,1892.0,1933.61,1934.73,1926.43,1926.43,1892.0
2025-03-03 13:00:00,1930.0,1930.42,1926.91,1927.67,1402.0,1930.0,1930.42,1926.91,1927.67,1402.0
2025-03-03 13:30:00,1926.95,1938.0,1926.42,1930.06,2657.0,1926.95,1938.0,1926.42,1930.06,2657.0
2025-03-03 14:00:00,1930.06,1934.16,1926.07,1932.46,1232.0,1930.06,1934.16,1926.07,1932.46,1232.0
2025-03-03 14:30:00,1932.44,1933.91,1921.87,1922.16,1945.0,1932.44,1933.91,1921.87,1922.16,1945.0
2025-03-03 15:00:00,1920.97,1924.13,1908.95,1908.95,2762.0,1920.97,1924.13,1908.95,1908.95,2762.0
2025-03-03 15:30:00,1911.2,1920.98,1909.16,1920.98,4966.0,1911.2,1920.98,1909.16,1920.98,4966.0
2025-03-04 09:30:00,1895.74,1906.59,1870.0,1870.35,3634.0,1895.74,1906.59,1870.0,1870.35,3634.0
2025-03-04 10:00:00,1867.37,1882.01,1864.47,1878.23,2623.0,1867.37,1882.01,1864.47,1878.23,2623.0
2025-03-04 10:30:00,1879.1,1881.2,1871.18,1873.94,1229.0,1879.1,1881.2,1871.18,1873.94,1229.0
2025-03-04 11:00:00,1868.71,1877.45,1864.33,1865.0,1345.0,1868.71,1877.45,1864.33,1865.0,1345.0
2025-03-04 11:30:00,1866.64,1868.9,1865.14,1867.1,776.0,1866.64,1868.9,1865.14,1867.1,776.0
2025-03-04 12:00:00,1866.77,1874.12,1865.61,1871.96,1118.0,1866.77,1874.12,1865.61,1871.96,1118.0
2025-03-04 12:30:00,1871.83,1876.37,1869.99,1872.07,1899.0,1871.83,1876.37,1869.99,1872.07,1899.0
2025-03-04 13:00:00,1870.16,1879.02,1870.15,1876.05,1491.0,1870.16,1879.02,1870.15,1876.05,1491.0
2025-03-04 13:30:00,1876.23,1886.59,1876.12,1885.4,1089.0,1876.23,1886.59,1876.12,1885.4,1089.0
2025-03-04 14:00:00,1884.37,1891.6,1883.49,1885.64,1690.0,1884.37,1891.6,1883.49,1885.64,1690.0
2025-03-04 14:30:00,1882.53,1888.33,1881.3,1883.72,1937.0,1882.53,1888.33,1881.3,1883.72,1937.0
2025-03-04 15:00:00,1883.31,1894.56,1880.87,1887.29,1881.0,1883.31,1894.56,1880.87,1887.29,1881.0
2025-03-04 15:30:00,1886.57,1887.07,1863.39,1867.58,10880.0,1886.57,1887.07,1863.39,1867.58,10880.0
2025-03-05 09:30:00,1872.13,1891.79,1871.44,1871.44,1344.0,1872.13,1891.79,1871.44,1871.44,1344.0
2025-03-05 10:00:00,1870.11,1885.63,1870.11,1877.68,1463.0,1870.11,1885.63,1870.11,1877.68,1463.0
2025-03-05 10:30:00,1880.2,1889.6,1876.09,1885.24,1837.0,1880.2,1889.6,1876.09,1885.24,1837.0
2025-03-05 11:00:00,1882.88,1883.57,1875.18,1875.42,4834.0,1882.88,1883.57,1875.18,1875.42,4834.0
2025-03-05 11:30:00,1876.91,1883.32,1875.47,1881.92,2320.0,1876.91,1883.32,1875.47,1881.92,2320.0
2025-03-05 12:00:00,1882.93,1887.09,1881.16,1884.0,1181.0,1882.93,1887.09,1881.16,1884.0,1181.0
2025-03-05 12:30:00,1886.98,1898.32,1884.64,1895.46,4379.0,1886.98,1898.32,1884.64,1895.46,4379.0
2025-03-05 13:00:00,1895.95,1898.22,1893.15,1897.63,1600.0,1895.95,1898.22,1893.15,1897.63,1600.0
2025-03-05 13:30:00,1896.42,1908.31,1895.1,1906.49,3488.0,1896.42,1908.31,1895.1,1906.49,3488.0
2025-03-05 14:00:00,1906.55,1912.77,1906.05,1907.97,1389.0,1906.55,1912.77,1906.05,1907.97,1389.0
2025-03-05 14:30:00,1907.7,1912.75,1907.7,1910.36,2015.0,1907.7,1912.75,1907.7,1910.36,2015.0
2025-03-05 15:00:00,1908.16,1918.0,1908.01,1914.31,1341.0,1908.16,1918.0,1908.01,1914.31,1341.0
2025-03-05 15:30:00,1911.11,1917.14,1906.35,1914.39,9517.0,1911.11,1917.14,1906.35,1914.39,9517.0
2025-03-06 09:30:00,1905.0,1905.0,1888.87,1894.2,7329.0,1905.0,1905.0,1888.87,1894.2,7329.0
2025-03-06 10:00:00,1897.09,1905.68,1892.88,1902.74,2813.0,1897.09,1905.68,1892.88,1902.74,2813.0
2025-03-06 10:30:00,1903.31,1910.87,1898.38,1899.33,1413.0,1903.31,1910.87,1898.38,1899.33,1413.0
2025-03-06 11:00:00,1900.97,1905.54,1900.58,1905.18,1392.0,1900.97,1905.54,1900.58,1905.18,1392.0
2025-03-06 11:30:00,1905.75,1905.75,1891.48,1891.48,953.0,1905.75,1905.75,1891.48,1891.48,953.0
2025-03-06 12:00:00,1892.97,1897.07,1887.83,1896.04,4727.0,1892.97,1897.07,1887.83,1896.04,4727.0
2025-03-06 12:30:00,1896.04,1897.95,1894.07,1897.02,3190.0,1896.04,1897.95,1894.07,1897.02,3190.0
2025-03-06 13:00:00,1895.2,1899.19,1894.26,1896.38,1946.0,1895.2,1899.19,1894.26,1896.38,1946.0
2025-03-06 13:30:00,1895.81,1896.52,1885.13,1891.77,4766.0,1895.81,1896.52,1885.13,1891.77,4766.0
2025-03-06 14:00:00,1891.95,1893.76,1889.24,1889.24,2288.0,1891.95,1893.76,1889.24,1889.24,2288.0
2025-03-06 14:30:00,1889.23,1895.27,1888.75,1890.01,4503.0,1889.23,1895.27,1888.75,1890.01,4503.0
2025-03-06 15:00:00,1889.41,1894.4,1889.41,1894.27,4080.0,1889.41,1894.4,1889.41,1894.27,4080.0
2025-03-06 15:30:00,1895.14,1920.52,1892.58,1906.72,20569.0,1895.14,1920.52,1892.58,1906.72,20569.0
2025-03-07 09:30:00,1900.95,1911.05,1876.33,1893.98,1926.0,1900.95,1911.05,1876.33,1893.98,1926.0
2025-03-07 10:00:00,1888.21,1890.02,1880.19,1884.79,889.0,1888.21,1890.02,1880.19,1884.79,889.0
2025-03-07 10:30:00,1883.72,1890.22,1880.8,1884.63,821.0,1883.72,1890.22,1880.8,1884.63,821.0
2025-03-07 11:00:00,1887.61,1887.61,1877.14,1878.58,1952.0,1887.61,1887.61,1877.14,1878.58,1952.0
2025-03-07 11:30:00,1878.85,1882.7,1877.77,1880.04,1443.0,1878.85,1882.7,1877.77,1880.04,1443.0
2025-03-07 12:00:00,1880.57,1886.52,1880.57,1886.52,823.0,1880.57,1886.52,1880.57,1886.52,823.0
2025-03-07 12:30:00,1882.66,1899.13,1882.66,1895.48,1570.0,1882.66,1899.13,1882.66,1895.48,1570.0
2025-03-07 13:00:00,1895.99,1905.9,1892.41,1901.06,2110.0,1895.99,1905.9,1892.41,1901.06,2110.0
2025-03-07 13:30:00,1901.76,1908.9,1900.85,1905.89,508.0,1901.76,1908.9,1900.85,1905.89,508.0
2025-03-07 14:00:00,1908.73,1909.75,1904.27,1905.21,3100.0,1908.73,1909.75,1904.27,1905.21,3100.0
2025-03-07 14:30:00,1905.05,1908.54,1901.7,1902.6,1699.0,1905.05,1908.54,1901.7,1902.6,1699.0
2025-03-07 15:00:00,1902.91,1905.74,1897.09,1901.24,2140.0,1902.91,1905.74,1897.09,1901.24,2140.0
2025-03-07 15:30:00,1902.75,1907.55,1890.84,1893.08,8029.0,1902.75,1907.55,1890.84,1893.08,8029.0
2025-03-10 09:30:00,1861.5,1892.42,1861.5,1886.82,1924.0,1861.5,1892.42,1861.5,1886.82,1924.0
2025-03-10 10:00:00,1881.98,1883.7,1865.99,1865.99,1339.0,1881.98,1883.7,1865.99,1865.99,1339.0
2025-03-10 10:30:00,1867.58,1875.62,1862.2,1875.61,1579.0,1867.58,1875.62,1862.2,1875.61,1579.0
2025-03-10 11:00:00,1871.8,1876.98,1863.54,1863.54,1757.0,1871.8,1876.98,1863.54,1863.54,1757.0
2025-03-10 11:30:00,1864.66,1869.22,1856.03,1863.43,2043.0,1864.66,1869.22,1856.03,1863.43,2043.0
2025-03-10 12:00:00,1863.74,1866.6,1860.46,1866.17,1499.0,1863.74,1866.6,1860.46,1866.17,1499.0
2025-03-10 12:30:00,1864.32,1864.51,1858.69,1859.71,1475.0,1864.32,1864.51,1858.69,1859.71,1475.0
2025-03-10 13:00:00,1858.01,1858.95,1849.18,1849.85,4089.0,1858.01,1858.95,1849.18,1849.85,4089.0
2025-03-10 13:30:00,1849.12,1852.92,1842.56,1842.57,3126.0,1849.12,1852.92,1842.56,1842.57,3126.0
2025-03-10 14:00:00,1842.29,1845.31,1831.81,1831.81,4898.0,1842.29,1845.31,1831.81,1831.81,4898.0
2025-03-10 14:30:00,1833.96,1836.01,1821.66,1821.67,2592.0,1833.96,1836.01,1821.66,1821.67,2592.0
2025-03-10 15:00:00,1823.53,1837.51,1816.69,1836.33,4894.0,1823.53,1837.51,1816.69,1836.33,4894.0
2025-03-10 15:30:00,1835.3,1843.84,1833.93,1835.8,10019.0,1835.3,1843.84,1833.93,1835.8,10019.0
2025-03-11 09:30:00,1839.64,1839.79,1818.74,1835.13,2096.0,1839.64,1839.79,1818.74,1835.13,2096.0
2025-03-11 10:00:00,1832.0,1837.1,1825.0,1832.52,3253.0,1832.0,1837.1,1825.0,1832.52,3253.0
2025-03-11 10:30:00,1832.51,1834.16,1825.49,1826.8,5486.0,1832.51,1834.16,1825.49,1826.8,5486.0
2025-03-11 11:00:00,1826.01,1835.0,1824.35,1830.0,2391.0,1826.01,1835.0,1824.35,1830.0,2391.0
2025-03-11 11:30:00,1831.52,1838.56,1831.38,1834.82,2101.0,1831.52,1838.56,1831.38,1834.82,2101.0
2025-03-11 12:00:00,1834.83,1837.85,1829.77,1832.16,2042.0,1834.83,1837.85,1829.77,1832.16,2042.0
2025-03-11 12:30:00,1833.49,1842.15,1830.0,1830.0,3360.0,1833.49,1842.15,1830.0,1830.0,3360.0
2025-03-11 13:00:00,1830.0,1833.07,1827.56,1827.56,1732.0,1830.0,1833.07,1827.56,1827.56,1732.0
2025-03-11 13:30:00,1829.42,1833.48,1827.87,1829.57,1933.0,1829.42,1833.48,1827.87,1829.57,1933.0
2025-03-11 14:00:00,1829.62,1842.95,1829.62,1842.05,2953.0,1829.62,1842.95,1829.62,1842.05,2953.0
2025-03-11 14:30:00,1843.09,1853.68,1840.92,1848.05,6982.0,1843.09,1853.68,1840.92,1848.05,6982.0
2025-03-11 15:00:00,1847.38,1849.95,1834.25,1837.43,8391.0,1847.38,1849.95,1834.25,1837.43,8391.0
2025-03-11 15:30:00,1835.03,1841.83,1826.74,1827.76,9402.0,1835.03,1841.83,1826.74,1827.76,9402.0
2025-03-12 09:30:00,1842.0,1852.34,1811.74,1813.02,1782.0,1842.0,1852.34,1811.74,1813.02,1782.0
2025-03-12 10:00:00,1814.3,1816.7,1805.3,1815.56,2007.0,1814.3,1816.7,1805.3,1815.56,2007.0
2025-03-12 10:30:00,1814.4,1815.56,1801.94,1804.21,2013.0,1814.4,1815.56,1801.94,1804.21,2013.0
2025-03-12 11:00:00,1805.42,1807.64,1798.15,1806.57,2082.0,1805.42,1807.64,1798.15,1806.57,2082.0
2025-03-12 11:30:00,1809.2,1812.93,1808.96,1811.85,1251.0,1809.2,1812.93,1808.96,1811.85,1251.0
2025-03-12 12:00:00,1813.94,1816.88,1809.99,1814.19,1012.0,1813.94,1816.88,1809.99,1814.19,1012.0
2025-03-12 12:30:00,1814.5,1817.72,1805.0,1806.68,1979.0,1814.5,1817.72,1805.0,1806.68,1979.0
2025-03-12 13:00:00,1806.73,1816.32,1806.68,1815.62,536.0,1806.73,1816.32,1806.68,1815.62,536.0
2025-03-12 13:30:00,1818.56,1820.81,1812.76,1813.37,3269.0,1818.56,1820.81,1812.76,1813.37,3269.0
2025-03-12 14:00:00,1813.36,1818.83,1812.52,1818.83,932.0,1813.36,1818.83,1812.52,1818.83,932.0
2025-03-12 14:30:00,1817.75,1827.01,1817.11,1826.59,1439.0,1817.75,1827.01,1817.11,1826.59,1439.0
2025-03-12 15:00:00,1826.0,1826.0,1819.64,1822.21,1094.0,1826.0,1826.0,1819.64,1822.21,1094.0
2025-03-12 15:30:00,1822.17,1825.37,1815.72,1816.69,3650.0,1822.17,1825.37,1815.72,1816.69,3650.0
2025-03-13 09:30:00,1824.97,1840.0,1816.86,1837.0,791.0,1824.97,1840.0,1816.86,1837.0,791.0
2025-03-13 10:00:00,1837.49,1843.53,1828.89,1836.5,676.0,1837.49,1843.53,1828.89,1836.5,676.0
2025-03-13 10:30:00,1833.98,1841.6,1833.78,1834.08,853.0,1833.98,1841.6,1833.78,1834.08,853.0
2025-03-13 11:00:00,1838.32,1839.14,1825.41,1827.32,1888.0,1838.32,1839.14,1825.41,1827.32,1888.0
2025-03-13 11:30:00,1826.21,1826.23,1819.09,1819.09,919.0,1826.21,1826.23,1819.09,1819.09,919.0
2025-03-13 12:00:00,1819.09,1824.18,1819.09,1821.0,908.0,1819.09,1824.18,1819.09,1821.0,908.0
2025-03-13 12:30:00,1823.48,1824.25,1820.41,1822.56,1176.0,1823.48,1824.25,1820.41,1822.56,1176.0
2025-03-13 13:00:00,1823.0,1823.0,1810.17,1810.19,848.0,1823.0,1823.0,1810.17,1810.19,848.0
2025-03-13 13:30:00,1810.66,1812.9,1808.84,1809.41,2540.0,1810.66,1812.9,1808.84,1809.41,2540.0
2025-03-13 14:00:00,1808.97,1814.94,1808.97,1814.84,760.0,1808.97,1814.94,1808.97,1814.84,760.0
2025-03-13 14:30:00,1813.29,1824.44,1813.29,1823.5,1134.0,1813.29,1824.44,1813.29,1823.5,1134.0
2025-03-13 15:00:00,1823.82,1825.7,1817.62,1819.49,1474.0,1823.82,1825.7,1817.62,1819.49,1474.0
2025-03-13 15:30:00,1820.4,1826.17,1818.2,1819.14,5242.0,1820.4,1826.17,1818.2,1819.14,5242.0
2025-03-14 09:30:00,1837.03,1839.16,1827.86,1837.78,964.0,1837.03,1839.16,1827.86,1837.78,964.0
2025-03-14 10:00:00,1830.33,1834.84,1820.51,1827.96,634.0,1830.33,1834.84,1820.51,1827.96,634.0
2025-03-14 10:30:00,1827.79,1834.61,1827.6,1833.18,802.0,1827.79,1834.61,1827.6,1833.18,802.0
2025-03-14 11:00:00,1831.75,1839.04,1831.75,1837.38,1871.0,1831.75,1839.04,1831.75,1837.38,1871.0
2025-03-14 11:30:00,1836.36,1840.51,1836.13,1839.31,1335.0,1836.36,1840.51,1836.13,1839.31,1335.0
2025-03-14 12:00:00,1838.84,1839.38,1833.67,1834.85,1442.0,1838.84,1839.38,1833.67,1834.85,1442.0
2025-03-14 12:30:00,1834.71,1839.68,1834.56,1838.01,711.0,1834.71,1839.68,1834.56,1838.01,711.0
2025-03-14 13:00:00,1838.9,1842.36,1837.67,1839.03,1238.0,1838.9,1842.36,1837.67,1839.03,1238.0
2025-03-14 13:30:00,1838.98,1839.94,1832.89,1832.89,1398.0,1838.98,1839.94,1832.89,1832.89,1398.0
2025-03-14 14:00:00,1834.35,1837.36,1834.0,1837.22,1046.0,1834.35,1837.36,1834.0,1837.22,1046.0
2025-03-14 14:30:00,1837.34,1840.45,1837.34,1840.01,1632.0,1837.34,1840.45,1837.34,1840.01,1632.0
2025-03-14 15:00:00,1840.27,1843.55,1840.01,1840.85,1023.0,1840.27,1843.55,1840.01,1840.85,1023.0
2025-03-14 15:30:00,1841.05,1851.48,1839.82,1848.06,3819.0,1841.05,1851.48,1839.82,1848.06,3819.0
2025-03-17 09:30:00,1841.89,1852.18,1835.1,1844.94,2001.0,1841.89,1852.18,1835.1,1844.94,2001.0
2025-03-17 10:00:00,1844.85,1848.01,1839.47,1840.97,846.0,1844.85,1848.01,1839.47,1840.97,846.0
2025-03-17 10:30:00,1841.6,1844.19,1838.95,1842.61,903.0,1841.6,1844.19,1838.95,1842.61,903.0
2025-03-17 11:00:00,1842.61,1849.0,1842.54,1846.79,2215.0,1842.61,1849.0,1842.54,1846.79,2215.0
2025-03-17 11:30:00,1845.57,1845.57,1839.62,1839.62,918.0,1845.57,1845.57,1839.62,1839.62,918.0
2025-03-17 12:00:00,1839.69,1845.61,1839.36,1845.13,1860.0,1839.69,1845.61,1839.36,1845.13,1860.0
2025-03-17 12:30:00,1845.59,1848.35,1843.49,1848.23,1978.0,1845.59,1848.35,1843.49,1848.23,1978.0
2025-03-17 13:00:00,1844.77,1847.09,1841.98,1844.99,1180.0,1844.77,1847.09,1841.98,1844.99,1180.0
2025-03-17 13:30:00,1846.37,1858.11,1844.81,1858.11,1344.0,1846.37,1858.11,1844.81,1858.11,1344.0
2025-03-17 14:00:00,1856.43,1858.48,1853.2,1854.66,1372.0,1856.43,1858.48,1853.2,1854.66,1372.0
2025-03-17 14:30:00,1854.68,1857.96,1853.43,1856.33,1274.0,1854.68,1857.96,1853.43,1856.33,1274.0
2025-03-17 15:00:00,1856.28,1862.63,1854.93,1862.21,932.0,1856.28,1862.63,1854.93,1862.21,932.0
2025-03-17 15:30:00,1863.8,1868.99,1857.84,1861.12,3465.0,1863.8,1868.99,1857.84,1861.12,3465.0
2025-03-18 09:30:00,1864.82,1873.02,1861.38,1866.56,1620.0,1864.82,1873.02,1861.38,1866.56,1620.0
2025-03-18 10:00:00,1866.55,1872.24,1861.86,1867.68,1053.0,1866.55,1872.24,1861.86,1867.68,1053.0
2025-03-18 10:30:00,1864.0,1871.86,1856.66,1856.66,691.0,1864.0,1871.86,1856.66,1856.66,691.0
2025-03-18 11:00:00,1863.48,1863.48,1845.77,1847.1,535.0,1863.48,1863.48,1845.77,1847.1,535.0
2025-03-18 11:30:00,1849.66,1855.81,1846.91,1848.44,750.0,1849.66,1855.81,1846.91,1848.44,750.0
2025-03-18 12:00:00,1848.53,1853.93,1848.39,1850.61,411.0,1848.53,1853.93,1848.39,1850.61,411.0
2025-03-18 12:30:00,1850.45,1854.33,1846.59,1848.73,513.0,1850.45,1854.33,1846.59,1848.73,513.0
2025-03-18 13:00:00,1847.15,1851.0,1846.29,1850.58,742.0,1847.15,1851.0,1846.29,1850.58,742.0
2025-03-18 13:30:00,1856.22,1856.43,1849.19,1849.19,397.0,1856.22,1856.43,1849.19,1849.19,397.0
2025-03-18 14:00:00,1849.47,1855.09,1848.29,1853.08,1003.0,1849.47,1855.09,1848.29,1853.08,1003.0
2025-03-18 14:30:00,1850.75,1851.07,1844.53,1846.06,1029.0,1850.75,1851.07,1844.53,1846.06,1029.0
2025-03-18 15:00:00,1844.53,1853.21,1843.37,1852.48,1195.0,1844.53,1853.21,1843.37,1852.48,1195.0
2025-03-18 15:30:00,1852.21,1853.41,1842.2,1842.2,4025.0,1852.21,1853.41,1842.2,1842.2,4025.0
2025-03-19 09:30:00,1849.09,1849.09,1839.57,1843.98,1299.0,1849.09,1849.09,1839.57,1843.98,1299.0
2025-03-19 10:00:00,1845.14,1849.69,1842.46,1847.6,596.0,1845.14,1849.69,1842.46,1847.6,596.0
2025-03-19 10:30:00,1846.45,1849.65,1844.43,1844.43,547.0,1846.45,1849.65,1844.43,1844.43,547.0
2025-03-19 11:00:00,1844.43,1847.81,1842.86,1842.86,559.0,1844.43,1847.81,1842.86,1842.86,559.0
2025-03-19 11:30:00,1846.35,1848.37,1841.34,1848.37,850.0,1846.35,1848.37,1841.34,1848.37,850.0
2025-03-19 12:00:00,1850.34,1852.17,1847.83,1848.99,386.0,1850.34,1852.17,1847.83,1848.99,386.0
2025-03-19 12:30:00,1849.6,1854.88,1848.79,1851.54,307.0,1849.6,1854.88,1848.79,1851.54,307.0
2025-03-19 13:00:00,1851.91,1852.3,1847.35,1847.35,404.0,1851.91,1852.3,1847.35,1847.35,404.0
2025-03-19 13:30:00,1845.98,1847.0,1837.26,1841.33,1520.0,1845.98,1847.0,1837.26,1841.33,1520.0
2025-03-19 14:00:00,1836.0,1845.36,1833.65,1842.71,897.0,1836.0,1845.36,1833.65,1842.71,897.0
2025-03-19 14:30:00,1843.13,1855.01,1839.89,1848.85,794.0,1843.13,1855.01,1839.89,1848.85,794.0
2025-03-19 15:00:00,1847.52,1857.19,1846.87,1849.98,947.0,1847.52,1857.19,1846.87,1849.98,947.0
2025-03-19 15:30:00,1850.56,1855.77,1848.27,1848.27,3155.0,1850.56,1855.77,1848.27,1848.27,3155.0
2025-03-20 09:30:00,1834.75,1852.15,1829.95,1852.15,1974.0,1834.75,1852.15,1829.95,1852.15,1974.0
2025-03-20 10:00:00,1851.39,1856.45,1850.97,1852.87,915.0,1851.39,1856.45,1850.97,1852.87,915.0
2025-03-20 10:30:00,1855.36,1857.96,1851.43,1855.83,1035.0,1855.36,1857.96,1851.43,1855.83,1035.0
2025-03-20 11:00:00,1854.44,1857.96,1850.12,1850.17,717.0,1854.44,1857.96,1850.12,1850.17,717.0
2025-03-20 11:30:00,1847.46,1852.18,1846.81,1847.13,594.0,1847.46,1852.18,1846.81,1847.13,594.0
2025-03-20 12:00:00,1847.13,1853.75,1847.13,1852.11,841.0,1847.13,1853.75,1847.13,1852.11,841.0
2025-03-20 12:30:00,1852.37,1856.76,1849.24,1850.33,830.0,1852.37,1856.76,1849.24,1850.33,830.0
2025-03-20 13:00:00,1847.78,1849.37,1844.63,1844.64,588.0,1847.78,1849.37,1844.63,1844.64,588.0
2025-03-20 13:30:00,1844.58,1848.75,1843.99,1847.9,689.0,1844.58,1848.75,1843.99,1847.9,689.0
2025-03-20 14:00:00,1847.61,1851.76,1847.3,1849.23,545.0,1847.61,1851.76,1847.3,1849.23,545.0
2025-03-20 14:30:00,1849.74,1855.54,1848.77,1852.58,637.0,1849.74,1855.54,1848.77,1852.58,637.0
2025-03-20 15:00:00,1854.02,1856.29,1847.61,1847.61,1202.0,1854.02,1856.29,1847.61,1847.61,1202.0
2025-03-20 15:30:00,1846.89,1853.39,1846.01,1847.55,4264.0,1846.89,1853.39,1846.01,1847.55,4264.0
2025-03-21 09:30:00,1840.37,1849.53,1832.25,1841.98,1673.0,1840.37,1849.53,1832.25,1841.98,1673.0
2025-03-21 10:00:00,1842.35,1842.35,1827.2,1839.61,764.0,1842.35,1842.35,1827.2,1839.61,764.0
2025-03-21 10:30:00,1841.66,1841.67,1833.55,1835.8,495.0,1841.66,1841.67,1833.55,1835.8,495.0
2025-03-21 11:00:00,1835.89,1837.05,1834.6,1835.52,314.0,1835.89,1837.05,1834.6,1835.52,314.0
2025-03-21 11:30:00,1835.42,1837.86,1834.32,1837.05,559.0,1835.42,1837.86,1834.32,1837.05,559.0
2025-03-21 12:00:00,1836.33,1840.6,1835.92,1839.76,1080.0,1836.33,1840.6,1835.92,1839.76,1080.0
2025-03-21 12:30:00,1837.05,1837.93,1834.59,1837.92,259.0,1837.05,1837.93,1834.59,1837.92,259.0
2025-03-21 13:00:00,1837.21,1838.76,1834.99,1836.45,832.0,1837.21,1838.76,1834.99,1836.45,832.0
2025-03-21 13:30:00,1836.38,1840.53,1833.93,1839.94,432.0,1836.38,1840.53,1833.93,1839.94,432.0
2025-03-21 14:00:00,1839.3,1840.67,1834.7,1839.36,589.0,1839.3,1840.67,1834.7,1839.36,589.0
2025-03-21 14:30:00,1839.9,1840.04,1836.3,1836.3,395.0,1839.9,1840.04,1836.3,1836.3,395.0
2025-03-21 15:00:00,1835.63,1836.12,1832.89,1836.12,551.0,1835.63,1836.12,1832.89,1836.12,551.0
2025-03-21 15:30:00,1836.17,1839.94,1831.58,1832.11,4477.0,1836.17,1839.94,1831.58,1832.11,4477.0
2025-03-24 09:30:00,1863.88,1873.2,1855.0,1859.02,1485.0,1863.88,1873.2,1855.0,1859.02,1485.0
2025-03-24 10:00:00,1861.36,1869.16,1859.74,1864.37,1932.0,1861.36,1869.16,1859.74,1864.37,1932.0
2025-03-24 10:30:00,1862.67,1867.2,1862.66,1867.0,1615.0,1862.67,1867.2,1862.66,1867.0,1615.0
2025-03-24 11:00:00,1867.13,1867.59,1862.64,1865.13,1485.0,1867.13,1867.59,1862.64,1865.13,1485.0
2025-03-24 11:30:00,1863.55,1865.33,1862.01,1864.48,746.0,1863.55,1865.33,1862.01,1864.48,746.0
2025-03-24 12:00:00,1865.07,1870.77,1864.48,1866.69,2523.0,1865.07,1870.77,1864.48,1866.69,2523.0
2025-03-24 12:30:00,1865.39,1866.93,1861.28,1863.95,876.0,1865.39,1866.93,1861.28,1863.95,876.0
2025-03-24 13:00:00,1864.0,1864.0,1859.13,1861.99,1302.0,1864.0,1864.0,1859.13,1861.99,1302.0
2025-03-24 13:30:00,1862.03,1866.63,1860.04,1862.05,1670.0,1862.03,1866.63,1860.04,1862.05,1670.0
2025-03-24 14:00:00,1861.84,1862.5,1851.53,1853.83,1011.0,1861.84,1862.5,1851.53,1853.83,1011.0
2025-03-24 14:30:00,1855.05,1864.23,1855.05,1864.23,1040.0,1855.05,1864.23,1855.05,1864.23,1040.0
2025-03-24 15:00:00,1863.64,1868.31,1862.12,1866.01,1580.0,1863.64,1868.31,1862.12,1866.01,1580.0
2025-03-24 15:30:00,1865.43,1871.33,1865.09,1869.8,6221.0,1865.43,1871.33,1865.09,1869.8,6221.0
2025-03-25 09:30:00,1881.74,1887.81,1873.05,1873.36,1708.0,1881.74,1887.81,1873.05,1873.36,1708.0
2025-03-25 10:00:00,1876.89,1879.16,1872.0,1874.75,2417.0,1876.89,1879.16,1872.0,1874.75,2417.0
2025-03-25 10:30:00,1875.49,1876.06,1870.0,1870.79,1538.0,1875.49,1876.06,1870.0,1870.79,1538.0
2025-03-25 11:00:00,1872.21,1872.21,1864.88,1864.88,1813.0,1872.21,1872.21,1864.88,1864.88,1813.0
2025-03-25 11:30:00,1864.88,1864.89,1856.11,1858.02,791.0,1864.88,1864.89,1856.11,1858.02,791.0
2025-03-25 12:00:00,1856.92,1863.78,1856.89,1861.5,1387.0,1856.92,1863.78,1856.89,1861.5,1387.0
2025-03-25 12:30:00,1861.42,1862.66,1857.69,1858.4,695.0,1861.42,1862.66,1857.69,1858.4,695.0
2025-03-25 13:00:00,1858.4,1863.61,1856.25,1862.22,2978.0,1858.4,1863.61,1856.25,1862.22,2978.0
2025-03-25 13:30:00,1863.18,1867.37,1862.38,1866.86,1323.0,1863.18,1867.37,1862.38,1866.86,1323.0
2025-03-25 14:00:00,1866.73,1868.72,1864.08,1864.08,802.0,1866.73,1868.72,1864.08,1864.08,802.0
2025-03-25 14:30:00,1864.11,1864.93,1856.5,1856.5,937.0,1864.11,1864.93,1856.5,1856.5,937.0
2025-03-25 15:00:00,1856.1,1860.24,1851.61,1851.61,3121.0,1856.1,1860.24,1851.61,1851.61,3121.0
2025-03-25 15:30:00,1852.3,1866.21,1844.27,1866.13,7227.0,1852.3,1866.21,1844.27,1866.13,7227.0
2025-03-26 09:30:00,1870.31,1881.63,1865.08,1875.26,1706.0,1870.31,1881.63,1865.08,1875.26,1706.0
2025-03-26 10:00:00,1871.68,1878.08,1867.37,1870.05,1824.0,1871.68,1878.08,1867.37,1870.05,1824.0
2025-03-26 10:30:00,1866.99,1872.6,1865.0,1868.04,2319.0,1866.99,1872.6,1865.0,1868.04,2319.0
2025-03-26 11:00:00,1869.16,1870.88,1865.0,1865.0,1291.0,1869.16,1870.88,1865.0,1865.0,1291.0
2025-03-26 11:30:00,1866.4,1869.38,1861.25,1861.26,1381.0,1866.4,1869.38,1861.25,1861.26,1381.0
2025-03-26 12:00:00,1861.04,1865.71,1854.68,1864.51,2280.0,1861.04,1865.71,1854.68,1864.51,2280.0
2025-03-26 12:30:00,1864.78,1866.36,1861.48,1862.75,727.0,1864.78,1866.36,1861.48,1862.75,727.0
2025-03-26 13:00:00,1862.44,1864.22,1856.59,1861.53,1742.0,1862.44,1864.22,1856.59,1861.53,1742.0
2025-03-26 13:30:00,1857.1,1863.75,1856.67,1862.13,760.0,1857.1,1863.75,1856.67,1862.13,760.0
2025-03-26 14:00:00,1863.44,1865.0,1861.12,1862.57,719.0,1863.44,1865.0,1861.12,1862.57,719.0
2025-03-26 14:30:00,1863.61,1864.16,1857.13,1863.16,1334.0,1863.61,1864.16,1857.13,1863.16,1334.0
2025-03-26 15:00:00,1864.28,1872.99,1863.16,1869.6,1089.0,1864.28,1872.99,1863.16,1869.6,1089.0
2025-03-26 15:30:00,1869.52,1871.8,1865.7,1867.55,2771.0,1869.52,1871.8,1865.7,1867.55,2771.0
2025-03-27 09:30:00,1868.7,1869.46,1848.3,1869.46,1309.0,1868.7,1869.46,1848.3,1869.46,1309.0
2025-03-27 10:00:00,1870.85,1876.46,1864.77,1870.11,819.0,1870.85,1876.46,1864.77,1870.11,819.0
2025-03-27 10:30:00,1866.87,1871.36,1862.95,1869.98,633.0,1866.87,1871.36,1862.95,1869.98,633.0
2025-03-27 11:00:00,1869.99,1873.0,1867.48,1869.76,604.0,1869.99,1873.0,1867.48,1869.76,604.0
2025-03-27 11:30:00,1869.46,1869.61,1860.11,1862.45,1352.0,1869.46,1869.61,1860.11,1862.45,1352.0
2025-03-27 12:00:00,1864.14,1868.63,1863.57,1868.35,658.0,1864.14,1868.63,1863.57,1868.35,658.0
2025-03-27 12:30:00,1868.62,1868.63,1857.09,1858.39,561.0,1868.62,1868.63,1857.09,1858.39,561.0
2025-03-27 13:00:00,1859.33,1864.79,1855.98,1863.18,498.0,1859.33,1864.79,1855.98,1863.18,498.0
2025-03-27 13:30:00,1863.19,1865.01,1858.77,1861.37,561.0,1863.19,1865.01,1858.77,1861.37,561.0
2025-03-27 14:00:00,1862.54,1867.71,1862.13,1864.99,739.0,1862.54,1867.71,1862.13,1864.99,739.0
2025-03-27 14:30:00,1868.17,1868.47,1862.9,1864.33,699.0,1868.17,1868.47,1862.9,1864.33,699.0
2025-03-27 15:00:00,1866.1,1873.97,1866.1,1872.58,616.0,1866.1,1873.97,1866.1,1872.58,616.0
2025-03-27 15:30:00,1872.53,1879.58,1867.14,1868.3,2692.0,1872.53,1879.58,1867.14,1868.3,2692.0
2025-03-28 09:30:00,1869.0,1881.18,1867.63,1867.63,1349.0,1869.0,1881.18,1867.63,1867.63,1349.0
2025-03-28 10:00:00,1868.38,1872.04,1864.42,1867.07,891.0,1868.38,1872.04,1864.42,1867.07,891.0
2025-03-28 10:30:00,1865.13,1866.91,1858.3,1860.75,778.0,1865.13,1866.91,1858.3,1860.75,778.0
2025-03-28 11:00:00,1859.68,1867.15,1859.68,1863.06,1395.0,1859.68,1867.15,1859.68,1863.06,1395.0
2025-03-28 11:30:00,1863.44,1868.76,1863.44,1864.19,1141.0,1863.44,1868.76,1863.44,1864.19,1141.0
2025-03-28 12:00:00,1862.98,1866.91,1861.61,1861.61,557.0,1862.98,1866.91,1861.61,1861.61,557.0
2025-03-28 12:30:00,1862.05,1865.26,1860.0,1860.0,665.0,1862.05,1865.26,1860.0,1860.0,665.0
2025-03-28 13:00:00,1859.03,1859.03,1855.63,1855.63,503.0,1859.03,1859.03,1855.63,1855.63,503.0
2025-03-28 13:30:00,1855.8,1857.75,1854.16,1856.71,637.0,1855.8,1857.75,1854.16,1856.71,637.0
2025-03-28 14:00:00,1859.17,1859.17,1852.93,1852.93,557.0,1859.17,1859.17,1852.93,1852.93,557.0
2025-03-28 14:30:00,1852.75,1858.03,1852.68,1855.96,1345.0,1852.75,1858.03,1852.68,1855.96,1345.0
2025-03-28 15:00:00,1856.59,1858.36,1854.2,1856.02,890.0,1856.59,1858.36,1854.2,1856.02,890.0
2025-03-28 15:30:00,1856.02,1859.35,1852.34,1853.89,4601.0,1856.02,1859.35,1852.34,1853.89,4601.0
2025-03-31 09:30:00,1844.97,1857.74,1835.38,1852.11,2533.0,1844.97,1857.74,1835.38,1852.11,2533.0
2025-03-31 10:00:00,1850.0,1852.3,1842.95,1846.92,1231.0,1850.0,1852.3,1842.95,1846.92,1231.0
2025-03-31 10:30:00,1850.0,1855.2,1849.23,1849.34,590.0,1850.0,1855.2,1849.23,1849.34,590.0
2025-03-31 11:00:00,1853.92,1856.11,1848.92,1849.77,456.0,1853.92,1856.11,1848.92,1849.77,456.0
2025-03-31 11:30:00,1850.0,1850.26,1844.8,1846.7,691.0,1850.0,1850.26,1844.8,1846.7,691.0
2025-03-31 12:00:00,1845.28,1847.96,1839.52,1847.96,766.0,1845.28,1847.96,1839.52,1847.96,766.0
2025-03-31 12:30:00,1850.27,1857.57,1848.45,1857.2,1117.0,1850.27,1857.57,1848.45,1857.2,1117.0
2025-03-31 13:00:00,1851.97,1854.75,1849.73,1852.35,536.0,1851.97,1854.75,1849.73,1852.35,536.0
2025-03-31 13:30:00,1850.84,1857.6,1850.81,1855.13,426.0,1850.84,1857.6,1850.81,1855.13,426.0
2025-03-31 14:00:00,1857.55,1868.83,1857.55,1865.42,1007.0,1857.55,1868.83,1857.55,1865.42,1007.0
2025-03-31 14:30:00,1865.85,1868.39,1862.33,1862.34,902.0,1865.85,1868.39,1862.33,1862.34,902.0
2025-03-31 15:00:00,1864.26,1874.79,1862.33,1869.31,1626.0,1864.26,1874.79,1862.33,1869.31,1626.0
2025-03-31 15:30:00,1869.79,1880.17,1865.65,1865.67,4318.0,1869.79,1880.17,1865.65,1865.67,4318.0
2025-04-01 09:30:00,1862.64,1869.99,1840.69,1864.04,3521.0,1862.64,1869.99,1840.69,1864.04,3521.0
2025-04-01 10:00:00,1860.18,1865.44,1842.96,1846.12,1342.0,1860.18,1865.44,1842.96,1846.12,1342.0
2025-04-01 10:30:00,1848.58,1869.12,1845.77,1869.11,894.0,1848.58,1869.12,1845.77,1869.11,894.0
2025-04-01 11:00:00,1865.91,1871.23,1864.94,1869.41,2431.0,1865.91,1871.23,1864.94,1869.41,2431.0
2025-04-01 11:30:00,1868.86,1869.54,1865.11,1867.23,1779.0,1868.86,1869.54,1865.11,1867.23,1779.0
2025-04-01 12:00:00,1869.14,1876.58,1862.81,1862.82,3057.0,1869.14,1876.58,1862.81,1862.82,3057.0
2025-04-01 12:30:00,1861.73,1866.41,1855.13,1859.63,1953.0,1861.73,1866.41,1855.13,1859.63,1953.0
2025-04-01 13:00:00,1858.9,1858.91,1844.66,1844.66,735.0,1858.9,1858.91,1844.66,1844.66,735.0
2025-04-01 13:30:00,1845.0,1847.49,1843.22,1845.64,1362.0,1845.0,1847.49,1843.22,1845.64,1362.0
2025-04-01 14:00:00,1845.14,1845.25,1839.83,1841.43,1352.0,1845.14,1845.25,1839.83,1841.43,1352.0
2025-04-01 14:30:00,1841.74,1844.13,1838.37,1844.13,1324.0,1841.74,1844.13,1838.37,1844.13,1324.0
2025-04-01 15:00:00,1842.51,1848.98,1841.62,1848.27,984.0,1842.51,1848.98,1841.62,1848.27,984.0
2025-04-01 15:30:00,1848.06,1864.03,1848.06,1857.59,5046.0,1848.06,1864.03,1848.06,1857.59,5046.0
2025-04-02 09:30:00,1849.63,1858.28,1838.61,1857.84,1025.0,1849.63,1858.28,1838.61,1857.84,1025.0
2025-04-02 10:00:00,1859.84,1865.45,1858.42,1863.89,887.0,1859.84,1865.45,1858.42,1863.89,887.0
2025-04-02 10:30:00,1864.75,1871.98,1863.38,1869.29,2084.0,1864.75,1871.98,1863.38,1869.29,2084.0
2025-04-02 11:00:00,1865.2,1869.28,1864.95,1867.65,383.0,1865.2,1869.28,1864.95,1867.65,383.0
2025-04-02 11:30:00,1867.77,1868.01,1859.56,1860.59,1274.0,1867.77,1868.01,1859.56,1860.59,1274.0
2025-04-02 12:00:00,1860.76,1867.38,1860.16,1867.38,647.0,1860.76,1867.38,1860.16,1867.38,647.0
2025-04-02 12:30:00,1866.58,1874.58,1866.58,1874.58,3952.0,1866.58,1874.58,1866.58,1874.58,3952.0
2025-04-02 13:00:00,1879.7,1880.08,1875.53,1877.64,767.0,1879.7,1880.08,1875.53,1877.64,767.0
2025-04-02 13:30:00,1876.46,1879.03,1872.35,1872.35,909.0,1876.46,1879.03,1872.35,1872.35,909.0
2025-04-02 14:00:00,1871.39,1873.9,1865.54,1865.54,2641.0,1871.39,1873.9,1865.54,1865.54,2641.0
2025-04-02 14:30:00,1866.99,1876.23,1866.99,1868.8,888.0,1866.99,1876.23,1866.99,1868.8,888.0
2025-04-02 15:00:00,1869.04,1873.92,1868.93,1870.97,1106.0,1869.04,1873.92,1868.93,1870.97,1106.0
2025-04-02 15:30:00,1871.85,1882.44,1871.85,1881.71,3084.0,1871.85,1882.44,1871.85,1881.71,3084.0
2025-04-03 09:30:00,1829.49,1874.93,1822.61,1856.49,1244.0,1829.49,1874.93,1822.61,1856.49,1244.0
2025-04-03 10:00:00,1854.74,1861.95,1843.2,1860.51,1711.0,1854.74,1861.95,1843.2,1860.51,1711.0
2025-04-03 10:30:00,1858.74,1861.88,1844.58,1847.18,3029.0,1858.74,1861.88,1844.58,1847.18,3029.0
2025-04-03 11:00:00,1847.28,1855.7,1844.55,1846.86,878.0,1847.28,1855.7,1844.55,1846.86,878.0
2025-04-03 11:30:00,1846.85,1856.0,1846.85,1855.25,995.0,1846.85,1856.0,1846.85,1855.25,995.0
2025-04-03 12:00:00,1859.57,1859.57,1850.91,1856.76,1860.0,1859.57,1859.57,1850.91,1856.76,1860.0
2025-04-03 12:30:00,1856.81,1858.23,1850.72,1854.27,1865.0,1856.81,1858.23,1850.72,1854.27,1865.0
2025-04-03 13:00:00,1854.23,1857.4,1851.64,1851.64,3383.0,1854.23,1857.4,1851.64,1851.64,3383.0
2025-04-03 13:30:00,1851.34,1853.94,1846.45,1846.53,1028.0,1851.34,1853.94,1846.45,1846.53,1028.0
2025-04-03 14:00:00,1846.63,1847.19,1834.28,1834.41,1446.0,1846.63,1847.19,1834.28,1834.41,1446.0
2025-04-03 14:30:00,1835.36,1841.34,1830.98,1835.0,1898.0,1835.36,1841.34,1830.98,1835.0,1898.0
2025-04-03 15:00:00,1832.83,1837.84,1826.72,1834.01,1414.0,1832.83,1837.84,1826.72,1834.01,1414.0
2025-04-03 15:30:00,1831.99,1835.11,1824.51,1829.42,4258.0,1831.99,1835.11,1824.51,1829.42,4258.0
2025-04-04 09:30:00,1781.91,1790.0,1755.07,1769.06,2997.0,1781.91,1790.0,1755.07,1769.06,2997.0
2025-04-04 10:00:00,1757.62,1757.62,1737.04,1739.83,1855.0,1757.62,1757.62,1737.04,1739.83,1855.0
2025-04-04 10:30:00,1734.69,1746.03,1724.38,1746.03,1895.0,1734.69,1746.03,1724.38,1746.03,1895.0
2025-04-04 11:00:00,1745.99,1764.76,1744.21,1751.65,3811.0,1745.99,1764.76,1744.21,1751.65,3811.0
2025-04-04 11:30:00,1750.26,1750.26,1733.25,1738.1,3682.0,1750.26,1750.26,1733.25,1738.1,3682.0
2025-04-04 12:00:00,1738.05,1746.32,1730.57,1734.5,3359.0,1738.05,1746.32,1730.57,1734.5,3359.0
2025-04-04 12:30:00,1734.54,1741.61,1730.84,1732.58,3371.0,1734.54,1741.61,1730.84,1732.58,3371.0
2025-04-04 13:00:00,1730.31,1740.78,1722.78,1739.06,3358.0,1730.31,1740.78,1722.78,1739.06,3358.0
2025-04-04 13:30:00,1737.26,1746.89,1735.48,1746.0,2970.0,1737.26,1746.89,1735.48,1746.0,2970.0
2025-04-04 14:00:00,1748.98,1751.0,1729.8,1730.89,2900.0,1748.98,1751.0,1729.8,1730.89,2900.0
2025-04-04 14:30:00,1729.97,1732.05,1710.15,1719.51,3476.0,1729.97,1732.05,1710.15,1719.51,3476.0
2025-04-04 15:00:00,1721.12,1731.75,1716.19,1727.01,2507.0,1721.12,1731.75,1716.19,1727.01,2507.0
2025-04-04 15:30:00,1727.16,1736.73,1720.08,1722.68,11811.0,1727.16,1736.73,1720.08,1722.68,11811.0
2025-04-07 09:30:00,1671.33,1677.25,1621.89,1669.96,4316.0,1671.33,1677.25,1621.89,1669.96,4316.0
2025-04-07 10:00:00,1664.05,1733.51,1647.81,1682.19,5913.0,1664.05,1733.51,1647.81,1682.19,5913.0
2025-04-07 10:30:00,1683.0,1697.27,1665.31,1696.47,1729.0,1683.0,1697.27,1665.31,1696.47,1729.0
2025-04-07 11:00:00,1697.27,1698.0,1654.38,1656.07,1796.0,1697.27,1698.0,1654.38,1656.07,1796.0
2025-04-07 11:30:00,1656.22,1692.2,1655.7,1678.91,1961.0,1656.22,1692.2,1655.7,1678.91,1961.0
2025-04-07 12:00:00,1675.53,1680.89,1656.85,1668.33,3374.0,1675.53,1680.89,1656.85,1668.33,3374.0
2025-04-07 12:30:00,1669.56,1670.74,1657.66,1660.42,1026.0,1669.56,1670.74,1657.66,1660.42,1026.0
2025-04-07 13:00:00,1657.73,1674.9,1655.05,1673.24,2303.0,1657.73,1674.9,1655.05,1673.24,2303.0
2025-04-07 13:30:00,1671.59,1696.5,1663.99,1696.5,2459.0,1671.59,1696.5,1663.99,1696.5,2459.0
2025-04-07 14:00:00,1696.53,1702.87,1687.53,1690.0,2223.0,1696.53,1702.87,1687.53,1690.0,2223.0
2025-04-07 14:30:00,1690.93,1694.21,1682.02,1685.76,1272.0,1690.93,1694.21,1682.02,1685.76,1272.0
2025-04-07 15:00:00,1685.76,1688.49,1670.23,1671.63,2168.0,1685.76,1688.49,1670.23,1671.63,2168.0
2025-04-07 15:30:00,1670.23,1692.15,1670.23,1679.01,5713.0,1670.23,1692.15,1670.23,1679.01,5713.0
2025-04-08 09:30:00,1731.8,1753.2,1708.93,1744.94,2588.0,1731.8,1753.2,1708.93,1744.94,2588.0
2025-04-08 10:00:00,1750.09,1755.34,1739.49,1749.19,1533.0,1750.09,1755.34,1739.49,1749.19,1533.0
2025-04-08 10:30:00,1746.55,1748.27,1731.19,1734.12,1433.0,1746.55,1748.27,1731.19,1734.12,1433.0
2025-04-08 11:00:00,1738.96,1739.46,1725.61,1730.35,2184.0,1738.96,1739.46,1725.61,1730.35,2184.0
2025-04-08 11:30:00,1732.49,1745.91,1730.28,1737.34,1655.0,1732.49,1745.91,1730.28,1737.34,1655.0
2025-04-08 12:00:00,1739.0,1745.09,1732.65,1735.44,1556.0,1739.0,1745.09,1732.65,1735.44,1556.0
2025-04-08 12:30:00,1736.47,1736.69,1706.15,1708.33,1779.0,1736.47,1736.69,1706.15,1708.33,1779.0
2025-04-08 13:00:00,1705.45,1712.86,1690.63,1692.04,1018.0,1705.45,1712.86,1690.63,1692.04,1018.0
2025-04-08 13:30:00,1693.72,1709.03,1688.88,1699.73,1359.0,1693.72,1709.03,1688.88,1699.73,1359.0
2025-04-08 14:00:00,1699.83,1703.46,1690.39,1690.39,993.0,1699.83,1703.46,1690.39,1690.39,993.0
2025-04-08 14:30:00,1691.18,1706.64,1691.18,1697.84,1343.0,1691.18,1706.64,1691.18,1697.84,1343.0
2025-04-08 15:00:00,1695.09,1695.62,1674.16,1681.71,1082.0,1695.09,1695.62,1674.16,1681.71,1082.0
2025-04-08 15:30:00,1683.13,1683.13,1662.0,1681.3,4710.0,1683.13,1683.13,1662.0,1681.3,4710.0
2025-04-09 09:30:00,1657.0,1709.53,1653.31,1700.52,4728.0,1657.0,1709.53,1653.31,1700.52,4728.0
2025-04-09 10:00:00,1704.35,1713.99,1688.33,1697.04,2202.0,1704.35,1713.99,1688.33,1697.04,2202.0
2025-04-09 10:30:00,1699.88,1703.61,1674.83,1681.4,2719.0,1699.88,1703.61,1674.83,1681.4,2719.0
2025-04-09 11:00:00,1678.97,1695.38,1678.38,1685.63,1527.0,1678.97,1695.38,1678.38,1685.63,1527.0
2025-04-09 11:30:00,1687.27,1690.2,1678.27,1682.68,2190.0,1687.27,1690.2,1678.27,1682.68,2190.0
2025-04-09 12:00:00,1682.79,1697.35,1678.8,1686.0,3384.0,1682.79,1697.35,1678.8,1686.0,3384.0
2025-04-09 12:30:00,1685.73,1693.95,1685.69,1692.69,1928.0,1685.73,1693.95,1685.69,1692.69,1928.0
2025-04-09 13:00:00,1692.31,1779.04,1691.0,1755.32,4990.0,1692.31,1779.04,1691.0,1755.32,4990.0
2025-04-09 13:30:00,1742.7,1790.0,1742.7,1790.0,2320.0,1742.7,1790.0,1742.7,1790.0,2320.0
2025-04-09 14:00:00,1788.31,1796.76,1768.29,1788.69,2310.0,1788.31,1796.76,1768.29,1788.69,2310.0
2025-04-09 14:30:00,1790.73,1795.09,1768.96,1772.66,1993.0,1790.73,1795.09,1768.96,1772.66,1993.0
2025-04-09 15:00:00,1782.31,1793.91,1776.26,1790.28,1735.0,1782.31,1793.91,1776.26,1790.28,1735.0
2025-04-09 15:30:00,1793.78,1801.8,1783.13,1790.54,6523.0,1793.78,1801.8,1783.13,1790.54,6523.0
2025-04-10 09:30:00,1786.37,1790.04,1766.29,1782.19,1709.0,1786.37,1790.04,1766.29,1782.19,1709.0
2025-04-10 10:00:00,1782.5,1789.51,1768.0,1785.0,1299.0,1782.5,1789.51,1768.0,1785.0,1299.0
2025-04-10 10:30:00,1784.76,1789.51,1762.45,1768.66,2604.0,1784.76,1789.51,1762.45,1768.66,2604.0
2025-04-10 11:00:00,1765.52,1770.19,1762.76,1766.17,1958.0,1765.52,1770.19,1762.76,1766.17,1958.0
2025-04-10 11:30:00,1766.17,1766.22,1747.86,1747.87,1214.0,1766.17,1766.22,1747.86,1747.87,1214.0
2025-04-10 12:00:00,1743.99,1743.99,1718.42,1725.38,718.0,1743.99,1743.99,1718.42,1725.38,718.0
2025-04-10 12:30:00,1723.94,1750.87,1723.93,1745.88,770.0,1723.94,1750.87,1723.93,1745.88,770.0
2025-04-10 13:00:00,1745.88,1752.13,1734.94,1740.93,871.0,1745.88,1752.13,1734.94,1740.93,871.0
2025-04-10 13:30:00,1745.52,1759.35,1742.13,1759.35,1836.0,1745.52,1759.35,1742.13,1759.35,1836.0
2025-04-10 14:00:00,1759.09,1778.25,1752.37,1773.06,1284.0,1759.09,1778.25,1752.37,1773.06,1284.0
2025-04-10 14:30:00,1775.37,1778.29,1763.03,1766.15,1283.0,1775.37,1778.29,1763.03,1766.15,1283.0
2025-04-10 15:00:00,1770.19,1773.8,1759.11,1759.11,927.0,1770.19,1773.8,1759.11,1759.11,927.0
2025-04-10 15:30:00,1755.8,1763.13,1738.03,1759.3,7830.0,1755.8,1763.13,1738.03,1759.3,7830.0
2025-04-11 09:30:00,1758.5,1773.08,1740.37,1740.37,2941.0,1758.5,1773.08,1740.37,1740.37,2941.0
2025-04-11 10:00:00,1736.21,1750.5,1727.19,1727.19,2362.0,1736.21,1750.5,1727.19,1727.19,2362.0
2025-04-11 10:30:00,1727.53,1750.0,1727.11,1750.0,2582.0,1727.53,1750.0,1727.11,1750.0,2582.0
2025-04-11 11:00:00,1760.05,1767.84,1726.55,1726.72,3607.0,1760.05,1767.84,1726.55,1726.72,3607.0
2025-04-11 11:30:00,1728.43,1744.85,1722.71,1744.84,1657.0,1728.43,1744.85,1722.71,1744.84,1657.0
2025-04-11 12:00:00,1741.17,1747.59,1736.58,1740.03,1554.0,1741.17,1747.59,1736.58,1740.03,1554.0
2025-04-11 12:30:00,1742.49,1756.62,1742.49,1756.62,3400.0,1742.49,1756.62,1742.49,1756.62,3400.0
2025-04-11 13:00:00,1756.62,1760.86,1750.0,1752.19,1862.0,1756.62,1760.86,1750.0,1752.19,1862.0
2025-04-11 13:30:00,1752.41,1771.13,1749.31,1762.29,2876.0,1752.41,1771.13,1749.31,1762.29,2876.0
2025-04-11 14:00:00,1762.7,1762.7,1749.54,1754.59,1614.0,1762.7,1762.7,1749.54,1754.59,1614.0
2025-04-11 14:30:00,1754.6,1760.7,1750.0,1757.59,1995.0,1754.6,1760.7,1750.0,1757.59,1995.0
2025-04-11 15:00:00,1757.08,1770.52,1757.07,1765.23,2560.0,1757.08,1770.52,1757.07,1765.23,2560.0
2025-04-11 15:30:00,1766.46,1774.09,1764.09,1770.15,5295.0,1766.46,1774.09,1764.09,1770.15,5295.0
2025-04-14 09:30:00,1790.0,1799.36,1780.0,1785.52,1691.0,1790.0,1799.36,1780.0,1785.52,1691.0
2025-04-14 10:00:00,1787.12,1802.57,1777.67,1783.99,1399.0,1787.12,1802.57,1777.67,1783.99,1399.0
2025-04-14 10:30:00,1785.78,1792.46,1783.41,1789.08,1189.0,1785.78,1792.46,1783.41,1789.08,1189.0
2025-04-14 11:00:00,1788.89,1793.68,1783.47,1783.47,995.0,1788.89,1793.68,1783.47,1783.47,995.0
2025-04-14 11:30:00,1783.57,1787.01,1773.15,1773.15,961.0,1783.57,1787.01,1773.15,1773.15,961.0
2025-04-14 12:00:00,1773.59,1783.2,1773.58,1781.15,1207.0,1773.59,1783.2,1773.58,1781.15,1207.0
2025-04-14 12:30:00,1778.75,1787.32,1778.75,1783.08,776.0,1778.75,1787.32,1778.75,1783.08,776.0
2025-04-14 13:00:00,1783.0,1789.43,1776.91,1781.58,626.0,1783.0,1789.43,1776.91,1781.58,626.0
2025-04-14 13:30:00,1781.59,1785.05,1778.18,1781.16,1567.0,1781.59,1785.05,1778.18,1781.16,1567.0
2025-04-14 14:00:00,1781.58,1787.01,1779.85,1785.63,690.0,1781.58,1787.01,1779.85,1785.63,690.0
2025-04-14 14:30:00,1786.88,1791.24,1785.77,1789.15,1288.0,1786.88,1791.24,1785.77,1789.15,1288.0
2025-04-14 15:00:00,1787.2,1793.75,1787.19,1789.8,487.0,1787.2,1793.75,1787.19,1789.8,487.0
2025-04-14 15:30:00,1788.88,1797.79,1787.99,1790.23,4998.0,1788.88,1797.79,1787.99,1790.23,4998.0
2025-04-15 09:30:00,1787.38,1799.32,1780.01,1794.98,1564.0,1787.38,1799.32,1780.01,1794.98,1564.0
2025-04-15 10:00:00,1794.98,1799.98,1786.25,1786.31,1376.0,1794.98,1799.98,1786.25,1786.31,1376.0
2025-04-15 10:30:00,1790.79,1796.63,1787.74,1792.9,857.0,1790.79,1796.63,1787.74,1792.9,857.0
2025-04-15 11:00:00,1793.22,1799.96,1790.14,1791.36,1852.0,1793.22,1799.96,1790.14,1791.36,1852.0
2025-04-15 11:30:00,1793.94,1795.86,1790.64,1791.38,900.0,1793.94,1795.86,1790.64,1791.38,900.0
2025-04-15 12:00:00,1793.15,1793.15,1785.44,1785.62,983.0,1793.15,1793.15,1785.44,1785.62,983.0
2025-04-15 12:30:00,1787.92,1788.74,1784.0,1785.57,800.0,1787.92,1788.74,1784.0,1785.57,800.0
2025-04-15 13:00:00,1786.18,1787.97,1784.54,1786.52,1449.0,1786.18,1787.97,1784.54,1786.52,1449.0
2025-04-15 13:30:00,1786.78,1789.0,1784.68,1787.39,1375.0,1786.78,1789.0,1784.68,1787.39,1375.0
2025-04-15 14:00:00,1788.0,1788.79,1783.34,1783.34,1116.0,1788.0,1788.79,1783.34,1783.34,1116.0
2025-04-15 14:30:00,1783.17,1785.65,1780.07,1781.15,590.0,1783.17,1785.65,1780.07,1781.15,590.0
2025-04-15 15:00:00,1782.32,1782.32,1776.85,1779.39,965.0,1782.32,1782.32,1776.85,1779.39,965.0
2025-04-15 15:30:00,1778.07,1788.76,1777.65,1781.76,5408.0,1778.07,1788.76,1777.65,1781.76,5408.0
2025-04-16 09:30:00,1800.0,1800.0,1781.0,1786.61,1629.0,1800.0,1800.0,1781.0,1786.61,1629.0
2025-04-16 10:00:00,1786.91,1794.74,1786.43,1788.25,1169.0,1786.91,1794.74,1786.43,1788.25,1169.0
2025-04-16 10:30:00,1787.42,1791.41,1783.44,1787.32,955.0,1787.42,1791.41,1783.44,1787.32,955.0
2025-04-16 11:00:00,1786.24,1790.8,1786.21,1790.8,1247.0,1786.24,1790.8,1786.21,1790.8,1247.0
2025-04-16 11:30:00,1789.85,1793.09,1787.73,1787.73,2647.0,1789.85,1793.09,1787.73,1787.73,2647.0
2025-04-16 12:00:00,1786.7,1786.7,1781.33,1782.16,1506.0,1786.7,1786.7,1781.33,1782.16,1506.0
2025-04-16 12:30:00,1783.61,1783.99,1778.93,1778.93,757.0,1783.61,1783.99,1778.93,1778.93,757.0
2025-04-16 13:00:00,1778.71,1780.22,1775.0,1778.07,1230.0,1778.71,1780.22,1775.0,1778.07,1230.0
2025-04-16 13:30:00,1776.96,1776.97,1754.8,1756.55,1280.0,1776.96,1776.97,1754.8,1756.55,1280.0
2025-04-16 14:00:00,1759.02,1761.25,1754.86,1760.35,1516.0,1759.02,1761.25,1754.86,1760.35,1516.0
2025-04-16 14:30:00,1759.4,1762.01,1753.54,1759.28,1457.0,1759.4,1762.01,1753.54,1759.28,1457.0
2025-04-16 15:00:00,1760.07,1760.58,1751.79,1751.96,1232.0,1760.07,1760.58,1751.79,1751.96,1232.0
2025-04-16 15:30:00,1752.14,1766.65,1751.57,1764.64,8480.0,1752.14,1766.65,1751.57,1764.64,8480.0
2025-04-17 09:30:00,1763.25,1772.7,1755.5,1764.21,1773.0,1763.25,1772.7,1755.5,1764.21,1773.0
2025-04-17 10:00:00,1765.46,1772.87,1757.69,1758.09,2970.0,1765.46,1772.87,1757.69,1758.09,2970.0
2025-04-17 10:30:00,1760.48,1765.73,1756.19,1764.85,1886.0,1760.48,1765.73,1756.19,1764.85,1886.0
2025-04-17 11:00:00,1765.76,1776.71,1765.76,1772.21,1754.0,1765.76,1776.71,1765.76,1772.21,1754.0
2025-04-17 11:30:00,1771.63,1776.12,1770.8,1770.8,849.0,1771.63,1776.12,1770.8,1770.8,849.0
2025-04-17 12:00:00,1772.77,1774.77,1768.34,1770.74,1261.0,1772.77,1774.77,1768.34,1770.74,1261.0
2025-04-17 12:30:00,1770.63,1777.4,1770.12,1776.48,1173.0,1770.63,1777.4,1770.12,1776.48,1173.0
2025-04-17 13:00:00,1774.95,1775.58,1769.89,1771.41,1159.0,1774.95,1775.58,1769.89,1771.41,1159.0
2025-04-17 13:30:00,1771.75,1779.47,1770.99,1776.72,7010.0,1771.75,1779.47,1770.99,1776.72,7010.0
2025-04-17 14:00:00,1776.72,1779.27,1772.03,1772.03,1594.0,1776.72,1779.27,1772.03,1772.03,1594.0
2025-04-17 14:30:00,1772.77,1775.41,1769.36,1770.51,1155.0,1772.77,1775.41,1769.36,1770.51,1155.0
2025-04-17 15:00:00,1771.57,1775.25,1767.98,1768.85,2830.0,1771.57,1775.25,1767.98,1768.85,2830.0
2025-04-17 15:30:00,1768.21,1772.24,1761.59,1765.5,24168.0,1768.21,1772.24,1761.59,1765.5,24168.0
2025-04-21 09:30:00,1762.39,1774.0,1754.01,1758.02,2501.0,1762.39,1774.0,1754.01,1758.02,2501.0
2025-04-21 10:00:00,1758.49,1758.49,1742.38,1748.21,998.0,1758.49,1758.49,1742.38,1748.21,998.0
2025-04-21 10:30:00,1743.85,1748.31,1736.48,1737.97,713.0,1743.85,1748.31,1736.48,1737.97,713.0
2025-04-21 11:00:00,1738.85,1741.72,1735.44,1740.32,975.0,1738.85,1741.72,1735.44,1740.32,975.0
2025-04-21 11:30:00,1738.88,1738.92,1732.28,1732.36,691.0,1738.88,1738.92,1732.28,1732.36,691.0
2025-04-21 12:00:00,1733.2,1736.81,1733.15,1734.36,395.0,1733.2,1736.81,1733.15,1734.36,395.0
2025-04-21 12:30:00,1733.56,1735.25,1721.64,1722.01,1714.0,1733.56,1735.25,1721.64,1722.01,1714.0
2025-04-21 13:00:00,1721.9,1724.15,1713.06,1714.58,1199.0,1721.9,1724.15,1713.06,1714.58,1199.0
2025-04-21 13:30:00,1714.75,1716.2,1710.0,1716.2,1440.0,1714.75,1716.2,1710.0,1716.2,1440.0
2025-04-21 14:00:00,1716.19,1716.19,1703.85,1706.63,3834.0,1716.19,1716.19,1703.85,1706.63,3834.0
2025-04-21 14:30:00,1707.63,1710.55,1702.5,1703.21,1905.0,1707.63,1710.55,1702.5,1703.21,1905.0
2025-04-21 15:00:00,1702.04,1708.06,1700.76,1703.35,3447.0,1702.04,1708.06,1700.76,1703.35,3447.0
2025-04-21 15:30:00,1703.65,1720.75,1698.99,1718.36,8251.0,1703.65,1720.75,1698.99,1718.36,8251.0
2025-04-22 09:30:00,1740.88,1754.97,1733.51,1754.97,2556.0,1740.88,1754.97,1733.51,1754.97,2556.0
2025-04-22 10:00:00,1752.21,1753.22,1745.9,1750.22,1674.0,1752.21,1753.22,1745.9,1750.22,1674.0
2025-04-22 10:30:00,1750.18,1760.77,1749.82,1760.77,1731.0,1750.18,1760.77,1749.82,1760.77,1731.0
2025-04-22 11:00:00,1760.86,1771.73,1759.93,1767.93,1740.0,1760.86,1771.73,1759.93,1767.93,1740.0
2025-04-22 11:30:00,1768.48,1770.94,1766.51,1770.47,1116.0,1768.48,1770.94,1766.51,1770.47,1116.0
2025-04-22 12:00:00,1772.46,1781.29,1772.46,1778.35,1492.0,1772.46,1781.29,1772.46,1778.35,1492.0
2025-04-22 12:30:00,1778.67,1780.16,1774.56,1778.43,1372.0,1778.67,1780.16,1774.56,1778.43,1372.0
2025-04-22 13:00:00,1777.65,1779.21,1764.44,1764.64,3199.0,1777.65,1779.21,1764.44,1764.64,3199.0
2025-04-22 13:30:00,1764.23,1767.59,1762.78,1767.59,437.0,1764.23,1767.59,1762.78,1767.59,437.0
2025-04-22 14:00:00,1764.18,1775.4,1764.18,1771.47,2377.0,1764.18,1775.4,1764.18,1771.47,2377.0
2025-04-22 14:30:00,1772.44,1784.01,1772.43,1783.25,1664.0,1772.44,1784.01,1772.43,1783.25,1664.0
2025-04-22 15:00:00,1784.32,1785.23,1777.81,1779.62,3193.0,1784.32,1785.23,1777.81,1779.62,3193.0
2025-04-22 15:30:00,1779.13,1790.15,1777.89,1787.9,6937.0,1779.13,1790.15,1777.89,1787.9,6937.0
2025-04-23 09:30:00,1802.54,1836.02,1802.54,1827.19,5386.0,1802.54,1836.02,1802.54,1827.19,5386.0
2025-04-23 10:00:00,1828.5,1835.34,1813.08,1816.51,1838.0,1828.5,1835.34,1813.08,1816.51,1838.0
2025-04-23 10:30:00,1818.16,1819.71,1803.77,1809.13,859.0,1818.16,1819.71,1803.77,1809.13,859.0
2025-04-23 11:00:00,1809.0,1813.05,1799.64,1800.0,1312.0,1809.0,1813.05,1799.64,1800.0,1312.0
2025-04-23 11:30:00,1801.55,1806.66,1800.0,1804.73,1525.0,1801.55,1806.66,1800.0,1804.73,1525.0
2025-04-23 12:00:00,1802.98,1803.03,1787.41,1792.53,1109.0,1802.98,1803.03,1787.41,1792.53,1109.0
2025-04-23 12:30:00,1796.68,1798.71,1791.32,1797.23,1170.0,1796.68,1798.71,1791.32,1797.23,1170.0
2025-04-23 13:00:00,1795.0,1803.39,1793.1,1798.05,523.0,1795.0,1803.39,1793.1,1798.05,523.0
2025-04-23 13:30:00,1800.56,1800.62,1794.75,1799.01,831.0,1800.56,1800.62,1794.75,1799.01,831.0
2025-04-23 14:00:00,1797.43,1798.36,1791.65,1793.5,485.0,1797.43,1798.36,1791.65,1793.5,485.0
2025-04-23 14:30:00,1795.28,1797.07,1789.53,1792.1,585.0,1795.28,1797.07,1789.53,1792.1,585.0
2025-04-23 15:00:00,1791.61,1792.79,1788.51,1790.99,846.0,1791.61,1792.79,1788.51,1790.99,846.0
2025-04-23 15:30:00,1789.99,1801.33,1787.76,1798.67,5199.0,1789.99,1801.33,1787.76,1798.67,5199.0
2025-04-24 09:30:00,1796.68,1803.0,1790.0,1797.34,1289.0,1796.68,1803.0,1790.0,1797.34,1289.0
2025-04-24 10:00:00,1799.39,1800.0,1790.28,1799.82,1153.0,1799.39,1800.0,1790.28,1799.82,1153.0
2025-04-24 10:30:00,1800.89,1800.89,1793.61,1799.24,1283.0,1800.89,1800.89,1793.61,1799.24,1283.0
2025-04-24 11:00:00,1799.5,1804.34,1799.24,1799.58,743.0,1799.5,1804.34,1799.24,1799.58,743.0
2025-04-24 11:30:00,1798.27,1805.61,1798.26,1805.61,1109.0,1798.27,1805.61,1798.26,1805.61,1109.0
2025-04-24 12:00:00,1803.64,1810.77,1803.14,1809.01,1174.0,1803.64,1810.77,1803.14,1809.01,1174.0
2025-04-24 12:30:00,1812.3,1812.67,1809.6,1812.64,764.0,1812.3,1812.67,1809.6,1812.64,764.0
2025-04-24 13:00:00,1810.09,1810.84,1802.77,1804.52,1219.0,1810.09,1810.84,1802.77,1804.52,1219.0
2025-04-24 13:30:00,1804.23,1807.23,1803.4,1805.98,2071.0,1804.23,1807.23,1803.4,1805.98,2071.0
2025-04-24 14:00:00,1805.3,1808.1,1800.89,1803.21,656.0,1805.3,1808.1,1800.89,1803.21,656.0
2025-04-24 14:30:00,1803.21,1808.84,1801.48,1806.7,1084.0,1803.21,1808.84,1801.48,1806.7,1084.0
2025-04-24 15:00:00,1804.66,1809.6,1803.96,1807.04,631.0,1804.66,1809.6,1803.96,1807.04,631.0
2025-04-24 15:30:00,1808.98,1811.92,1802.44,1811.92,4797.0,1808.98,1811.92,1802.44,1811.92,4797.0
2025-04-25 09:30:00,1795.12,1805.2,1789.36,1789.37,2228.0,1795.12,1805.2,1789.36,1789.37,2228.0
2025-04-25 10:00:00,1789.77,1798.56,1785.61,1788.76,3000.0,1789.77,1798.56,1785.61,1788.76,3000.0
2025-04-25 10:30:00,1788.76,1795.88,1787.19,1794.79,5223.0,1788.76,1795.88,1787.19,1794.79,5223.0
2025-04-25 11:00:00,1790.97,1795.49,1790.73,1795.27,1385.0,1790.97,1795.49,1790.73,1795.27,1385.0
2025-04-25 11:30:00,1794.31,1795.6,1791.36,1793.64,1154.0,1794.31,1795.6,1791.36,1793.64,1154.0
2025-04-25 12:00:00,1793.62,1802.66,1793.6,1801.14,2112.0,1793.62,1802.66,1793.6,1801.14,2112.0
2025-04-25 12:30:00,1801.23,1802.29,1795.34,1798.24,2685.0,1801.23,1802.29,1795.34,1798.24,2685.0
2025-04-25 13:00:00,1797.81,1798.37,1794.51,1796.91,1729.0,1797.81,1798.37,1794.51,1796.91,1729.0
2025-04-25 13:30:00,1798.04,1799.34,1787.71,1788.35,1278.0,1798.04,1799.34,1787.71,1788.35,1278.0
2025-04-25 14:00:00,1788.5,1794.95,1788.5,1793.36,1445.0,1788.5,1794.95,1788.5,1793.36,1445.0
2025-04-25 14:30:00,1793.57,1795.12,1789.74,1789.74,1292.0,1793.57,1795.12,1789.74,1789.74,1292.0
2025-04-25 15:00:00,1790.93,1795.89,1790.92,1792.29,1672.0,1790.93,1795.89,1790.92,1792.29,1672.0
2025-04-25 15:30:00,1791.96,1806.68,1789.72,1803.41,11373.0,1791.96,1806.68,1789.72,1803.41,11373.0
2025-04-28 09:30:00,1805.0,1829.57,1805.0,1817.85,1156.0,1805.0,1829.57,1805.0,1817.85,1156.0
2025-04-28 10:00:00,1816.37,1825.16,1812.8,1821.03,479.0,1816.37,1825.16,1812.8,1821.03,479.0
2025-04-28 10:30:00,1819.33,1824.42,1816.53,1824.0,626.0,1819.33,1824.42,1816.53,1824.0,626.0
2025-04-28 11:00:00,1824.43,1826.07,1812.7,1813.64,1458.0,1824.43,1826.07,1812.7,1813.64,1458.0
2025-04-28 11:30:00,1811.54,1813.64,1806.54,1811.83,3062.0,1811.54,1813.64,1806.54,1811.83,3062.0
2025-04-28 12:00:00,1811.35,1811.35,1806.54,1809.21,869.0,1811.35,1811.35,1806.54,1809.21,869.0
2025-04-28 12:30:00,1810.36,1810.52,1806.57,1808.63,592.0,1810.36,1810.52,1806.57,1808.63,592.0
2025-04-28 13:00:00,1809.64,1809.64,1800.9,1802.1,620.0,1809.64,1809.64,1800.9,1802.1,620.0
2025-04-28 13:30:00,1800.98,1803.36,1799.85,1801.57,666.0,1800.98,1803.36,1799.85,1801.57,666.0
2025-04-28 14:00:00,1802.19,1804.02,1798.93,1801.84,1032.0,1802.19,1804.02,1798.93,1801.84,1032.0
2025-04-28 14:30:00,1803.5,1804.06,1800.51,1801.56,740.0,1803.5,1804.06,1800.51,1801.56,740.0
2025-04-28 15:00:00,1802.21,1805.08,1802.21,1804.71,580.0,1802.21,1805.08,1802.21,1804.71,580.0
2025-04-28 15:30:00,1804.63,1814.31,1802.99,1813.02,6768.0,1804.63,1814.31,1802.99,1813.02,6768.0
2025-04-29 09:30:00,1804.87,1821.06,1800.59,1809.66,996.0,1804.87,1821.06,1800.59,1809.66,996.0
2025-04-29 10:00:00,1811.52,1811.52,1798.12,1798.22,725.0,1811.52,1811.52,1798.12,1798.22,725.0
2025-04-29 10:30:00,1799.87,1807.73,1799.87,1807.73,515.0,1799.87,1807.73,1799.87,1807.73,515.0
2025-04-29 11:00:00,1805.56,1808.25,1802.85,1806.68,364.0,1805.56,1808.25,1802.85,1806.68,364.0
2025-04-29 11:30:00,1807.32,1809.13,1803.87,1807.02,495.0,1807.32,1809.13,1803.87,1807.02,495.0
2025-04-29 12:00:00,1808.27,1813.52,1805.97,1810.46,3885.0,1808.27,1813.52,1805.97,1810.46,3885.0
2025-04-29 12:30:00,1810.37,1810.71,1804.72,1806.48,645.0,1810.37,1810.71,1804.72,1806.48,645.0
2025-04-29 13:00:00,1805.69,1812.28,1805.69,1811.6,2997.0,1805.69,1812.28,1805.69,1811.6,2997.0
2025-04-29 13:30:00,1812.83,1818.56,1812.7,1818.56,823.0,1812.83,1818.56,1812.7,1818.56,823.0
2025-04-29 14:00:00,1818.14,1820.89,1817.51,1818.31,2667.0,1818.14,1820.89,1817.51,1818.31,2667.0
2025-04-29 14:30:00,1818.31,1819.55,1812.98,1814.77,1109.0,1818.31,1819.55,1812.98,1814.77,1109.0
2025-04-29 15:00:00,1814.42,1819.62,1814.42,1816.15,1940.0,1814.42,1819.62,1814.42,1816.15,1940.0
2025-04-29 15:30:00,1816.69,1824.25,1815.01,1822.16,4584.0,1816.69,1824.25,1815.01,1822.16,4584.0
2025-04-30 09:30:00,1806.49,1809.34,1770.37,1773.39,1803.0,1806.49,1809.34,1770.37,1773.39,1803.0
2025-04-30 10:00:00,1773.39,1793.71,1773.39,1788.15,1636.0,1773.39,1793.71,1773.39,1788.15,1636.0
2025-04-30 10:30:00,1788.51,1792.49,1784.0,1792.01,1817.0,1788.51,1792.49,1784.0,1792.01,1817.0
2025-04-30 11:00:00,1790.99,1796.72,1790.66,1794.88,903.0,1790.99,1796.72,1790.66,1794.88,903.0
2025-04-30 11:30:00,1794.88,1798.84,1794.0,1798.09,1590.0,1794.88,1798.84,1794.0,1798.09,1590.0
2025-04-30 12:00:00,1796.17,1797.57,1791.92,1792.76,1164.0,1796.17,1797.57,1791.92,1792.76,1164.0
2025-04-30 12:30:00,1791.4,1798.63,1789.46,1797.23,1092.0,1791.4,1798.63,1789.46,1797.23,1092.0
2025-04-30 13:00:00,1798.13,1798.68,1793.11,1797.79,693.0,1798.13,1798.68,1793.11,1797.79,693.0
2025-04-30 13:30:00,1799.98,1802.62,1798.89,1799.9,1684.0,1799.98,1802.62,1798.89,1799.9,1684.0
2025-04-30 14:00:00,1799.08,1800.0,1791.2,1791.31,1227.0,1799.08,1800.0,1791.2,1791.31,1227.0
2025-04-30 14:30:00,1791.79,1794.01,1787.98,1787.99,1455.0,1791.79,1794.01,1787.98,1787.99,1455.0
2025-04-30 15:00:00,1789.92,1795.08,1789.04,1791.88,1701.0,1789.92,1795.08,1789.04,1791.88,1701.0
2025-04-30 15:30:00,1791.87,1819.17,1790.39,1818.89,7624.0,1791.87,1819.17,1790.39,1818.89,7624.0
2025-05-01 09:30:00,1802.71,1812.75,1766.03,1780.72,7336.0,1802.71,1812.75,1766.03,1780.72,7336.0
2025-05-01 10:00:00,1782.74,1822.19,1780.69,1815.91,2676.0,1782.74,1822.19,1780.69,1815.91,2676.0
2025-05-01 10:30:00,1814.72,1816.4,1800.79,1812.11,1790.0,1814.72,1816.4,1800.79,1812.11,1790.0
2025-05-01 11:00:00,1812.2,1824.31,1811.33,1820.21,1008.0,1812.2,1824.31,1811.33,1820.21,1008.0
2025-05-01 11:30:00,1820.33,1825.36,1815.29,1823.47,1046.0,1820.33,1825.36,1815.29,1823.47,1046.0
2025-05-01 12:00:00,1826.74,1835.81,1823.48,1827.27,3459.0,1826.74,1835.81,1823.48,1827.27,3459.0
2025-05-01 12:30:00,1830.27,1836.45,1822.0,1825.39,1027.0,1830.27,1836.45,1822.0,1825.39,1027.0
2025-05-01 13:00:00,1826.2,1836.96,1826.17,1833.67,707.0,1826.2,1836.96,1826.17,1833.67,707.0
2025-05-01 13:30:00,1831.52,1834.56,1824.43,1827.04,1457.0,1831.52,1834.56,1824.43,1827.04,1457.0
2025-05-01 14:00:00,1825.98,1831.47,1818.21,1821.08,2888.0,1825.98,1831.47,1818.21,1821.08,2888.0
2025-05-01 14:30:00,1821.73,1823.77,1815.07,1820.91,1891.0,1821.73,1823.77,1815.07,1820.91,1891.0
2025-05-01 15:00:00,1822.18,1830.49,1820.93,1830.15,1088.0,1822.18,1830.49,1820.93,1830.15,1088.0
2025-05-01 15:30:00,1831.64,1838.35,1824.56,1826.87,6000.0,1831.64,1838.35,1824.56,1826.87,6000.0
2025-05-02 09:30:00,1839.99,1863.07,1832.26,1840.91,2297.0,1839.99,1863.07,1832.26,1840.91,2297.0
2025-05-02 10:00:00,1844.63,1862.45,1843.16,1860.08,1130.0,1844.63,1862.45,1843.16,1860.08,1130.0
2025-05-02 10:30:00,1859.66,1867.97,1857.53,1867.97,1640.0,1859.66,1867.97,1857.53,1867.97,1640.0
2025-05-02 11:00:00,1867.51,1870.1,1859.01,1859.08,1276.0,1867.51,1870.1,1859.01,1859.08,1276.0
2025-05-02 11:30:00,1860.68,1871.57,1860.67,1870.23,1302.0,1860.68,1871.57,1860.67,1870.23,1302.0
2025-05-02 12:00:00,1870.3,1881.06,1870.3,1877.94,2179.0,1870.3,1881.06,1870.3,1877.94,2179.0
2025-05-02 12:30:00,1878.02,1884.63,1877.95,1884.03,920.0,1878.02,1884.63,1877.95,1884.03,920.0
2025-05-02 13:00:00,1884.68,1884.68,1875.59,1875.59,850.0,1884.68,1884.68,1875.59,1875.59,850.0
2025-05-02 13:30:00,1875.82,1879.99,1869.07,1869.07,1197.0,1875.82,1879.99,1869.07,1869.07,1197.0
2025-05-02 14:00:00,1875.44,1877.43,1867.2,1877.01,2251.0,1875.44,1877.43,1867.2,1877.01,2251.0
2025-05-02 14:30:00,1875.89,1881.57,1874.57,1878.08,1157.0,1875.89,1881.57,1874.57,1878.08,1157.0
2025-05-02 15:00:00,1878.47,1886.03,1873.9,1882.26,847.0,1878.47,1886.03,1873.9,1882.26,847.0
2025-05-02 15:30:00,1881.84,1884.66,1875.3,1877.35,4307.0,1881.84,1884.66,1875.3,1877.35,4307.0
2025-05-05 09:30:00,1873.68,1875.99,1855.0,1871.57,1648.0,1873.68,1875.99,1855.0,1871.57,1648.0
2025-05-05 10:00:00,1866.85,1875.13,1865.0,1870.97,1148.0,1866.85,1875.13,1865.0,1870.97,1148.0
2025-05-05 10:30:00,1872.26,1881.6,1872.06,1874.75,623.0,1872.26,1881.6,1872.06,1874.75,623.0
2025-05-05 11:00:00,1874.46,1877.13,1872.7,1877.0,421.0,1874.46,1877.13,1872.7,1877.0,421.0
2025-05-05 11:30:00,1876.99,1883.61,1873.02,1882.0,1249.0,1876.99,1883.61,1873.02,1882.0,1249.0
2025-05-05 12:00:00,1881.0,1881.35,1876.63,1879.24,1034.0,1881.0,1881.35,1876.63,1879.24,1034.0
2025-05-05 12:30:00,1877.72,1877.72,1871.27,1873.65,956.0,1877.72,1877.72,1871.27,1873.65,956.0
2025-05-05 13:00:00,1871.57,1873.52,1868.94,1869.8,767.0,1871.57,1873.52,1868.94,1869.8,767.0
2025-05-05 13:30:00,1867.38,1872.73,1866.86,1872.73,346.0,1867.38,1872.73,1866.86,1872.73,346.0
2025-05-05 14:00:00,1870.54,1874.08,1870.21,1873.58,488.0,1870.54,1874.08,1870.21,1873.58,488.0
2025-05-05 14:30:00,1873.98,1874.63,1870.52,1871.46,754.0,1873.98,1874.63,1870.52,1871.46,754.0
2025-05-05 15:00:00,1871.46,1872.08,1865.3,1865.3,973.0,1871.46,1872.08,1865.3,1865.3,973.0
2025-05-05 15:30:00,1866.26,1871.44,1864.9,1868.58,4258.0,1866.26,1871.44,1864.9,1868.58,4258.0
2025-05-06 09:30:00,1857.68,1867.0,1855.0,1864.71,1615.0,1857.68,1867.0,1855.0,1864.71,1615.0
2025-05-06 10:00:00,1865.29,1876.73,1864.01,1874.37,1124.0,1865.29,1876.73,1864.01,1874.37,1124.0
2025-05-06 10:30:00,1874.37,1874.56,1865.28,1870.07,1810.0,1874.37,1874.56,1865.28,1870.07,1810.0
2025-05-06 11:00:00,1868.35,1878.37,1868.35,1877.33,856.0,1868.35,1878.37,1868.35,1877.33,856.0
2025-05-06 11:30:00,1877.33,1879.18,1874.14,1875.17,1209.0,1877.33,1879.18,1874.14,1875.17,1209.0
2025-05-06 12:00:00,1876.95,1886.4,1874.3,1879.86,1347.0,1876.95,1886.4,1874.3,1879.86,1347.0
2025-05-06 12:30:00,1880.71,1880.71,1876.89,1878.08,642.0,1880.71,1880.71,1876.89,1878.08,642.0
2025-05-06 13:00:00,1877.56,1880.75,1876.72,1879.07,795.0,1877.56,1880.75,1876.72,1879.07,795.0
2025-05-06 13:30:00,1877.84,1877.84,1871.64,1873.38,1237.0,1877.84,1877.84,1871.64,1873.38,1237.0
2025-05-06 14:00:00,1873.25,1877.33,1872.17,1876.72,1864.0,1873.25,1877.33,1872.17,1876.72,1864.0
2025-05-06 14:30:00,1879.56,1879.56,1874.97,1877.51,1700.0,1879.56,1879.56,1874.97,1877.51,1700.0
2025-05-06 15:00:00,1876.15,1878.9,1872.74,1872.74,2139.0,1876.15,1878.9,1872.74,1872.74,2139.0
2025-05-06 15:30:00,1871.99,1877.58,1871.64,1876.35,6048.0,1871.99,1877.58,1871.64,1876.35,6048.0
2025-05-07 09:30:00,1874.43,1889.45,1870.51,1885.22,2016.0,1874.43,1889.45,1870.51,1885.22,2016.0
2025-05-07 10:00:00,1882.11,1884.78,1878.12,1878.12,1222.0,1882.11,1884.78,1878.12,1878.12,1222.0
2025-05-07 10:30:00,1876.54,1881.93,1875.36,1879.37,1298.0,1876.54,1881.93,1875.36,1879.37,1298.0
2025-05-07 11:00:00,1877.61,1884.0,1877.47,1880.84,5039.0,1877.61,1884.0,1877.47,1880.84,5039.0
2025-05-07 11:30:00,1884.1,1884.11,1877.7,1882.33,2337.0,1884.1,1884.11,1877.7,1882.33,2337.0
2025-05-07 12:00:00,1882.04,1884.09,1877.79,1877.79,484.0,1882.04,1884.09,1877.79,1877.79,484.0
2025-05-07 12:30:00,1879.22,1889.37,1878.39,1887.19,740.0,1879.22,1889.37,1878.39,1887.19,740.0
2025-05-07 13:00:00,1886.92,1891.26,1886.53,1888.01,617.0,1886.92,1891.26,1886.53,1888.01,617.0
2025-05-07 13:30:00,1889.01,1889.01,1881.92,1885.11,1657.0,1889.01,1889.01,1881.92,1885.11,1657.0
2025-05-07 14:00:00,1883.31,1884.43,1870.95,1876.51,1619.0,1883.31,1884.43,1870.95,1876.51,1619.0
2025-05-07 14:30:00,1875.04,1883.58,1873.4,1880.67,2271.0,1875.04,1883.58,1873.4,1880.67,2271.0
2025-05-07 15:00:00,1880.09,1882.13,1873.11,1874.1,2188.0,1880.09,1882.13,1873.11,1874.1,2188.0
2025-05-07 15:30:00,1873.48,1884.29,1872.21,1880.04,4205.0,1873.48,1884.29,1872.21,1880.04,4205.0
2025-05-08 09:30:00,1884.85,1894.24,1875.0,1888.32,2847.0,1884.85,1894.24,1875.0,1888.32,2847.0
2025-05-08 10:00:00,1887.73,1894.51,1885.88,1890.1,2728.0,1887.73,1894.51,1885.88,1890.1,2728.0
2025-05-08 10:30:00,1890.17,1895.43,1882.32,1883.96,1365.0,1890.17,1895.43,1882.32,1883.96,1365.0
2025-05-08 11:00:00,1885.6,1893.48,1883.24,1892.32,1995.0,1885.6,1893.48,1883.24,1892.32,1995.0
2025-05-08 11:30:00,1891.47,1899.0,1889.63,1889.63,1557.0,1891.47,1899.0,1889.63,1889.63,1557.0
2025-05-08 12:00:00,1891.3,1894.6,1888.42,1890.05,1659.0,1891.3,1894.6,1888.42,1890.05,1659.0
2025-05-08 12:30:00,1890.55,1892.8,1889.37,1891.4,1118.0,1890.55,1892.8,1889.37,1891.4,1118.0
2025-05-08 13:00:00,1890.93,1891.99,1888.68,1890.68,781.0,1890.93,1891.99,1888.68,1890.68,781.0
2025-05-08 13:30:00,1889.38,1891.52,1885.27,1886.23,1068.0,1889.38,1891.52,1885.27,1886.23,1068.0
2025-05-08 14:00:00,1886.23,1892.58,1885.98,1890.97,1095.0,1886.23,1892.58,1885.98,1890.97,1095.0
2025-05-08 14:30:00,1892.54,1901.63,1891.38,1893.88,3239.0,1892.54,1901.63,1891.38,1893.88,3239.0
2025-05-08 15:00:00,1892.38,1894.28,1887.66,1891.52,2039.0,1892.38,1894.28,1887.66,1891.52,2039.0
2025-05-08 15:30:00,1890.88,1891.29,1875.48,1885.76,6565.0,1890.88,1891.29,1875.48,1885.76,6565.0
2025-05-09 09:30:00,1897.31,1901.88,1881.43,1893.0,3036.0,1897.31,1901.88,1881.43,1893.0,3036.0
2025-05-09 10:00:00,1896.08,1898.75,1892.44,1892.51,3288.0,1896.08,1898.75,1892.44,1892.51,3288.0
2025-05-09 10:30:00,1896.02,1900.0,1891.95,1900.0,1688.0,1896.02,1900.0,1891.95,1900.0,1688.0
2025-05-09 11:00:00,1899.97,1900.15,1893.01,1896.87,2408.0,1899.97,1900.15,1893.01,1896.87,2408.0
2025-05-09 11:30:00,1898.15,1902.06,1896.58,1902.06,905.0,1898.15,1902.06,1896.58,1902.06,905.0
2025-05-09 12:00:00,1901.7,1901.7,1894.28,1896.79,859.0,1901.7,1901.7,1894.28,1896.79,859.0
2025-05-09 12:30:00,1896.5,1900.94,1895.8,1899.08,1872.0,1896.5,1900.94,1895.8,1899.08,1872.0
2025-05-09 13:00:00,1899.52,1906.19,1898.68,1906.19,1879.0,1899.52,1906.19,1898.68,1906.19,1879.0
2025-05-09 13:30:00,1905.71,1906.33,1901.84,1904.19,1738.0,1905.71,1906.33,1901.84,1904.19,1738.0
2025-05-09 14:00:00,1904.85,1904.85,1895.66,1896.65,1629.0,1904.85,1904.85,1895.66,1896.65,1629.0
2025-05-09 14:30:00,1896.97,1898.77,1896.05,1897.73,716.0,1896.97,1898.77,1896.05,1897.73,716.0
2025-05-09 15:00:00,1897.73,1901.32,1897.53,1901.12,1123.0,1897.73,1901.32,1897.53,1901.12,1123.0
2025-05-09 15:30:00,1901.14,1903.5,1896.82,1901.24,6261.0,1901.14,1903.5,1896.82,1901.24,6261.0
2025-05-12 09:30:00,1925.0,1931.06,1880.81,1908.89,4210.0,1925.0,1931.06,1880.81,1908.89,4210.0
2025-05-12 10:00:00,1905.4,1910.79,1886.42,1887.31,3830.0,1905.4,1910.79,1886.42,1887.31,3830.0
2025-05-12 10:30:00,1892.45,1907.95,1892.44,1902.66,707.0,1892.45,1907.95,1892.44,1902.66,707.0
2025-05-12 11:00:00,1904.27,1905.95,1891.01,1895.18,1404.0,1904.27,1905.95,1891.01,1895.18,1404.0
2025-05-12 11:30:00,1895.18,1899.28,1893.21,1897.64,619.0,1895.18,1899.28,1893.21,1897.64,619.0
2025-05-12 12:00:00,1897.64,1905.65,1896.0,1903.75,557.0,1897.64,1905.65,1896.0,1903.75,557.0
2025-05-12 12:30:00,1903.75,1907.5,1901.34,1907.5,512.0,1903.75,1907.5,1901.34,1907.5,512.0
2025-05-12 13:00:00,1907.59,1910.5,1900.89,1902.47,554.0,1907.59,1910.5,1900.89,1902.47,554.0
2025-05-12 13:30:00,1900.38,1907.05,1900.38,1907.05,425.0,1900.38,1907.05,1900.38,1907.05,425.0
2025-05-12 14:00:00,1907.15,1910.19,1904.98,1908.92,937.0,1907.15,1910.19,1904.98,1908.92,937.0
2025-05-12 14:30:00,1911.32,1912.69,1909.3,1911.0,1125.0,1911.32,1912.69,1909.3,1911.0,1125.0
2025-05-12 15:00:00,1909.2,1915.56,1909.2,1915.56,596.0,1909.2,1915.56,1909.2,1915.56,596.0
2025-05-12 15:30:00,1915.17,1919.0,1913.63,1918.71,5613.0,1915.17,1919.0,1913.63,1918.71,5613.0
2025-05-13 09:30:00,1920.34,1938.0,1918.82,1937.76,1340.0,1920.34,1938.0,1918.82,1937.76,1340.0
2025-05-13 10:00:00,1936.79,1939.97,1931.86,1938.46,2762.0,1936.79,1939.97,1931.86,1938.46,2762.0
2025-05-13 10:30:00,1937.12,1937.13,1924.32,1926.17,1143.0,1937.12,1937.13,1924.32,1926.17,1143.0
2025-05-13 11:00:00,1926.08,1931.11,1924.32,1931.11,1237.0,1926.08,1931.11,1924.32,1931.11,1237.0
2025-05-13 11:30:00,1931.11,1934.02,1929.56,1930.74,2706.0,1931.11,1934.02,1929.56,1930.74,2706.0
2025-05-13 12:00:00,1930.26,1933.02,1928.0,1928.48,1499.0,1930.26,1933.02,1928.0,1928.48,1499.0
2025-05-13 12:30:00,1928.54,1932.59,1925.44,1930.81,1526.0,1928.54,1932.59,1925.44,1930.81,1526.0
2025-05-13 13:00:00,1930.65,1932.71,1925.9,1931.22,1529.0,1930.65,1932.71,1925.9,1931.22,1529.0
2025-05-13 13:30:00,1932.91,1935.0,1929.53,1931.38,2475.0,1932.91,1935.0,1929.53,1931.38,2475.0
2025-05-13 14:00:00,1931.48,1935.16,1925.47,1926.45,2509.0,1931.48,1935.16,1925.47,1926.45,2509.0
2025-05-13 14:30:00,1925.18,1926.14,1920.36,1924.1,5977.0,1925.18,1926.14,1920.36,1924.1,5977.0
2025-05-13 15:00:00,1925.28,1927.53,1923.11,1924.88,1483.0,1925.28,1927.53,1923.11,1924.88,1483.0
2025-05-13 15:30:00,1925.82,1928.11,1913.51,1914.55,9824.0,1925.82,1928.11,1913.51,1914.55,9824.0
2025-05-14 09:30:00,1914.0,1914.07,1892.18,1897.62,2726.0,1914.0,1914.07,1892.18,1897.62,2726.0
2025-05-14 10:00:00,1900.01,1903.64,1895.0,1895.45,1902.0,1900.01,1903.64,1895.0,1895.45,1902.0
2025-05-14 10:30:00,1895.45,1895.94,1886.13,1888.39,2729.0,1895.45,1895.94,1886.13,1888.39,2729.0
2025-05-14 11:00:00,1888.52,1888.86,1883.96,1885.55,1892.0,1888.52,1888.86,1883.96,1885.55,1892.0
2025-05-14 11:30:00,1886.64,1887.43,1877.27,1879.13,1308.0,1886.64,1887.43,1877.27,1879.13,1308.0
2025-05-14 12:00:00,1879.5,1883.86,1878.98,1878.99,994.0,1879.5,1883.86,1878.98,1878.99,994.0
2025-05-14 12:30:00,1881.21,1881.21,1870.48,1875.28,1178.0,1881.21,1881.21,1870.48,1875.28,1178.0
2025-05-14 13:00:00,1874.92,1874.97,1867.3,1872.57,1357.0,1874.92,1874.97,1867.3,1872.57,1357.0
2025-05-14 13:30:00,1872.57,1877.96,1871.25,1877.18,1321.0,1872.57,1877.96,1871.25,1877.18,1321.0
2025-05-14 14:00:00,1877.19,1877.25,1870.91,1872.54,2292.0,1877.19,1877.25,1870.91,1872.54,2292.0
2025-05-14 14:30:00,1872.83,1875.89,1871.55,1872.62,1151.0,1872.83,1875.89,1871.55,1872.62,1151.0
2025-05-14 15:00:00,1872.31,1875.96,1868.67,1870.53,3307.0,1872.31,1875.96,1868.67,1870.53,3307.0
2025-05-14 15:30:00,1871.36,1873.71,1865.71,1866.24,6404.0,1871.36,1873.71,1865.71,1866.24,6404.0
2025-05-15 09:30:00,1872.97,1894.2,1866.29,1888.67,1932.0,1872.97,1894.2,1866.29,1888.67,1932.0
2025-05-15 10:00:00,1885.54,1891.52,1881.16,1888.26,1700.0,1885.54,1891.52,1881.16,1888.26,1700.0
2025-05-15 10:30:00,1887.92,1891.97,1883.09,1884.33,1025.0,1887.92,1891.97,1883.09,1884.33,1025.0
2025-05-15 11:00:00,1884.33,1887.73,1881.3,1883.41,1475.0,1884.33,1887.73,1881.3,1883.41,1475.0
2025-05-15 11:30:00,1883.4,1893.12,1882.49,1892.46,1332.0,1883.4,1893.12,1882.49,1892.46,1332.0
2025-05-15 12:00:00,1892.19,1894.61,1884.33,1886.5,991.0,1892.19,1894.61,1884.33,1886.5,991.0
2025-05-15 12:30:00,1886.65,1887.6,1884.44,1886.06,342.0,1886.65,1887.6,1884.44,1886.06,342.0
2025-05-15 13:00:00,1887.18,1889.32,1885.88,1888.54,760.0,1887.18,1889.32,1885.88,1888.54,760.0
2025-05-15 13:30:00,1887.78,1891.11,1885.43,1889.58,1278.0,1887.78,1891.11,1885.43,1889.58,1278.0
2025-05-15 14:00:00,1889.94,1897.57,1888.84,1895.97,2857.0,1889.94,1897.57,1888.84,1895.97,2857.0
2025-05-15 14:30:00,1895.64,1902.58,1895.64,1902.52,1269.0,1895.64,1902.58,1895.64,1902.52,1269.0
2025-05-15 15:00:00,1901.15,1904.35,1896.34,1901.72,5061.0,1901.15,1904.35,1896.34,1901.72,5061.0
2025-05-15 15:30:00,1902.87,1903.66,1897.55,1897.57,6366.0,1902.87,1903.66,1897.55,1897.57,6366.0
2025-05-16 09:30:00,1893.08,1907.18,1891.32,1905.51,1207.0,1893.08,1907.18,1891.32,1905.51,1207.0
2025-05-16 10:00:00,1906.91,1910.96,1899.32,1903.1,1404.0,1906.91,1910.96,1899.32,1903.1,1404.0
2025-05-16 10:30:00,1903.08,1914.63,1903.08,1914.39,565.0,1903.08,1914.63,1903.08,1914.39,565.0
2025-05-16 11:00:00,1914.61,1915.57,1912.2,1914.42,1301.0,1914.61,1915.57,1912.2,1914.42,1301.0
2025-05-16 11:30:00,1914.99,1916.76,1911.49,1916.76,1976.0,1914.99,1916.76,1911.49,1916.76,1976.0
2025-05-16 12:00:00,1915.54,1917.24,1914.31,1916.19,498.0,1915.54,1917.24,1914.31,1916.19,498.0
2025-05-16 12:30:00,1915.07,1917.33,1911.47,1914.76,1196.0,1915.07,1917.33,1911.47,1914.76,1196.0
2025-05-16 13:00:00,1912.79,1917.16,1912.79,1915.99,2078.0,1912.79,1917.16,1912.79,1915.99,2078.0
2025-05-16 13:30:00,1915.47,1916.2,1912.8,1914.62,2202.0,1915.47,1916.2,1912.8,1914.62,2202.0
2025-05-16 14:00:00,1914.62,1917.52,1913.48,1915.49,596.0,1914.62,1917.52,1913.48,1915.49,596.0
2025-05-16 14:30:00,1915.55,1919.46,1915.55,1916.53,1287.0,1915.55,1919.46,1915.55,1916.53,1287.0
2025-05-16 15:00:00,1917.2,1919.38,1916.45,1918.52,1006.0,1917.2,1919.38,1916.45,1918.52,1006.0
2025-05-16 15:30:00,1918.61,1920.28,1914.81,1918.95,3301.0,1918.61,1920.28,1914.81,1918.95,3301.0
2025-05-19 09:30:00,1916.0,1925.82,1900.94,1918.16,2141.0,1916.0,1925.82,1900.94,1918.16,2141.0
2025-05-19 10:00:00,1915.97,1922.33,1915.44,1918.08,784.0,1915.97,1922.33,1915.44,1918.08,784.0
2025-05-19 10:30:00,1918.08,1920.58,1915.8,1920.19,582.0,1918.08,1920.58,1915.8,1920.19,582.0
2025-05-19 11:00:00,1918.12,1920.41,1911.8,1913.68,861.0,1918.12,1920.41,1911.8,1913.68,861.0
2025-05-19 11:30:00,1913.09,1913.12,1909.4,1912.07,3110.0,1913.09,1913.12,1909.4,1912.07,3110.0
2025-05-19 12:00:00,1913.4,1917.61,1911.16,1916.83,731.0,1913.4,1917.61,1911.16,1916.83,731.0
2025-05-19 12:30:00,1916.22,1919.71,1916.21,1919.3,358.0,1916.22,1919.71,1916.21,1919.3,358.0
2025-05-19 13:00:00,1918.62,1920.93,1918.61,1918.87,712.0,1918.62,1920.93,1918.61,1918.87,712.0
2025-05-19 13:30:00,1918.87,1922.89,1915.02,1916.57,1502.0,1918.87,1922.89,1915.02,1916.57,1502.0
2025-05-19 14:00:00,1916.1,1918.0,1912.59,1917.69,791.0,1916.1,1918.0,1912.59,1917.69,791.0
2025-05-19 14:30:00,1917.99,1917.99,1914.26,1915.91,627.0,1917.99,1917.99,1914.26,1915.91,627.0
2025-05-19 15:00:00,1916.19,1916.38,1906.86,1908.94,2184.0,1916.19,1916.38,1906.86,1908.94,2184.0
2025-05-19 15:30:00,1912.48,1921.78,1910.95,1918.49,6396.0,1912.48,1921.78,1910.95,1918.49,6396.0
2025-05-20 09:30:00,1909.37,1915.87,1903.87,1911.29,1565.0,1909.37,1915.87,1903.87,1911.29,1565.0
2025-05-20 10:00:00,1910.28,1911.2,1901.3,1904.73,1343.0,1910.28,1911.2,1901.3,1904.73,1343.0
2025-05-20 10:30:00,1904.67,1906.54,1902.08,1902.08,449.0,1904.67,1906.54,1902.08,1902.08,449.0
2025-05-20 11:00:00,1901.3,1902.11,1896.95,1896.95,1302.0,1901.3,1902.11,1896.95,1896.95,1302.0
2025-05-20 11:30:00,1898.29,1899.56,1895.3,1899.32,912.0,1898.29,1899.56,1895.3,1899.32,912.0
2025-05-20 12:00:00,1899.21,1899.21,1895.06,1895.85,615.0,1899.21,1899.21,1895.06,1895.85,615.0
2025-05-20 12:30:00,1898.73,1900.33,1896.89,1899.72,276.0,1898.73,1900.33,1896.89,1899.72,276.0
2025-05-20 13:00:00,1899.48,1902.42,1897.66,1897.66,1123.0,1899.48,1902.42,1897.66,1897.66,1123.0
2025-05-20 13:30:00,1899.97,1899.98,1895.47,1896.93,1024.0,1899.97,1899.98,1895.47,1896.93,1024.0
2025-05-20 14:00:00,1896.15,1897.92,1892.15,1895.39,1252.0,1896.15,1897.92,1892.15,1895.39,1252.0
2025-05-20 14:30:00,1895.39,1898.05,1894.09,1894.09,682.0,1895.39,1898.05,1894.09,1894.09,682.0
2025-05-20 15:00:00,1896.49,1899.48,1893.79,1897.81,1040.0,1896.49,1899.48,1893.79,1897.81,1040.0
2025-05-20 15:30:00,1898.13,1901.73,1895.25,1899.04,10066.0,1898.13,1901.73,1895.25,1899.04,10066.0
2025-05-21 09:30:00,1888.0,1890.0,1877.11,1881.53,2608.0,1888.0,1890.0,1877.11,1881.53,2608.0
2025-05-21 10:00:00,1883.41,1887.03,1880.47,1883.53,1156.0,1883.41,1887.03,1880.47,1883.53,1156.0
2025-05-21 10:30:00,1878.75,1879.01,1872.52,1875.91,852.0,1878.75,1879.01,1872.52,1875.91,852.0
2025-05-21 11:00:00,1873.06,1881.49,1873.05,1876.71,1146.0,1873.06,1881.49,1873.05,1876.71,1146.0
2025-05-21 11:30:00,1876.66,1879.99,1876.15,1878.17,653.0,1876.66,1879.99,1876.15,1878.17,653.0
2025-05-21 12:00:00,1878.79,1880.71,1876.0,1877.5,722.0,1878.79,1880.71,1876.0,1877.5,722.0
2025-05-21 12:30:00,1878.05,1881.28,1877.57,1878.61,880.0,1878.05,1881.28,1877.57,1878.61,880.0
2025-05-21 13:00:00,1878.58,1879.26,1862.3,1863.84,3370.0,1878.58,1879.26,1862.3,1863.84,3370.0
2025-05-21 13:30:00,1864.41,1872.08,1860.49,1862.25,1743.0,1864.41,1872.08,1860.49,1862.25,1743.0
2025-05-21 14:00:00,1862.25,1865.33,1859.95,1863.68,2692.0,1862.25,1865.33,1859.95,1863.68,2692.0
2025-05-21 14:30:00,1863.68,1867.08,1862.99,1863.81,1547.0,1863.68,1867.08,1862.99,1863.81,1547.0
2025-05-21 15:00:00,1864.73,1866.2,1859.66,1861.47,3755.0,1864.73,1866.2,1859.66,1861.47,3755.0
2025-05-21 15:30:00,1861.58,1866.61,1860.0,1862.3,10156.0,1861.58,1866.61,1860.0,1862.3,10156.0
2025-05-22 09:30:00,1864.55,1866.35,1849.0,1851.83,1895.0,1864.55,1866.35,1849.0,1851.83,1895.0
2025-05-22 10:00:00,1852.0,1855.0,1846.22,1847.02,864.0,1852.0,1855.0,1846.22,1847.02,864.0
2025-05-22 10:30:00,1847.37,1849.55,1842.84,1849.55,1150.0,1847.37,1849.55,1842.84,1849.55,1150.0
2025-05-22 11:00:00,1851.89,1854.77,1851.89,1853.48,705.0,1851.89,1854.77,1851.89,1853.48,705.0
2025-05-22 11:30:00,1853.48,1857.21,1852.06,1854.87,1089.0,1853.48,1857.21,1852.06,1854.87,1089.0
2025-05-22 12:00:00,1854.79,1858.95,1854.52,1854.71,846.0,1854.79,1858.95,1854.52,1854.71,846.0
2025-05-22 12:30:00,1854.14,1855.37,1850.92,1850.92,730.0,1854.14,1855.37,1850.92,1850.92,730.0
2025-05-22 13:00:00,1851.03,1857.29,1849.97,1857.19,641.0,1851.03,1857.29,1849.97,1857.19,641.0
2025-05-22 13:30:00,1856.98,1858.51,1856.89,1856.89,807.0,1856.98,1858.51,1856.89,1856.89,807.0
2025-05-22 14:00:00,1857.78,1859.75,1857.39,1858.08,1219.0,1857.78,1859.75,1857.39,1858.08,1219.0
2025-05-22 14:30:00,1858.88,1862.26,1856.66,1862.26,1453.0,1858.88,1862.26,1856.66,1862.26,1453.0
2025-05-22 15:00:00,1863.27,1866.75,1861.4,1865.98,1191.0,1863.27,1866.75,1861.4,1865.98,1191.0
2025-05-22 15:30:00,1865.97,1866.98,1856.99,1856.99,5763.0,1865.97,1866.98,1856.99,1856.99,5763.0
2025-05-23 09:30:00,1841.93,1857.49,1830.8,1855.67,1041.0,1841.93,1857.49,1830.8,1855.67,1041.0
2025-05-23 10:00:00,1855.26,1856.59,1850.34,1856.42,655.0,1855.26,1856.59,1850.34,1856.42,655.0
2025-05-23 10:30:00,1859.46,1861.11,1856.19,1858.07,527.0,1859.46,1861.11,1856.19,1858.07,527.0
2025-05-23 11:00:00,1858.71,1862.86,1857.63,1861.27,590.0,1858.71,1862.86,1857.63,1861.27,590.0
2025-05-23 11:30:00,1859.95,1864.16,1859.42,1859.42,1250.0,1859.95,1864.16,1859.42,1859.42,1250.0
2025-05-23 12:00:00,1859.83,1863.29,1858.72,1860.55,1275.0,1859.83,1863.29,1858.72,1860.55,1275.0
2025-05-23 12:30:00,1861.59,1863.24,1859.74,1861.96,593.0,1861.59,1863.24,1859.74,1861.96,593.0
2025-05-23 13:00:00,1862.3,1866.95,1862.14,1865.83,764.0,1862.3,1866.95,1862.14,1865.83,764.0
2025-05-23 13:30:00,1866.67,1866.67,1863.36,1863.5,1056.0,1866.67,1866.67,1863.36,1863.5,1056.0
2025-05-23 14:00:00,1863.94,1867.41,1862.68,1863.31,3750.0,1863.94,1867.41,1862.68,1863.31,3750.0
2025-05-23 14:30:00,1863.5,1865.39,1862.17,1862.41,1111.0,1863.5,1865.39,1862.17,1862.41,1111.0
2025-05-23 15:00:00,1861.08,1864.51,1859.32,1860.81,862.0,1861.08,1864.51,1859.32,1860.81,862.0
2025-05-23 15:30:00,1860.63,1863.51,1858.36,1858.49,3427.0,1860.63,1863.51,1858.36,1858.49,3427.0
2025-05-27 09:30:00,1873.12,1880.12,1869.02,1872.19,2069.0,1873.12,1880.12,1869.02,1872.19,2069.0
2025-05-27 10:00:00,1872.73,1887.6,1872.73,1885.89,1422.0,1872.73,1887.6,1872.73,1885.89,1422.0
2025-05-27 10:30:00,1885.69,1895.15,1885.69,1891.81,994.0,1885.69,1895.15,1885.69,1891.81,994.0
2025-05-27 11:00:00,1892.97,1893.89,1889.83,1893.24,1724.0,1892.97,1893.89,1889.83,1893.24,1724.0
2025-05-27 11:30:00,1893.25,1899.28,1893.25,1895.16,1484.0,1893.25,1899.28,1893.25,1895.16,1484.0
2025-05-27 12:00:00,1896.67,1902.76,1896.48,1898.14,1112.0,1896.67,1902.76,1896.48,1898.14,1112.0
2025-05-27 12:30:00,1899.68,1905.98,1897.95,1901.35,1765.0,1899.68,1905.98,1897.95,1901.35,1765.0
2025-05-27 13:00:00,1901.83,1906.03,1900.01,1903.2,1177.0,1901.83,1906.03,1900.01,1903.2,1177.0
2025-05-27 13:30:00,1903.26,1908.83,1902.79,1908.83,958.0,1903.26,1908.83,1902.79,1908.83,958.0
2025-05-27 14:00:00,1906.97,1907.42,1904.38,1904.44,560.0,1906.97,1907.42,1904.38,1904.44,560.0
2025-05-27 14:30:00,1904.65,1906.19,1902.18,1902.19,1588.0,1904.65,1906.19,1902.18,1902.19,1588.0
2025-05-27 15:00:00,1902.08,1903.93,1901.18,1902.78,1476.0,1902.08,1903.93,1901.18,1902.78,1476.0
2025-05-27 15:30:00,1902.12,1908.08,1900.83,1908.06,5824.0,1902.12,1908.08,1900.83,1908.06,5824.0
2025-05-28 09:30:00,1900.53,1916.24,1900.53,1906.87,1899.0,1900.53,1916.24,1900.53,1906.87,1899.0
2025-05-28 10:00:00,1905.97,1909.42,1900.0,1900.55,1904.0,1905.97,1909.42,1900.0,1900.55,1904.0
2025-05-28 10:30:00,1900.83,1903.41,1893.65,1895.18,1164.0,1900.83,1903.41,1893.65,1895.18,1164.0
2025-05-28 11:00:00,1895.18,1898.14,1892.63,1896.3,2313.0,1895.18,1898.14,1892.63,1896.3,2313.0
2025-05-28 11:30:00,1895.4,1897.51,1891.17,1895.89,1568.0,1895.4,1897.51,1891.17,1895.89,1568.0
2025-05-28 12:00:00,1897.45,1902.92,1895.94,1900.39,1181.0,1897.45,1902.92,1895.94,1900.39,1181.0
2025-05-28 12:30:00,1900.27,1905.82,1898.93,1902.54,682.0,1900.27,1905.82,1898.93,1902.54,682.0
2025-05-28 13:00:00,1901.42,1905.14,1901.01,1903.15,994.0,1901.42,1905.14,1901.01,1903.15,994.0
2025-05-28 13:30:00,1904.91,1907.52,1901.13,1904.84,1601.0,1904.91,1907.52,1901.13,1904.84,1601.0
2025-05-28 14:00:00,1906.67,1907.27,1904.02,1905.65,1710.0,1906.67,1907.27,1904.02,1905.65,1710.0
2025-05-28 14:30:00,1905.23,1907.73,1901.36,1906.03,1646.0,1905.23,1907.73,1901.36,1906.03,1646.0
2025-05-28 15:00:00,1905.93,1906.77,1899.74,1900.4,2042.0,1905.93,1906.77,1899.74,1900.4,2042.0
2025-05-28 15:30:00,1900.39,1901.06,1896.94,1898.54,5821.0,1900.39,1901.06,1896.94,1898.54,5821.0
2025-05-29 09:30:00,1912.22,1912.22,1899.13,1904.54,1567.0,1912.22,1912.22,1899.13,1904.54,1567.0
2025-05-29 10:00:00,1905.75,1906.1,1897.3,1904.05,927.0,1905.75,1906.1,1897.3,1904.05,927.0
2025-05-29 10:30:00,1904.34,1904.35,1898.05,1901.12,856.0,1904.34,1904.35,1898.05,1901.12,856.0
2025-05-29 11:00:00,1902.7,1906.4,1898.14,1906.4,1013.0,1902.7,1906.4,1898.14,1906.4,1013.0
2025-05-29 11:30:00,1905.6,1905.6,1896.09,1896.27,1904.0,1905.6,1905.6,1896.09,1896.27,1904.0
2025-05-29 12:00:00,1895.41,1901.38,1893.23,1901.22,738.0,1895.41,1901.38,1893.23,1901.22,738.0
2025-05-29 12:30:00,1901.23,1903.87,1899.55,1903.87,1023.0,1901.23,1903.87,1899.55,1903.87,1023.0
2025-05-29 13:00:00,1905.12,1906.35,1902.59,1904.14,996.0,1905.12,1906.35,1902.59,1904.14,996.0
2025-05-29 13:30:00,1904.28,1908.05,1903.69,1905.85,1003.0,1904.28,1908.05,1903.69,1905.85,1003.0
2025-05-29 14:00:00,1906.49,1908.15,1905.66,1907.43,818.0,1906.49,1908.15,1905.66,1907.43,818.0
2025-05-29 14:30:00,1908.11,1909.9,1906.79,1906.86,1505.0,1908.11,1909.9,1906.79,1906.86,1505.0
2025-05-29 15:00:00,1908.07,1910.55,1906.0,1909.85,1669.0,1908.07,1910.55,1906.0,1909.85,1669.0
2025-05-29 15:30:00,1909.84,1911.24,1904.8,1908.75,7714.0,1909.84,1911.24,1904.8,1908.75,7714.0
2025-05-30 09:30:00,1912.76,1920.0,1909.98,1912.48,2009.0,1912.76,1920.0,1909.98,1912.48,2009.0
2025-05-30 10:00:00,1914.84,1923.0,1912.73,1920.61,1677.0,1914.84,1923.0,1912.73,1920.61,1677.0
2025-05-30 10:30:00,1921.14,1923.88,1916.97,1921.23,828.0,1921.14,1923.88,1916.97,1921.23,828.0
2025-05-30 11:00:00,1921.08,1925.0,1919.54,1924.49,1291.0,1921.08,1925.0,1919.54,1924.49,1291.0
2025-05-30 11:30:00,1923.36,1924.18,1920.48,1920.62,886.0,1923.36,1924.18,1920.48,1920.62,886.0
2025-05-30 12:00:00,1920.62,1928.51,1920.62,1922.61,1168.0,1920.62,1928.51,1920.62,1922.61,1168.0
2025-05-30 12:30:00,1920.38,1925.34,1919.1,1921.78,1910.0,1920.38,1925.34,1919.1,1921.78,1910.0
2025-05-30 13:00:00,1921.75,1925.39,1921.74,1924.66,841.0,1921.75,1925.39,1921.74,1924.66,841.0
2025-05-30 13:30:00,1925.6,1929.54,1923.36,1927.18,1875.0,1925.6,1929.54,1923.36,1927.18,1875.0
2025-05-30 14:00:00,1927.61,1933.41,1927.58,1932.36,2483.0,1927.61,1933.41,1927.58,1932.36,2483.0
2025-05-30 14:30:00,1931.21,1933.88,1928.86,1933.38,1799.0,1931.21,1933.88,1928.86,1933.38,1799.0
2025-05-30 15:00:00,1934.61,1938.72,1932.48,1937.43,2148.0,1934.61,1938.72,1932.48,1937.43,2148.0
2025-05-30 15:30:00,1937.15,1941.67,1931.43,1938.87,15227.0,1937.15,1941.67,1931.43,1938.87,15227.0
2025-06-02 09:30:00,1935.4,1948.71,1925.01,1925.01,2755.0,1935.4,1948.71,1925.01,1925.01,2755.0
2025-06-02 10:00:00,1922.92,1928.48,1913.24,1927.36,1451.0,1922.92,1928.48,1913.24,1927.36,1451.0
2025-06-02 10:30:00,1929.2,1940.33,1925.96,1935.5,1884.0,1929.2,1940.33,1925.96,1935.5,1884.0
2025-06-02 11:00:00,1935.5,1943.33,1935.22,1937.11,1683.0,1935.5,1943.33,1935.22,1937.11,1683.0
2025-06-02 11:30:00,1937.19,1941.41,1936.85,1940.77,1371.0,1937.19,1941.41,1936.85,1940.77,1371.0
2025-06-02 12:00:00,1941.31,1941.53,1933.44,1934.81,1582.0,1941.31,1941.53,1933.44,1934.81,1582.0
2025-06-02 12:30:00,1935.17,1941.13,1933.83,1941.13,480.0,1935.17,1941.13,1933.83,1941.13,480.0
2025-06-02 13:00:00,1940.5,1947.52,1940.5,1946.42,3523.0,1940.5,1947.52,1940.5,1946.42,3523.0
2025-06-02 13:30:00,1946.11,1952.91,1945.32,1950.88,3493.0,1946.11,1952.91,1945.32,1950.88,3493.0
2025-06-02 14:00:00,1949.27,1958.54,1949.23,1956.06,1402.0,1949.27,1958.54,1949.23,1956.06,1402.0
2025-06-02 14:30:00,1956.06,1959.47,1955.01,1957.0,1099.0,1956.06,1959.47,1955.01,1957.0,1099.0
2025-06-02 15:00:00,1958.49,1964.48,1958.03,1961.07,1356.0,1958.49,1964.48,1958.03,1961.07,1356.0
2025-06-02 15:30:00,1961.06,1962.51,1957.78,1959.45,9116.0,1961.06,1962.51,1957.78,1959.45,9116.0
2025-06-03 09:30:00,1954.22,1973.55,1928.72,1928.73,2833.0,1954.22,1973.55,1928.72,1928.73,2833.0
2025-06-03 10:00:00,1927.63,1941.09,1914.53,1939.77,1928.0,1927.63,1941.09,1914.53,1939.77,1928.0
2025-06-03 10:30:00,1939.86,1939.86,1927.89,1936.97,3817.0,1939.86,1939.86,1927.89,1936.97,3817.0
2025-06-03 11:00:00,1936.38,1940.5,1935.3,1938.88,2503.0,1936.38,1940.5,1935.3,1938.88,2503.0
2025-06-03 11:30:00,1940.72,1956.58,1940.26,1955.34,5153.0,1940.72,1956.58,1940.26,1955.34,5153.0
2025-06-03 12:00:00,1955.63,1957.32,1949.87,1955.13,1454.0,1955.63,1957.32,1949.87,1955.13,1454.0
2025-06-03 12:30:00,1955.12,1955.12,1948.63,1952.49,536.0,1955.12,1955.12,1948.63,1952.49,536.0
2025-06-03 13:00:00,1953.93,1957.13,1952.34,1957.13,320.0,1953.93,1957.13,1952.34,1957.13,320.0
2025-06-03 13:30:00,1957.0,1959.11,1951.85,1951.86,378.0,1957.0,1959.11,1951.85,1951.86,378.0
2025-06-03 14:00:00,1951.86,1959.78,1950.02,1958.02,1286.0,1951.86,1959.78,1950.02,1958.02,1286.0
2025-06-03 14:30:00,1959.78,1962.57,1956.65,1957.68,1724.0,1959.78,1962.57,1956.65,1957.68,1724.0
2025-06-03 15:00:00,1959.53,1960.91,1954.28,1955.45,1342.0,1959.53,1960.91,1954.28,1955.45,1342.0
2025-06-03 15:30:00,1954.36,1960.98,1953.84,1960.98,4667.0,1954.36,1960.98,1953.84,1960.98,4667.0
2025-06-04 09:30:00,1966.95,1968.42,1936.7,1947.56,2376.0,1966.95,1968.42,1936.7,1947.56,2376.0
2025-06-04 10:00:00,1946.0,1956.95,1944.02,1952.87,1544.0,1946.0,1956.95,1944.02,1952.87,1544.0
2025-06-04 10:30:00,1954.24,1960.48,1950.35,1952.56,864.0,1954.24,1960.48,1950.35,1952.56,864.0
2025-06-04 11:00:00,1959.36,1959.36,1951.18,1953.32,1427.0,1959.36,1959.36,1951.18,1953.32,1427.0
2025-06-04 11:30:00,1954.0,1955.51,1950.0,1953.66,992.0,1954.0,1955.51,1950.0,1953.66,992.0
2025-06-04 12:00:00,1954.73,1954.92,1947.78,1948.81,1089.0,1954.73,1954.92,1947.78,1948.81,1089.0
2025-06-04 12:30:00,1949.66,1955.88,1949.38,1951.92,1038.0,1949.66,1955.88,1949.38,1951.92,1038.0
2025-06-04 13:00:00,1952.33,1952.65,1945.75,1946.01,642.0,1952.33,1952.65,1945.75,1946.01,642.0
2025-06-04 13:30:00,1944.95,1947.09,1941.1,1941.35,1017.0,1944.95,1947.09,1941.1,1941.35,1017.0
2025-06-04 14:00:00,1942.81,1946.1,1941.0,1945.18,1964.0,1942.81,1946.1,1941.0,1945.18,1964.0
2025-06-04 14:30:00,1944.63,1945.88,1937.34,1939.05,1407.0,1944.63,1945.88,1937.34,1939.05,1407.0
2025-06-04 15:00:00,1939.05,1940.1,1937.43,1938.57,1522.0,1939.05,1940.1,1937.43,1938.57,1522.0
2025-06-04 15:30:00,1938.62,1940.03,1929.56,1931.05,7709.0,1938.62,1940.03,1929.56,1931.05,7709.0
2025-06-05 09:30:00,1934.54,1942.93,1925.12,1925.28,2152.0,1934.54,1942.93,1925.12,1925.28,2152.0
2025-06-05 10:00:00,1925.5,1925.96,1917.83,1921.04,1599.0,1925.5,1925.96,1917.83,1921.04,1599.0
2025-06-05 10:30:00,1918.12,1919.42,1908.94,1918.0,1869.0,1918.12,1919.42,1908.94,1918.0,1869.0
2025-06-05 11:00:00,1918.45,1923.52,1915.86,1922.1,1321.0,1918.45,1923.52,1915.86,1922.1,1321.0
2025-06-05 11:30:00,1923.54,1927.22,1923.54,1926.05,1127.0,1923.54,1927.22,1923.54,1926.05,1127.0
2025-06-05 12:00:00,1926.23,1934.1,1925.9,1926.35,1398.0,1926.23,1934.1,1925.9,1926.35,1398.0
2025-06-05 12:30:00,1928.18,1930.49,1925.23,1928.66,915.0,1928.18,1930.49,1925.23,1928.66,915.0
2025-06-05 13:00:00,1929.76,1932.49,1928.43,1932.49,487.0,1929.76,1932.49,1928.43,1932.49,487.0
2025-06-05 13:30:00,1932.49,1937.19,1932.48,1937.0,591.0,1932.49,1937.19,1932.48,1937.0,591.0
2025-06-05 14:00:00,1935.35,1935.35,1930.72,1934.23,520.0,1935.35,1935.35,1930.72,1934.23,520.0
2025-06-05 14:30:00,1934.23,1936.2,1931.82,1934.33,805.0,1934.23,1936.2,1931.82,1934.33,805.0
2025-06-05 15:00:00,1933.94,1935.11,1926.63,1929.63,4263.0,1933.94,1935.11,1926.63,1929.63,4263.0
2025-06-05 15:30:00,1930.35,1937.72,1929.65,1935.58,5956.0,1930.35,1937.72,1929.65,1935.58,5956.0
2025-06-06 09:30:00,1953.8,1964.77,1948.55,1961.06,4964.0,1953.8,1964.77,1948.55,1961.06,4964.0
2025-06-06 10:00:00,1961.38,1963.65,1955.03,1963.64,2331.0,1961.38,1963.65,1955.03,1963.64,2331.0
2025-06-06 10:30:00,1963.5,1963.69,1957.4,1960.17,1724.0,1963.5,1963.69,1957.4,1960.17,1724.0
2025-06-06 11:00:00,1961.15,1961.15,1945.73,1950.67,1421.0,1961.15,1961.15,1945.73,1950.67,1421.0
2025-06-06 11:30:00,1950.41,1952.94,1945.04,1947.29,1027.0,1950.41,1952.94,1945.04,1947.29,1027.0
2025-06-06 12:00:00,1948.39,1953.12,1947.9,1950.02,1089.0,1948.39,1953.12,1947.9,1950.02,1089.0
2025-06-06 12:30:00,1950.88,1953.33,1950.67,1953.33,1183.0,1950.88,1953.33,1950.67,1953.33,1183.0
2025-06-06 13:00:00,1953.0,1955.26,1950.94,1954.04,600.0,1953.0,1955.26,1950.94,1954.04,600.0
2025-06-06 13:30:00,1952.98,1955.19,1952.76,1954.71,881.0,1952.98,1955.19,1952.76,1954.71,881.0
2025-06-06 14:00:00,1955.1,1961.22,1954.97,1959.07,3345.0,1955.1,1961.22,1954.97,1959.07,3345.0
2025-06-06 14:30:00,1958.29,1961.29,1957.91,1960.98,975.0,1958.29,1961.29,1957.91,1960.98,975.0
2025-06-06 15:00:00,1962.0,1965.51,1961.97,1964.59,2294.0,1962.0,1965.51,1961.97,1964.59,2294.0
2025-06-06 15:30:00,1964.59,1968.53,1959.66,1968.49,10852.0,1964.59,1968.53,1959.66,1968.49,10852.0
2025-06-09 09:30:00,1963.87,1970.0,1908.72,1915.58,4165.0,1963.87,1970.0,1908.72,1915.58,4165.0
2025-06-09 10:00:00,1917.36,1923.18,1904.42,1915.25,1738.0,1917.36,1923.18,1904.42,1915.25,1738.0
2025-06-09 10:30:00,1916.7,1918.73,1898.58,1909.76,1718.0,1916.7,1918.73,1898.58,1909.76,1718.0
2025-06-09 11:00:00,1915.24,1924.63,1913.43,1918.95,2202.0,1915.24,1924.63,1913.43,1918.95,2202.0
2025-06-09 11:30:00,1919.09,1931.69,1918.97,1929.96,1231.0,1919.09,1931.69,1918.97,1929.96,1231.0
2025-06-09 12:00:00,1931.04,1944.5,1928.97,1943.64,3286.0,1931.04,1944.5,1928.97,1943.64,3286.0
2025-06-09 12:30:00,1941.02,1941.07,1936.42,1936.62,1709.0,1941.02,1941.07,1936.42,1936.62,1709.0
2025-06-09 13:00:00,1937.59,1939.21,1933.21,1936.28,4031.0,1937.59,1939.21,1933.21,1936.28,4031.0
2025-06-09 13:30:00,1936.28,1941.44,1934.24,1940.42,3989.0,1936.28,1941.44,1934.24,1940.42,3989.0
2025-06-09 14:00:00,1942.73,1944.87,1938.67,1939.75,1444.0,1942.73,1944.87,1938.67,1939.75,1444.0
2025-06-09 14:30:00,1940.18,1948.48,1940.17,1947.99,1983.0,1940.18,1948.48,1940.17,1947.99,1983.0
2025-06-09 15:00:00,1947.51,1950.07,1941.89,1941.89,3196.0,1947.51,1950.07,1941.89,1941.89,3196.0
2025-06-09 15:30:00,1943.66,1947.11,1941.25,1941.26,5109.0,1943.66,1947.11,1941.25,1941.26,5109.0
2025-06-10 09:30:00,1934.13,1966.51,1916.29,1934.6,2274.0,1934.13,1966.51,1916.29,1934.6,2274.0
2025-06-10 10:00:00,1930.47,1943.42,1929.34,1938.45,1249.0,1930.47,1943.42,1929.34,1938.45,1249.0
2025-06-10 10:30:00,1934.14,1938.13,1926.84,1934.1,1687.0,1934.14,1938.13,1926.84,1934.1,1687.0
2025-06-10 11:00:00,1933.58,1937.72,1931.02,1935.19,1423.0,1933.58,1937.72,1931.02,1935.19,1423.0
2025-06-10 11:30:00,1935.68,1936.71,1924.83,1924.86,833.0,1935.68,1936.71,1924.83,1924.86,833.0
2025-06-10 12:00:00,1927.14,1928.67,1925.42,1927.48,1135.0,1927.14,1928.67,1925.42,1927.48,1135.0
2025-06-10 12:30:00,1928.06,1929.94,1925.4,1925.4,613.0,1928.06,1929.94,1925.4,1925.4,613.0
2025-06-10 13:00:00,1925.41,1929.7,1922.88,1929.7,1019.0,1925.41,1929.7,1922.88,1929.7,1019.0
2025-06-10 13:30:00,1931.25,1937.47,1930.17,1930.74,3523.0,1931.25,1937.47,1930.17,1930.74,3523.0
2025-06-10 14:00:00,1927.37,1931.22,1926.98,1929.72,423.0,1927.37,1931.22,1926.98,1929.72,423.0
2025-06-10 14:30:00,1929.7,1932.98,1929.7,1931.21,532.0,1929.7,1932.98,1929.7,1931.21,532.0
2025-06-10 15:00:00,1931.21,1933.36,1925.43,1925.43,934.0,1931.21,1933.36,1925.43,1925.43,934.0
2025-06-10 15:30:00,1925.57,1928.77,1921.66,1927.58,3817.0,1925.57,1928.77,1921.66,1927.58,3817.0
2025-06-11 09:30:00,1926.62,1933.93,1913.58,1916.76,1468.0,1926.62,1933.93,1913.58,1916.76,1468.0
2025-06-11 10:00:00,1915.53,1926.42,1915.53,1925.95,3039.0,1915.53,1926.42,1915.53,1925.95,3039.0
2025-06-11 10:30:00,1926.85,1936.59,1926.85,1933.24,600.0,1926.85,1936.59,1926.85,1933.24,600.0
2025-06-11 11:00:00,1930.35,1935.96,1930.35,1933.7,323.0,1930.35,1935.96,1930.35,1933.7,323.0
2025-06-11 11:30:00,1934.09,1938.69,1933.65,1935.53,1249.0,1934.09,1938.69,1933.65,1935.53,1249.0
2025-06-11 12:00:00,1937.35,1937.35,1932.65,1935.59,592.0,1937.35,1937.35,1932.65,1935.59,592.0
2025-06-11 12:30:00,1935.59,1940.32,1933.62,1939.83,640.0,1935.59,1940.32,1933.62,1939.83,640.0
2025-06-11 13:00:00,1938.87,1942.74,1938.46,1939.09,520.0,1938.87,1942.74,1938.46,1939.09,520.0
2025-06-11 13:30:00,1939.06,1939.51,1935.86,1936.04,518.0,1939.06,1939.51,1935.86,1936.04,518.0
2025-06-11 14:00:00,1935.4,1935.4,1927.09,1929.93,2780.0,1935.4,1935.4,1927.09,1929.93,2780.0
2025-06-11 14:30:00,1930.26,1932.25,1927.07,1927.07,703.0,1930.26,1932.25,1927.07,1927.07,703.0
2025-06-11 15:00:00,1927.22,1929.31,1925.53,1925.53,2921.0,1927.22,1929.31,1925.53,1925.53,2921.0
2025-06-11 15:30:00,1926.98,1930.14,1922.87,1929.39,2932.0,1926.98,1930.14,1922.87,1929.39,2932.0
2025-06-12 09:30:00,1916.0,1927.05,1915.1,1927.05,1882.0,1916.0,1927.05,1915.1,1927.05,1882.0
2025-06-12 10:00:00,1927.05,1934.5,1924.27,1930.79,937.0,1927.05,1934.5,1924.27,1930.79,937.0
2025-06-12 10:30:00,1931.3,1936.71,1930.93,1932.07,1170.0,1931.3,1936.71,1930.93,1932.07,1170.0
2025-06-12 11:00:00,1932.07,1934.92,1929.89,1929.89,444.0,1932.07,1934.92,1929.89,1929.89,444.0
2025-06-12 11:30:00,1931.52,1933.68,1929.93,1932.57,622.0,1931.52,1933.68,1929.93,1932.57,622.0
2025-06-12 12:00:00,1931.54,1933.62,1928.39,1930.14,843.0,1931.54,1933.62,1928.39,1930.14,843.0
2025-06-12 12:30:00,1928.38,1931.84,1928.38,1929.76,553.0,1928.38,1931.84,1928.38,1929.76,553.0
2025-06-12 13:00:00,1929.82,1931.46,1927.93,1928.5,992.0,1929.82,1931.46,1927.93,1928.5,992.0
2025-06-12 13:30:00,1930.6,1932.71,1929.14,1931.85,1824.0,1930.6,1932.71,1929.14,1931.85,1824.0
2025-06-12 14:00:00,1932.26,1933.33,1930.77,1931.01,714.0,1932.26,1933.33,1930.77,1931.01,714.0
2025-06-12 14:30:00,1930.61,1934.2,1930.61,1932.79,1182.0,1930.61,1934.2,1930.61,1932.79,1182.0
2025-06-12 15:00:00,1932.34,1938.24,1932.34,1937.74,2338.0,1932.34,1938.24,1932.34,1937.74,2338.0
2025-06-12 15:30:00,1938.49,1945.71,1937.74,1942.89,3781.0,1938.49,1945.71,1937.74,1942.89,3781.0
2025-06-13 09:30:00,1921.49,1943.3,1915.31,1923.93,2188.0,1921.49,1943.3,1915.31,1923.93,2188.0
2025-06-13 10:00:00,1923.93,1938.66,1923.93,1938.66,724.0,1923.93,1938.66,1923.93,1938.66,724.0
2025-06-13 10:30:00,1936.33,1943.3,1934.78,1942.39,554.0,1936.33,1943.3,1934.78,1942.39,554.0
2025-06-13 11:00:00,1943.97,1943.97,1937.5,1943.25,180.0,1943.97,1943.97,1937.5,1943.25,180.0
2025-06-13 11:30:00,1942.21,1947.25,1940.67,1943.67,1178.0,1942.21,1947.25,1940.67,1943.67,1178.0
2025-06-13 12:00:00,1941.13,1945.92,1940.87,1941.69,335.0,1941.13,1945.92,1940.87,1941.69,335.0
2025-06-13 12:30:00,1941.8,1942.2,1938.23,1942.2,253.0,1941.8,1942.2,1938.23,1942.2,253.0
2025-06-13 13:00:00,1941.47,1941.47,1936.74,1937.01,341.0,1941.47,1941.47,1936.74,1937.01,341.0
2025-06-13 13:30:00,1936.22,1938.38,1935.69,1937.4,401.0,1936.22,1938.38,1935.69,1937.4,401.0
2025-06-13 14:00:00,1937.58,1938.71,1932.47,1932.92,671.0,1937.58,1938.71,1932.47,1932.92,671.0
2025-06-13 14:30:00,1932.45,1934.77,1929.74,1932.89,360.0,1932.45,1934.77,1929.74,1932.89,360.0
2025-06-13 15:00:00,1933.35,1935.12,1931.73,1933.08,651.0,1933.35,1935.12,1931.73,1933.08,651.0
2025-06-13 15:30:00,1933.92,1934.86,1927.5,1930.48,3264.0,1933.92,1934.86,1927.5,1930.48,3264.0
2025-06-16 09:30:00,1942.5,1950.0,1932.58,1944.86,2115.0,1942.5,1950.0,1932.58,1944.86,2115.0
2025-06-16 10:00:00,1944.86,1957.52,1943.55,1953.59,913.0,1944.86,1957.52,1943.55,1953.59,913.0
2025-06-16 10:30:00,1954.42,1957.14,1950.65,1952.1,504.0,1954.42,1957.14,1950.65,1952.1,504.0
2025-06-16 11:00:00,1950.04,1953.89,1949.2,1951.73,727.0,1950.04,1953.89,1949.2,1951.73,727.0
2025-06-16 11:30:00,1951.74,1958.6,1951.74,1956.88,314.0,1951.74,1958.6,1951.74,1956.88,314.0
2025-06-16 12:00:00,1955.03,1959.15,1952.03,1957.54,433.0,1955.03,1959.15,1952.03,1957.54,433.0
2025-06-16 12:30:00,1958.05,1962.19,1957.08,1960.13,2505.0,1958.05,1962.19,1957.08,1960.13,2505.0
2025-06-16 13:00:00,1958.9,1958.9,1956.6,1957.46,445.0,1958.9,1958.9,1956.6,1957.46,445.0
2025-06-16 13:30:00,1957.97,1959.91,1956.19,1956.64,2217.0,1957.97,1959.91,1956.19,1956.64,2217.0
2025-06-16 14:00:00,1956.5,1962.26,1956.5,1962.1,328.0,1956.5,1962.26,1956.5,1962.1,328.0
2025-06-16 14:30:00,1961.14,1961.3,1957.26,1959.88,271.0,1961.14,1961.3,1957.26,1959.88,271.0
2025-06-16 15:00:00,1959.89,1961.23,1953.8,1954.44,2566.0,1959.89,1961.23,1953.8,1954.44,2566.0
2025-06-16 15:30:00,1953.05,1957.8,1950.94,1957.8,4136.0,1953.05,1957.8,1950.94,1957.8,4136.0
2025-06-17 09:30:00,1939.51,1956.1,1935.0,1950.05,2206.0,1939.51,1956.1,1935.0,1950.05,2206.0
2025-06-17 10:00:00,1947.94,1953.76,1943.92,1947.62,917.0,1947.94,1953.76,1943.92,1947.62,917.0
2025-06-17 10:30:00,1947.86,1948.13,1940.81,1942.91,958.0,1947.86,1948.13,1940.81,1942.91,958.0
2025-06-17 11:00:00,1943.22,1943.35,1936.81,1936.81,877.0,1943.22,1943.35,1936.81,1936.81,877.0
2025-06-17 11:30:00,1937.38,1937.38,1932.24,1935.32,907.0,1937.38,1937.38,1932.24,1935.32,907.0
2025-06-17 12:00:00,1937.55,1938.81,1934.19,1938.23,740.0,1937.55,1938.81,1934.19,1938.23,740.0
2025-06-17 12:30:00,1938.71,1943.16,1938.14,1941.82,711.0,1938.71,1943.16,1938.14,1941.82,711.0
2025-06-17 13:00:00,1942.9,1944.68,1941.41,1941.42,2064.0,1942.9,1944.68,1941.41,1941.42,2064.0
2025-06-17 13:30:00,1941.07,1942.74,1933.89,1938.44,1061.0,1941.07,1942.74,1933.89,1938.44,1061.0
2025-06-17 14:00:00,1937.5,1939.89,1936.02,1938.84,509.0,1937.5,1939.89,1936.02,1938.84,509.0
2025-06-17 14:30:00,1939.99,1943.2,1936.23,1943.2,455.0,1939.99,1943.2,1936.23,1943.2,455.0
2025-06-17 15:00:00,1942.75,1945.59,1942.0,1945.59,1011.0,1942.75,1945.59,1942.0,1945.59,1011.0
2025-06-17 15:30:00,1945.08,1946.13,1940.37,1942.47,3775.0,1945.08,1946.13,1940.37,1942.47,3775.0
2025-06-18 09:30:00,1940.0,1951.03,1940.0,1951.03,2555.0,1940.0,1951.03,1940.0,1951.03,2555.0
2025-06-18 10:00:00,1950.76,1969.13,1950.76,1969.13,1265.0,1950.76,1969.13,1950.76,1969.13,1265.0
2025-06-18 10:30:00,1967.7,1968.9,1957.26,1957.26,1172.0,1967.7,1968.9,1957.26,1957.26,1172.0
2025-06-18 11:00:00,1957.48,1961.8,1953.6,1954.86,907.0,1957.48,1961.8,1953.6,1954.86,907.0
2025-06-18 11:30:00,1954.97,1957.53,1953.5,1953.5,902.0,1954.97,1957.53,1953.5,1953.5,902.0
2025-06-18 12:00:00,1953.72,1955.5,1952.27,1953.44,836.0,1953.72,1955.5,1952.27,1953.44,836.0
2025-06-18 12:30:00,1954.26,1957.36,1952.92,1956.1,442.0,1954.26,1957.36,1952.92,1956.1,442.0
2025-06-18 13:00:00,1956.56,1957.87,1952.95,1955.33,397.0,1956.56,1957.87,1952.95,1955.33,397.0
2025-06-18 13:30:00,1955.54,1958.68,1953.92,1957.73,894.0,1955.54,1958.68,1953.92,1957.73,894.0
2025-06-18 14:00:00,1958.72,1959.05,1953.42,1957.52,633.0,1958.72,1959.05,1953.42,1957.52,633.0
2025-06-18 14:30:00,1957.36,1962.45,1954.02,1955.24,1169.0,1957.36,1962.45,1954.02,1955.24,1169.0
2025-06-18 15:00:00,1955.12,1955.71,1949.53,1949.59,1014.0,1955.12,1955.71,1949.53,1949.59,1014.0
2025-06-18 15:30:00,1950.05,1954.82,1948.92,1950.86,5063.0,1950.05,1954.82,1948.92,1950.86,5063.0
2025-06-20 09:30:00,1951.56,1974.34,1950.52,1971.43,4108.0,1951.56,1974.34,1950.52,1971.43,4108.0
2025-06-20 10:00:00,1972.63,1973.75,1963.91,1971.0,1989.0,1972.63,1973.75,1963.91,1971.0,1989.0
2025-06-20 10:30:00,1971.89,1978.43,1969.56,1978.43,3029.0,1971.89,1978.43,1969.56,1978.43,3029.0
2025-06-20 11:00:00,1977.83,1978.43,1968.7,1968.7,1278.0,1977.83,1978.43,1968.7,1968.7,1278.0
2025-06-20 11:30:00,1968.42,1969.48,1963.54,1963.54,401.0,1968.42,1969.48,1963.54,1963.54,401.0
2025-06-20 12:00:00,1962.62,1964.71,1959.94,1964.02,498.0,1962.62,1964.71,1959.94,1964.02,498.0
2025-06-20 12:30:00,1964.42,1965.52,1962.35,1962.9,1082.0,1964.42,1965.52,1962.35,1962.9,1082.0
2025-06-20 13:00:00,1963.97,1965.38,1956.73,1957.72,659.0,1963.97,1965.38,1956.73,1957.72,659.0
2025-06-20 13:30:00,1956.73,1957.16,1952.65,1956.79,1728.0,1956.73,1957.16,1952.65,1956.79,1728.0
2025-06-20 14:00:00,1956.75,1959.86,1954.49,1958.68,1528.0,1956.75,1959.86,1954.49,1958.68,1528.0
2025-06-20 14:30:00,1958.79,1960.13,1957.07,1960.0,974.0,1958.79,1960.13,1957.07,1960.0,974.0
2025-06-20 15:00:00,1960.4,1962.19,1955.83,1955.83,1053.0,1960.4,1962.19,1955.83,1955.83,1053.0
2025-06-20 15:30:00,1957.99,1962.28,1957.34,1959.59,5845.0,1957.99,1962.28,1957.34,1959.59,5845.0